32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 190700 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 8958 |
| 3 | 20230711 | 190600 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20230711 | 190500 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20230711 | 190400 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20230711 | 190300 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20230711 | 190200 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20230711 | 190100 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20230711 | 190000 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20230711 | 185900 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20230711 | 185800 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20230711 | 185700 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20230711 | 185600 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20230711 | 185500 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20230711 | 185400 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20230711 | 185300 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20230711 | 185200 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20230711 | 185100 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20230711 | 185000 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20230711 | 184900 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20230711 | 184800 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20230711 | 184700 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20230711 | 184600 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20230711 | 184500 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20230711 | 184400 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20230711 | 184300 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20230711 | 184200 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20230711 | 184100 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20230711 | 184000 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20230711 | 183900 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20230711 | 183800 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20230711 | 183700 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 8958 |
| 33 | 20230711 | 183600 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20230711 | 183500 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20230711 | 183400 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20230711 | 183300 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20230711 | 183200 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20230711 | 183100 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20230711 | 183000 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20230711 | 182900 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20230711 | 182800 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20230711 | 182700 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20230711 | 182600 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20230711 | 182500 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20230711 | 182400 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20230711 | 182300 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20230711 | 182200 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20230711 | 182100 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20230711 | 182000 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20230711 | 181900 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20230711 | 181800 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20230711 | 181700 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20230711 | 181600 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20230711 | 181500 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20230711 | 181400 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20230711 | 181300 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20230711 | 181200 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20230711 | 181100 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20230711 | 181000 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20230711 | 180900 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20230711 | 180800 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20230711 | 180700 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 8958 |
| 63 | 20230711 | 180600 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20230711 | 180500 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20230711 | 180400 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20230711 | 180300 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20230711 | 180200 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20230711 | 180100 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20230711 | 180000 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20230711 | 175900 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20230711 | 175800 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20230711 | 175700 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20230711 | 175600 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20230711 | 175500 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20230711 | 175400 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20230711 | 175300 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20230711 | 175200 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20230711 | 175100 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20230711 | 175000 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20230711 | 174900 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20230711 | 174800 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20230711 | 174700 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20230711 | 174600 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20230711 | 174500 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20230711 | 174400 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20230711 | 174300 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20230711 | 174200 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20230711 | 174100 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20230711 | 174000 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20230711 | 173900 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20230711 | 173800 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20230711 | 173700 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 8958 |
| 93 | 20230711 | 173600 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20230711 | 173500 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20230711 | 173400 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20230711 | 173300 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20230711 | 173200 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20230711 | 173100 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20230711 | 173000 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20230711 | 172900 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20230711 | 172800 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20230711 | 172700 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20230711 | 172600 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20230711 | 172500 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20230711 | 172400 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20230711 | 172300 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20230711 | 172200 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20230711 | 172100 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20230711 | 172000 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20230711 | 171900 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20230711 | 171800 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20230711 | 171700 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20230711 | 171600 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20230711 | 171500 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20230711 | 171400 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20230711 | 171300 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20230711 | 171200 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20230711 | 171100 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20230711 | 171000 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20230711 | 170900 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20230711 | 170800 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20230711 | 170700 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 8958 |
| 123 | 20230711 | 170600 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20230711 | 170500 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20230711 | 170400 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20230711 | 170300 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20230711 | 170200 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20230711 | 170100 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20230711 | 170000 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20230711 | 165900 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20230711 | 165800 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20230711 | 165700 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20230711 | 165600 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20230711 | 165500 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20230711 | 165400 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20230711 | 165300 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20230711 | 165200 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20230711 | 165100 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20230711 | 165000 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20230711 | 164900 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20230711 | 164800 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20230711 | 164700 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20230711 | 164600 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20230711 | 164500 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20230711 | 164400 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20230711 | 164300 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20230711 | 164200 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20230711 | 164100 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20230711 | 164000 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20230711 | 163900 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20230711 | 163800 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20230711 | 163700 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 8958 |
| 153 | 20230711 | 163600 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20230711 | 163500 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20230711 | 163400 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20230711 | 163300 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20230711 | 163200 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20230711 | 163100 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20230711 | 163000 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20230711 | 162900 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20230711 | 162800 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20230711 | 162700 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20230711 | 162600 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20230711 | 162500 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20230711 | 162400 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20230711 | 162300 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20230711 | 162200 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20230711 | 162100 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20230711 | 162000 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20230711 | 161900 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20230711 | 161800 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20230711 | 161700 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20230711 | 161600 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20230711 | 161500 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20230711 | 161400 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20230711 | 161300 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20230711 | 161200 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20230711 | 161100 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20230711 | 161000 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20230711 | 160900 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20230711 | 160800 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20230711 | 160700 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 8958 |
| 183 | 20230711 | 160600 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20230711 | 160500 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20230711 | 160400 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20230711 | 160300 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20230711 | 160200 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20230711 | 160100 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20230711 | 160000 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20230711 | 155900 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20230711 | 155800 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20230711 | 155700 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20230711 | 155600 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20230711 | 155500 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20230711 | 155400 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20230711 | 155300 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20230711 | 155200 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20230711 | 155100 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20230711 | 155000 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20230711 | 154900 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20230711 | 154800 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20230711 | 154700 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20230711 | 154600 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20230711 | 154500 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20230711 | 154400 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20230711 | 154300 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20230711 | 154200 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20230711 | 154100 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20230711 | 154000 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20230711 | 153900 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20230711 | 153800 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20230711 | 153700 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 8958 |
| 213 | 20230711 | 153600 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20230711 | 153500 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20230711 | 153400 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20230711 | 153300 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20230711 | 153200 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20230711 | 153100 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20230711 | 153000 | 8745553450 | 21650 | 21650 | 21650 | 21650 | 8958 |
| 220 | 20230711 | 152900 | 8551612750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20230711 | 152800 | 8551612750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20230711 | 152700 | 8551612750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20230711 | 152600 | 8551612750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20230711 | 152500 | 8551612750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20230711 | 152400 | 8551612750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20230711 | 152300 | 8551612750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 227 | 20230711 | 152200 | 8551612750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20230711 | 152100 | 8551612750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 229 | 20230711 | 152000 | 8551612750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 230 | 20230711 | 151900 | 8551612750 | 21650 | 21700 | 21700 | 21400 | 6726 |
| 231 | 20230711 | 151800 | 8406688700 | 21600 | 21650 | 21650 | 21600 | 1189 |
| 232 | 20230711 | 151700 | 8380947450 | 21650 | 21650 | 21700 | 21600 | 1419 |
| 233 | 20230711 | 151600 | 8350224150 | 21650 | 21650 | 21650 | 21600 | 4489 |
| 234 | 20230711 | 151500 | 8253178450 | 21650 | 21550 | 21650 | 21550 | 2513 |
| 235 | 20230711 | 151400 | 8198875600 | 21550 | 21550 | 21600 | 21550 | 769 |
| 236 | 20230711 | 151300 | 8182302350 | 21550 | 21550 | 21550 | 21500 | 182 |
| 237 | 20230711 | 151200 | 8178382950 | 21550 | 21500 | 21600 | 21500 | 4803 |
| 238 | 20230711 | 151100 | 8074640400 | 21450 | 21550 | 21600 | 21450 | 481 |
| 239 | 20230711 | 151000 | 8064299250 | 21500 | 21550 | 21550 | 21500 | 177 |
| 240 | 20230711 | 150900 | 8060489900 | 21450 | 21500 | 21550 | 21450 | 5027 |
| 241 | 20230711 | 150800 | 7952222800 | 21500 | 21500 | 21500 | 21500 | 116 |
| 242 | 20230711 | 150700 | 7949728800 | 21500 | 21500 | 21500 | 21450 | 113 |
| 243 | 20230711 | 150600 | 7947301000 | 21450 | 21450 | 21500 | 21450 | 146 |
| 244 | 20230711 | 150500 | 7944168000 | 21450 | 21500 | 21500 | 21450 | 231 |
| 245 | 20230711 | 150400 | 7939204450 | 21450 | 21450 | 21500 | 21450 | 118 |
| 246 | 20230711 | 150300 | 7936668050 | 21500 | 21450 | 21500 | 21450 | 202 |
| 247 | 20230711 | 150200 | 7932328150 | 21450 | 21500 | 21500 | 21450 | 722 |
| 248 | 20230711 | 150100 | 7916815500 | 21500 | 21450 | 21500 | 21450 | 751 |
| 249 | 20230711 | 150000 | 7900676150 | 21450 | 21500 | 21500 | 21450 | 233 |
| 250 | 20230711 | 145900 | 7895669650 | 21500 | 21500 | 21500 | 21500 | 341 |
| 251 | 20230711 | 145800 | 7888338150 | 21500 | 21500 | 21500 | 21450 | 412 |
| 252 | 20230711 | 145700 | 7879480400 | 21500 | 21500 | 21500 | 21450 | 223 |
| 253 | 20230711 | 145600 | 7874688650 | 21450 | 21500 | 21500 | 21450 | 838 |
| 254 | 20230711 | 145500 | 7856672350 | 21500 | 21400 | 21500 | 21400 | 2860 |
| 255 | 20230711 | 145400 | 7795322550 | 21350 | 21450 | 21450 | 21350 | 190 |
| 256 | 20230711 | 145300 | 7791252550 | 21450 | 21400 | 21450 | 21400 | 132 |
| 257 | 20230711 | 145200 | 7788424750 | 21400 | 21450 | 21450 | 21350 | 302 |
| 258 | 20230711 | 145100 | 7781959400 | 21400 | 21350 | 21400 | 21350 | 309 |
| 259 | 20230711 | 145000 | 7775352100 | 21400 | 21400 | 21400 | 21400 | 97 |
| 260 | 20230711 | 144900 | 7773276300 | 21400 | 21350 | 21400 | 21350 | 114 |
| 261 | 20230711 | 144800 | 7770838250 | 21400 | 21400 | 21400 | 21350 | 974 |
| 262 | 20230711 | 144700 | 7749997250 | 21350 | 21350 | 21400 | 21350 | 180 |
| 263 | 20230711 | 144600 | 7746147400 | 21400 | 21400 | 21400 | 21400 | 217 |
| 264 | 20230711 | 144500 | 7741503600 | 21350 | 21300 | 21400 | 21300 | 369 |
| 265 | 20230711 | 144400 | 7733619850 | 21350 | 21350 | 21350 | 21350 | 351 |
| 266 | 20230711 | 144300 | 7726126000 | 21300 | 21350 | 21350 | 21300 | 97 |
| 267 | 20230711 | 144200 | 7724055450 | 21350 | 21400 | 21400 | 21350 | 573 |
| 268 | 20230711 | 144100 | 7711821850 | 21400 | 21400 | 21400 | 21350 | 143 |
| 269 | 20230711 | 144000 | 7708762250 | 21400 | 21350 | 21400 | 21350 | 144 |
| 270 | 20230711 | 143900 | 7705683300 | 21350 | 21400 | 21400 | 21350 | 133 |
| 271 | 20230711 | 143800 | 7702837950 | 21450 | 21450 | 21450 | 21400 | 285 |
| 272 | 20230711 | 143700 | 7696724850 | 21400 | 21400 | 21400 | 21400 | 125 |
| 273 | 20230711 | 143600 | 7694049850 | 21400 | 21400 | 21400 | 21350 | 180 |
| 274 | 20230711 | 143500 | 7690199900 | 21450 | 21400 | 21450 | 21400 | 76 |
| 275 | 20230711 | 143400 | 7688573150 | 21400 | 21350 | 21400 | 21350 | 92 |
| 276 | 20230711 | 143300 | 7686604500 | 21400 | 21300 | 21400 | 21300 | 214 |
| 277 | 20230711 | 143200 | 7682039650 | 21350 | 21400 | 21400 | 21300 | 701 |
| 278 | 20230711 | 143100 | 7667087600 | 21400 | 21400 | 21400 | 21400 | 83 |
| 279 | 20230711 | 143000 | 7665311400 | 21350 | 21350 | 21350 | 21350 | 154 |
| 280 | 20230711 | 142900 | 7662023500 | 21400 | 21400 | 21400 | 21350 | 198 |
| 281 | 20230711 | 142800 | 7657788450 | 21400 | 21350 | 21400 | 21350 | 129 |
| 282 | 20230711 | 142700 | 7655029650 | 21400 | 21350 | 21400 | 21350 | 144 |
| 283 | 20230711 | 142600 | 7651950650 | 21300 | 21400 | 21400 | 21300 | 120 |
| 284 | 20230711 | 142500 | 7649383950 | 21400 | 21300 | 21400 | 21300 | 156 |
| 285 | 20230711 | 142400 | 7646045650 | 21300 | 21350 | 21400 | 21300 | 137 |
| 286 | 20230711 | 142300 | 7643118050 | 21400 | 21300 | 21400 | 21300 | 222 |
| 287 | 20230711 | 142200 | 7638381000 | 21300 | 21350 | 21400 | 21300 | 226 |
| 288 | 20230711 | 142100 | 7633559250 | 21350 | 21400 | 21400 | 21350 | 636 |
| 289 | 20230711 | 142000 | 7619971850 | 21400 | 21400 | 21400 | 21400 | 69 |
| 290 | 20230711 | 141900 | 7618495250 | 21400 | 21350 | 21400 | 21350 | 77 |
| 291 | 20230711 | 141800 | 7616847650 | 21400 | 21350 | 21400 | 21350 | 174 |
| 292 | 20230711 | 141700 | 7613127000 | 21400 | 21350 | 21400 | 21350 | 422 |
| 293 | 20230711 | 141600 | 7604111850 | 21400 | 21350 | 21400 | 21350 | 63 |
| 294 | 20230711 | 141500 | 7602763800 | 21350 | 21350 | 21400 | 21300 | 750 |
| 295 | 20230711 | 141400 | 7586768700 | 21350 | 21300 | 21350 | 21300 | 985 |
| 296 | 20230711 | 141300 | 7565782050 | 21300 | 21350 | 21350 | 21300 | 384 |
| 297 | 20230711 | 141200 | 7557594450 | 21400 | 21350 | 21400 | 21300 | 141 |
| 298 | 20230711 | 141100 | 7554580950 | 21350 | 21350 | 21400 | 21350 | 187 |
| 299 | 20230711 | 141000 | 7550582450 | 21350 | 21350 | 21350 | 21300 | 711 |
| 300 | 20230711 | 140900 | 7535406650 | 21300 | 21400 | 21400 | 21300 | 593 |
| 301 | 20230711 | 140800 | 7522741100 | 21400 | 21350 | 21400 | 21350 | 105 |
| 302 | 20230711 | 140700 | 7520499300 | 21400 | 21400 | 21400 | 21350 | 816 |
| 303 | 20230711 | 140600 | 7503071800 | 21450 | 21400 | 21450 | 21350 | 237 |
| 304 | 20230711 | 140500 | 7498000050 | 21400 | 21400 | 21400 | 21350 | 123 |
| 305 | 20230711 | 140400 | 7495367900 | 21400 | 21400 | 21400 | 21350 | 518 |
| 306 | 20230711 | 140300 | 7484283300 | 21400 | 21400 | 21400 | 21350 | 130 |
| 307 | 20230711 | 140200 | 7481504150 | 21400 | 21400 | 21400 | 21350 | 123 |
| 308 | 20230711 | 140100 | 7478872100 | 21400 | 21350 | 21400 | 21350 | 279 |
| 309 | 20230711 | 140000 | 7472902500 | 21350 | 21400 | 21400 | 21350 | 1436 |
| 310 | 20230711 | 135900 | 7442231950 | 21400 | 21350 | 21400 | 21350 | 180 |
| 311 | 20230711 | 135800 | 7438381700 | 21350 | 21400 | 21400 | 21350 | 85 |
| 312 | 20230711 | 135700 | 7436562900 | 21350 | 21350 | 21350 | 21350 | 314 |
| 313 | 20230711 | 135600 | 7429859000 | 21400 | 21400 | 21450 | 21350 | 987 |
| 314 | 20230711 | 135500 | 7408737200 | 21400 | 21450 | 21450 | 21400 | 2350 |
| 315 | 20230711 | 135400 | 7358416400 | 21450 | 21400 | 21450 | 21400 | 296 |
| 316 | 20230711 | 135300 | 7352077650 | 21400 | 21450 | 21450 | 21400 | 323 |
| 317 | 20230711 | 135200 | 7345159500 | 21450 | 21450 | 21450 | 21450 | 91 |
| 318 | 20230711 | 135100 | 7343207550 | 21450 | 21400 | 21450 | 21400 | 590 |
| 319 | 20230711 | 135000 | 7330562050 | 21400 | 21400 | 21450 | 21400 | 831 |
| 320 | 20230711 | 134900 | 7312774550 | 21450 | 21400 | 21450 | 21400 | 231 |
| 321 | 20230711 | 134800 | 7307820800 | 21400 | 21450 | 21450 | 21400 | 437 |
| 322 | 20230711 | 134700 | 7298461650 | 21450 | 21400 | 21450 | 21400 | 223 |
| 323 | 20230711 | 134600 | 7293684250 | 21400 | 21450 | 21450 | 21400 | 3524 |
| 324 | 20230711 | 134500 | 7218101850 | 21500 | 21450 | 21500 | 21450 | 359 |
| 325 | 20230711 | 134400 | 7210396450 | 21500 | 21500 | 21500 | 21500 | 1391 |
| 326 | 20230711 | 134300 | 7180489950 | 21500 | 21550 | 21550 | 21500 | 127 |
| 327 | 20230711 | 134200 | 7177753300 | 21500 | 21500 | 21550 | 21500 | 149 |
| 328 | 20230711 | 134100 | 7174545550 | 21500 | 21550 | 21550 | 21500 | 130 |
| 329 | 20230711 | 134000 | 7171746500 | 21550 | 21500 | 21550 | 21500 | 140 |
| 330 | 20230711 | 133900 | 7168731400 | 21500 | 21550 | 21550 | 21500 | 788 |
| 331 | 20230711 | 133800 | 7151785300 | 21550 | 21550 | 21550 | 21500 | 294 |
| 332 | 20230711 | 133700 | 7145449800 | 21500 | 21500 | 21550 | 21500 | 182 |
| 333 | 20230711 | 133600 | 7141529000 | 21500 | 21550 | 21550 | 21500 | 146 |
| 334 | 20230711 | 133500 | 7138384350 | 21550 | 21500 | 21550 | 21500 | 279 |
| 335 | 20230711 | 133400 | 7132385800 | 21500 | 21500 | 21500 | 21450 | 159 |
| 336 | 20230711 | 133300 | 7128968000 | 21450 | 21450 | 21450 | 21450 | 44 |
| 337 | 20230711 | 133200 | 7128024200 | 21500 | 21550 | 21550 | 21500 | 514 |
| 338 | 20230711 | 133100 | 7116968000 | 21500 | 21500 | 21550 | 21450 | 623 |
| 339 | 20230711 | 133000 | 7103570000 | 21500 | 21500 | 21550 | 21450 | 623 |
| 340 | 20230711 | 132900 | 7090176400 | 21500 | 21550 | 21550 | 21500 | 206 |
| 341 | 20230711 | 132800 | 7085741600 | 21500 | 21500 | 21550 | 21500 | 676 |
| 342 | 20230711 | 132700 | 7071197800 | 21500 | 21500 | 21550 | 21500 | 718 |
| 343 | 20230711 | 132600 | 7055749900 | 21550 | 21550 | 21550 | 21500 | 484 |
| 344 | 20230711 | 132500 | 7045329950 | 21550 | 21550 | 21550 | 21500 | 337 |
| 345 | 20230711 | 132400 | 7038067800 | 21500 | 21550 | 21550 | 21500 | 155 |
| 346 | 20230711 | 132300 | 7034728950 | 21500 | 21550 | 21600 | 21500 | 962 |
| 347 | 20230711 | 132200 | 7013999200 | 21550 | 21550 | 21550 | 21550 | 526 |
| 348 | 20230711 | 132100 | 7002663900 | 21550 | 21550 | 21550 | 21550 | 1312 |
| 349 | 20230711 | 132000 | 6974390300 | 21600 | 21550 | 21600 | 21500 | 1356 |
| 350 | 20230711 | 131900 | 6945162850 | 21550 | 21550 | 21550 | 21500 | 108 |
| 351 | 20230711 | 131800 | 6942835650 | 21500 | 21500 | 21550 | 21500 | 92 |
| 352 | 20230711 | 131700 | 6940854200 | 21500 | 21500 | 21550 | 21500 | 249 |
| 353 | 20230711 | 131600 | 6935494200 | 21500 | 21500 | 21550 | 21500 | 551 |
| 354 | 20230711 | 131500 | 6923643000 | 21450 | 21500 | 21550 | 21450 | 733 |
| 355 | 20230711 | 131400 | 6907874950 | 21500 | 21500 | 21550 | 21500 | 174 |
| 356 | 20230711 | 131300 | 6904129600 | 21500 | 21500 | 21500 | 21500 | 397 |
| 357 | 20230711 | 131200 | 6895594100 | 21500 | 21500 | 21500 | 21450 | 387 |
| 358 | 20230711 | 131100 | 6887274800 | 21500 | 21500 | 21500 | 21500 | 215 |
| 359 | 20230711 | 131000 | 6882652300 | 21500 | 21500 | 21500 | 21450 | 1235 |
| 360 | 20230711 | 130900 | 6856139800 | 21500 | 21450 | 21500 | 21450 | 881 |
| 361 | 20230711 | 130800 | 6837199300 | 21500 | 21500 | 21500 | 21450 | 217 |
| 362 | 20230711 | 130700 | 6832534900 | 21500 | 21450 | 21500 | 21450 | 182 |
| 363 | 20230711 | 130600 | 6828627400 | 21450 | 21450 | 21500 | 21450 | 155 |
| 364 | 20230711 | 130500 | 6825297300 | 21450 | 21500 | 21500 | 21450 | 137 |
| 365 | 20230711 | 130400 | 6822352500 | 21500 | 21450 | 21500 | 21400 | 147 |
| 366 | 20230711 | 130300 | 6819198200 | 21450 | 21500 | 21500 | 21450 | 558 |
| 367 | 20230711 | 130200 | 6807223400 | 21450 | 21500 | 21500 | 21450 | 429 |
| 368 | 20230711 | 130100 | 6798015900 | 21450 | 21450 | 21500 | 21450 | 765 |
| 369 | 20230711 | 130000 | 6781594250 | 21450 | 21500 | 21500 | 21450 | 97 |
| 370 | 20230711 | 125900 | 6779512900 | 21500 | 21450 | 21500 | 21450 | 223 |
| 371 | 20230711 | 125800 | 6774722350 | 21450 | 21450 | 21500 | 21450 | 941 |
| 372 | 20230711 | 125700 | 6754507750 | 21450 | 21450 | 21500 | 21450 | 498 |
| 373 | 20230711 | 125600 | 6743820100 | 21500 | 21500 | 21500 | 21450 | 582 |
| 374 | 20230711 | 125500 | 6731332100 | 21500 | 21450 | 21500 | 21450 | 929 |
| 375 | 20230711 | 125400 | 6711401450 | 21450 | 21500 | 21500 | 21450 | 564 |
| 376 | 20230711 | 125300 | 6699283000 | 21500 | 21450 | 21500 | 21450 | 597 |
| 377 | 20230711 | 125200 | 6686448400 | 21500 | 21500 | 21500 | 21500 | 131 |
| 378 | 20230711 | 125100 | 6683631900 | 21500 | 21550 | 21550 | 21500 | 1013 |
| 379 | 20230711 | 125000 | 6661839300 | 21550 | 21500 | 21550 | 21500 | 370 |
| 380 | 20230711 | 124900 | 6653878950 | 21500 | 21550 | 21550 | 21500 | 159 |
| 381 | 20230711 | 124800 | 6650459950 | 21550 | 21550 | 21550 | 21450 | 675 |
| 382 | 20230711 | 124700 | 6635913800 | 21450 | 21450 | 21550 | 21450 | 119 |
| 383 | 20230711 | 124600 | 6633353250 | 21500 | 21500 | 21550 | 21500 | 491 |
| 384 | 20230711 | 124500 | 6622796250 | 21500 | 21550 | 21550 | 21500 | 363 |
| 385 | 20230711 | 124400 | 6614983050 | 21500 | 21550 | 21550 | 21500 | 444 |
| 386 | 20230711 | 124300 | 6605416250 | 21550 | 21550 | 21550 | 21500 | 279 |
| 387 | 20230711 | 124200 | 6599414300 | 21500 | 21550 | 21550 | 21500 | 752 |
| 388 | 20230711 | 124100 | 6583242150 | 21550 | 21600 | 21600 | 21550 | 835 |
| 389 | 20230711 | 124000 | 6565214700 | 21600 | 21550 | 21600 | 21500 | 937 |
| 390 | 20230711 | 123900 | 6545013650 | 21550 | 21500 | 21550 | 21500 | 1082 |
| 391 | 20230711 | 123800 | 6521743850 | 21450 | 21450 | 21450 | 21450 | 93 |
| 392 | 20230711 | 123700 | 6519749000 | 21450 | 21450 | 21450 | 21450 | 483 |
| 393 | 20230711 | 123600 | 6509388650 | 21450 | 21450 | 21550 | 21450 | 2075 |
| 394 | 20230711 | 123500 | 6464782150 | 21450 | 21450 | 21450 | 21400 | 270 |
| 395 | 20230711 | 123400 | 6458997650 | 21450 | 21450 | 21450 | 21400 | 897 |
| 396 | 20230711 | 123300 | 6439777300 | 21450 | 21450 | 21450 | 21400 | 405 |
| 397 | 20230711 | 123200 | 6431099400 | 21450 | 21550 | 21550 | 21450 | 5314 |
| 398 | 20230711 | 123100 | 6317058300 | 21550 | 21600 | 21600 | 21500 | 1307 |
| 399 | 20230711 | 123000 | 6288892300 | 21550 | 21600 | 21600 | 21550 | 77 |
| 400 | 20230711 | 122900 | 6287229550 | 21600 | 21600 | 21600 | 21550 | 621 |
| 401 | 20230711 | 122800 | 6273825500 | 21600 | 21700 | 21700 | 21600 | 458 |
| 402 | 20230711 | 122700 | 6263922400 | 21600 | 21600 | 21600 | 21600 | 335 |
| 403 | 20230711 | 122600 | 6256686400 | 21600 | 21600 | 21700 | 21600 | 3665 |
| 404 | 20230711 | 122500 | 6177381950 | 21600 | 21600 | 21600 | 21500 | 1438 |
| 405 | 20230711 | 122400 | 6146321650 | 21600 | 21550 | 21600 | 21550 | 468 |
| 406 | 20230711 | 122300 | 6136230750 | 21500 | 21500 | 21550 | 21500 | 264 |
| 407 | 20230711 | 122200 | 6130549900 | 21450 | 21450 | 21500 | 21450 | 204 |
| 408 | 20230711 | 122100 | 6126169050 | 21450 | 21500 | 21500 | 21450 | 533 |
| 409 | 20230711 | 122000 | 6114711350 | 21500 | 21450 | 21500 | 21450 | 724 |
| 410 | 20230711 | 121900 | 6099145600 | 21500 | 21450 | 21500 | 21450 | 1359 |
| 411 | 20230711 | 121800 | 6069983400 | 21400 | 21450 | 21500 | 21400 | 1960 |
| 412 | 20230711 | 121700 | 6027941900 | 21450 | 21500 | 21500 | 21450 | 220 |
| 413 | 20230711 | 121600 | 6023217950 | 21450 | 21550 | 21550 | 21450 | 4127 |
| 414 | 20230711 | 121500 | 5934499050 | 21550 | 21500 | 21550 | 21500 | 366 |
| 415 | 20230711 | 121400 | 5926618150 | 21550 | 21550 | 21550 | 21500 | 858 |
| 416 | 20230711 | 121300 | 5908157600 | 21550 | 21600 | 21600 | 21500 | 603 |
| 417 | 20230711 | 121200 | 5895163400 | 21550 | 21600 | 21600 | 21550 | 450 |
| 418 | 20230711 | 121100 | 5885457650 | 21600 | 21600 | 21600 | 21550 | 2141 |
| 419 | 20230711 | 121000 | 5839283850 | 21600 | 21600 | 21650 | 21600 | 626 |
| 420 | 20230711 | 120900 | 5825757900 | 21600 | 21700 | 21700 | 21600 | 203 |
| 421 | 20230711 | 120800 | 5821361850 | 21700 | 21700 | 21700 | 21650 | 2005 |
| 422 | 20230711 | 120700 | 5777923900 | 21700 | 21700 | 21700 | 21650 | 1263 |
| 423 | 20230711 | 120600 | 5750516850 | 21700 | 21650 | 21700 | 21650 | 726 |
| 424 | 20230711 | 120500 | 5734785150 | 21650 | 21700 | 21700 | 21550 | 961 |
| 425 | 20230711 | 120400 | 5713989000 | 21700 | 21650 | 21700 | 21550 | 1296 |
| 426 | 20230711 | 120300 | 5685979650 | 21700 | 21700 | 21750 | 21500 | 5536 |
| 427 | 20230711 | 120200 | 5566225300 | 21750 | 21650 | 21750 | 21600 | 4896 |
| 428 | 20230711 | 120100 | 5460083500 | 21650 | 21550 | 21750 | 21500 | 12954 |
| 429 | 20230711 | 120000 | 5179462350 | 21550 | 21350 | 21550 | 21300 | 9424 |
| 430 | 20230711 | 115900 | 4976918250 | 21350 | 21350 | 21350 | 21300 | 248 |
| 431 | 20230711 | 115800 | 4971623700 | 21350 | 21350 | 21350 | 21350 | 110 |
| 432 | 20230711 | 115700 | 4969275200 | 21350 | 21400 | 21400 | 21300 | 183 |
| 433 | 20230711 | 115600 | 4965364150 | 21300 | 21400 | 21400 | 21300 | 1533 |
| 434 | 20230711 | 115500 | 4932630150 | 21400 | 21400 | 21450 | 21400 | 358 |
| 435 | 20230711 | 115400 | 4924963400 | 21400 | 21450 | 21450 | 21350 | 141 |
| 436 | 20230711 | 115300 | 4921942550 | 21400 | 21400 | 21450 | 21400 | 120 |
| 437 | 20230711 | 115200 | 4919373850 | 21400 | 21400 | 21450 | 21400 | 84 |
| 438 | 20230711 | 115100 | 4917572300 | 21450 | 21400 | 21450 | 21400 | 258 |
| 439 | 20230711 | 115000 | 4912046100 | 21400 | 21400 | 21450 | 21400 | 776 |
| 440 | 20230711 | 114900 | 4895434250 | 21400 | 21450 | 21450 | 21400 | 94 |
| 441 | 20230711 | 114800 | 4893418100 | 21450 | 21450 | 21450 | 21400 | 161 |
| 442 | 20230711 | 114700 | 4889967350 | 21450 | 21450 | 21500 | 21400 | 587 |
| 443 | 20230711 | 114600 | 4877377150 | 21450 | 21400 | 21500 | 21400 | 1433 |
| 444 | 20230711 | 114500 | 4846645150 | 21400 | 21400 | 21500 | 21400 | 497 |
| 445 | 20230711 | 114400 | 4836001950 | 21400 | 21400 | 21450 | 21400 | 6198 |
| 446 | 20230711 | 114300 | 4703095500 | 21400 | 21400 | 21450 | 21400 | 385 |
| 447 | 20230711 | 114200 | 4694842450 | 21400 | 21450 | 21450 | 21400 | 2999 |
| 448 | 20230711 | 114100 | 4630533000 | 21400 | 21400 | 21450 | 21350 | 3395 |
| 449 | 20230711 | 114000 | 4557882400 | 21350 | 21350 | 21400 | 21350 | 1232 |
| 450 | 20230711 | 113900 | 4531528400 | 21350 | 21350 | 21400 | 21350 | 309 |
| 451 | 20230711 | 113800 | 4524922350 | 21350 | 21400 | 21400 | 21350 | 576 |
| 452 | 20230711 | 113700 | 4512596200 | 21400 | 21350 | 21400 | 21350 | 276 |
| 453 | 20230711 | 113600 | 4506699750 | 21350 | 21350 | 21400 | 21300 | 1268 |
| 454 | 20230711 | 113500 | 4479626700 | 21350 | 21400 | 21400 | 21350 | 1230 |
| 455 | 20230711 | 113400 | 4453361900 | 21350 | 21400 | 21400 | 21350 | 793 |
| 456 | 20230711 | 113300 | 4436399750 | 21400 | 21350 | 21400 | 21350 | 1263 |
| 457 | 20230711 | 113200 | 4409429650 | 21350 | 21350 | 21350 | 21300 | 638 |
| 458 | 20230711 | 113100 | 4395808850 | 21350 | 21350 | 21350 | 21300 | 740 |
| 459 | 20230711 | 113000 | 4380012800 | 21350 | 21300 | 21350 | 21250 | 528 |
| 460 | 20230711 | 112900 | 4368762400 | 21350 | 21300 | 21350 | 21300 | 349 |
| 461 | 20230711 | 112800 | 4361312050 | 21300 | 21300 | 21350 | 21300 | 126 |
| 462 | 20230711 | 112700 | 4358623650 | 21300 | 21300 | 21300 | 21300 | 1194 |
| 463 | 20230711 | 112600 | 4333191450 | 21300 | 21250 | 21300 | 21250 | 94 |
| 464 | 20230711 | 112500 | 4331190000 | 21250 | 21250 | 21250 | 21200 | 283 |
| 465 | 20230711 | 112400 | 4325184100 | 21250 | 21300 | 21300 | 21250 | 299 |
| 466 | 20230711 | 112300 | 4318824750 | 21300 | 21350 | 21350 | 21300 | 848 |
| 467 | 20230711 | 112200 | 4300756150 | 21300 | 21350 | 21350 | 21300 | 1240 |
| 468 | 20230711 | 112100 | 4274288950 | 21300 | 21300 | 21350 | 21300 | 404 |
| 469 | 20230711 | 112000 | 4265680750 | 21300 | 21300 | 21350 | 21250 | 1749 |
| 470 | 20230711 | 111900 | 4228433300 | 21300 | 21300 | 21350 | 21300 | 222 |
| 471 | 20230711 | 111800 | 4223699400 | 21350 | 21350 | 21350 | 21300 | 385 |
| 472 | 20230711 | 111700 | 4215492250 | 21350 | 21300 | 21350 | 21300 | 216 |
| 473 | 20230711 | 111600 | 4210887700 | 21300 | 21300 | 21350 | 21300 | 401 |
| 474 | 20230711 | 111500 | 4202331800 | 21350 | 21300 | 21350 | 21300 | 638 |
| 475 | 20230711 | 111400 | 4188737200 | 21300 | 21300 | 21350 | 21300 | 799 |
| 476 | 20230711 | 111300 | 4171713550 | 21300 | 21250 | 21350 | 21250 | 326 |
| 477 | 20230711 | 111200 | 4164770000 | 21300 | 21300 | 21300 | 21300 | 616 |
| 478 | 20230711 | 111100 | 4151649200 | 21300 | 21300 | 21300 | 21250 | 4091 |
| 479 | 20230711 | 111000 | 4064510950 | 21300 | 21250 | 21300 | 21250 | 373 |
| 480 | 20230711 | 110900 | 4056566150 | 21250 | 21250 | 21250 | 21200 | 1369 |
| 481 | 20230711 | 110800 | 4027480550 | 21250 | 21200 | 21250 | 21200 | 351 |
| 482 | 20230711 | 110700 | 4020023200 | 21250 | 21250 | 21250 | 21200 | 222 |
| 483 | 20230711 | 110600 | 4015310750 | 21250 | 21250 | 21250 | 21200 | 85 |
| 484 | 20230711 | 110500 | 4013505000 | 21250 | 21200 | 21250 | 21200 | 370 |
| 485 | 20230711 | 110400 | 4005646600 | 21200 | 21200 | 21200 | 21150 | 96 |
| 486 | 20230711 | 110300 | 4003611450 | 21200 | 21200 | 21200 | 21100 | 241 |
| 487 | 20230711 | 110200 | 3998514850 | 21100 | 21150 | 21250 | 21100 | 323 |
| 488 | 20230711 | 110100 | 3991684550 | 21150 | 21150 | 21150 | 21100 | 466 |
| 489 | 20230711 | 110000 | 3981838700 | 21150 | 21200 | 21250 | 21150 | 933 |
| 490 | 20230711 | 105900 | 3962097100 | 21150 | 21150 | 21250 | 21150 | 3978 |
| 491 | 20230711 | 105800 | 3877826200 | 21100 | 21150 | 21150 | 21100 | 305 |
| 492 | 20230711 | 105700 | 3871385500 | 21100 | 21100 | 21100 | 21100 | 590 |
| 493 | 20230711 | 105600 | 3858936500 | 21150 | 21050 | 21150 | 21050 | 321 |
| 494 | 20230711 | 105500 | 3852169050 | 21050 | 21100 | 21150 | 21050 | 387 |
| 495 | 20230711 | 105400 | 3843991700 | 21150 | 21100 | 21150 | 21100 | 93 |
| 496 | 20230711 | 105300 | 3842025150 | 21100 | 21150 | 21150 | 21100 | 252 |
| 497 | 20230711 | 105200 | 3836702350 | 21150 | 21150 | 21150 | 21050 | 481 |
| 498 | 20230711 | 105100 | 3826565450 | 21150 | 21150 | 21150 | 21150 | 179 |
| 499 | 20230711 | 105000 | 3822779600 | 21150 | 21200 | 21200 | 21150 | 62 |
| 500 | 20230711 | 104900 | 3821465500 | 21150 | 21200 | 21200 | 21100 | 2015 |
| 501 | 20230711 | 104800 | 3778749300 | 21100 | 21150 | 21150 | 21100 | 2133 |
| 502 | 20230711 | 104700 | 3733637850 | 21000 | 21100 | 21100 | 21000 | 902 |
| 503 | 20230711 | 104600 | 3714627800 | 21050 | 21100 | 21100 | 21050 | 240 |
| 504 | 20230711 | 104500 | 3709572850 | 21100 | 21050 | 21100 | 21050 | 208 |
| 505 | 20230711 | 104400 | 3705189250 | 21100 | 21000 | 21100 | 21000 | 529 |
| 506 | 20230711 | 104300 | 3694069150 | 21050 | 21050 | 21100 | 21000 | 810 |
| 507 | 20230711 | 104200 | 3677027050 | 21050 | 21000 | 21050 | 21000 | 347 |
| 508 | 20230711 | 104100 | 3669733400 | 21000 | 21050 | 21050 | 21000 | 283 |
| 509 | 20230711 | 104000 | 3663786650 | 21000 | 21050 | 21050 | 21000 | 278 |
| 510 | 20230711 | 103900 | 3657942300 | 21000 | 21000 | 21000 | 21000 | 2 |
| 511 | 20230711 | 103800 | 3657900300 | 21000 | 21000 | 21000 | 21000 | 34 |
| 512 | 20230711 | 103700 | 3657186300 | 21000 | 21050 | 21050 | 21000 | 672 |
| 513 | 20230711 | 103600 | 3643049050 | 21050 | 21100 | 21100 | 21050 | 337 |
| 514 | 20230711 | 103500 | 3635955050 | 21050 | 21150 | 21150 | 21050 | 194 |
| 515 | 20230711 | 103400 | 3631859750 | 21150 | 21150 | 21150 | 21100 | 253 |
| 516 | 20230711 | 103300 | 3626508850 | 21150 | 21150 | 21150 | 21100 | 139 |
| 517 | 20230711 | 103200 | 3623573800 | 21150 | 21100 | 21150 | 21100 | 431 |
| 518 | 20230711 | 103100 | 3614471150 | 21050 | 21000 | 21100 | 21000 | 1463 |
| 519 | 20230711 | 103000 | 3583696350 | 20950 | 20950 | 20950 | 20950 | 103 |
| 520 | 20230711 | 102900 | 3581538500 | 21000 | 20950 | 21000 | 20950 | 31 |
| 521 | 20230711 | 102800 | 3580887550 | 20950 | 20950 | 20950 | 20950 | 32 |
| 522 | 20230711 | 102700 | 3580217150 | 21000 | 20900 | 21000 | 20850 | 1298 |
| 523 | 20230711 | 102600 | 3553083750 | 20850 | 20900 | 20900 | 20850 | 11 |
| 524 | 20230711 | 102500 | 3552853900 | 20900 | 20900 | 20900 | 20850 | 150 |
| 525 | 20230711 | 102400 | 3549719400 | 20850 | 20900 | 20900 | 20850 | 392 |
| 526 | 20230711 | 102300 | 3541539100 | 20850 | 20850 | 21050 | 20850 | 1673 |
| 527 | 20230711 | 102200 | 3506586950 | 20850 | 20950 | 20950 | 20850 | 834 |
| 528 | 20230711 | 102100 | 3489176550 | 20950 | 20900 | 21000 | 20900 | 294 |
| 529 | 20230711 | 102000 | 3483012200 | 20900 | 20950 | 21000 | 20900 | 1597 |
| 530 | 20230711 | 101900 | 3449621500 | 20900 | 20950 | 20950 | 20900 | 860 |
| 531 | 20230711 | 101800 | 3431604600 | 21000 | 21050 | 21050 | 21000 | 1483 |
| 532 | 20230711 | 101700 | 3400458950 | 21100 | 21000 | 21100 | 21000 | 578 |
| 533 | 20230711 | 101600 | 3388298900 | 21000 | 21050 | 21050 | 21000 | 537 |
| 534 | 20230711 | 101500 | 3376998450 | 21050 | 21050 | 21050 | 21050 | 1411 |
| 535 | 20230711 | 101400 | 3347296900 | 21100 | 21100 | 21100 | 21050 | 710 |
| 536 | 20230711 | 101300 | 3332328400 | 21150 | 21150 | 21150 | 21100 | 84 |
| 537 | 20230711 | 101200 | 3330551850 | 21100 | 21150 | 21150 | 21100 | 1927 |
| 538 | 20230711 | 101100 | 3289881850 | 21200 | 21150 | 21200 | 21150 | 278 |
| 539 | 20230711 | 101000 | 3283999700 | 21200 | 21200 | 21200 | 21200 | 69 |
| 540 | 20230711 | 100900 | 3282536900 | 21200 | 21150 | 21200 | 21150 | 299 |
| 541 | 20230711 | 100800 | 3276200250 | 21150 | 21150 | 21200 | 21150 | 280 |
| 542 | 20230711 | 100700 | 3270275150 | 21150 | 21150 | 21150 | 21150 | 598 |
| 543 | 20230711 | 100600 | 3257627450 | 21150 | 21200 | 21200 | 21150 | 33 |
| 544 | 20230711 | 100500 | 3256928900 | 21150 | 21150 | 21250 | 21150 | 103 |
| 545 | 20230711 | 100400 | 3254747000 | 21150 | 21250 | 21250 | 21150 | 1737 |
| 546 | 20230711 | 100300 | 3217941950 | 21200 | 21250 | 21250 | 21200 | 248 |
| 547 | 20230711 | 100200 | 3212682750 | 21200 | 21250 | 21250 | 21200 | 989 |
| 548 | 20230711 | 100100 | 3191683700 | 21250 | 21250 | 21250 | 21250 | 109 |
| 549 | 20230711 | 100000 | 3189367450 | 21250 | 21250 | 21250 | 21200 | 394 |
| 550 | 20230711 | 095900 | 3181010750 | 21250 | 21250 | 21250 | 21200 | 501 |
| 551 | 20230711 | 095800 | 3170366000 | 21250 | 21200 | 21250 | 21200 | 132 |
| 552 | 20230711 | 095700 | 3167563200 | 21250 | 21200 | 21250 | 21200 | 2110 |
| 553 | 20230711 | 095600 | 3122727650 | 21250 | 21200 | 21250 | 21200 | 77 |
| 554 | 20230711 | 095500 | 3121091450 | 21200 | 21250 | 21250 | 21200 | 466 |
| 555 | 20230711 | 095400 | 3111197750 | 21200 | 21150 | 21250 | 21150 | 48 |
| 556 | 20230711 | 095300 | 3110179350 | 21250 | 21100 | 21250 | 21100 | 2033 |
| 557 | 20230711 | 095200 | 3067114700 | 21100 | 21150 | 21150 | 21100 | 334 |
| 558 | 20230711 | 095100 | 3060053900 | 21150 | 21150 | 21150 | 21150 | 164 |
| 559 | 20230711 | 095000 | 3056585300 | 21150 | 21150 | 21200 | 21150 | 866 |
| 560 | 20230711 | 094900 | 3038269100 | 21150 | 21150 | 21150 | 21150 | 200 |
| 561 | 20230711 | 094800 | 3034039100 | 21150 | 21050 | 21150 | 21050 | 448 |
| 562 | 20230711 | 094700 | 3024576550 | 21050 | 21050 | 21050 | 21050 | 118 |
| 563 | 20230711 | 094600 | 3022092650 | 21000 | 21100 | 21100 | 20950 | 239 |
| 564 | 20230711 | 094500 | 3017076000 | 21100 | 21000 | 21100 | 20900 | 2468 |
| 565 | 20230711 | 094400 | 2965198900 | 21000 | 21000 | 21000 | 21000 | 836 |
| 566 | 20230711 | 094300 | 2947642900 | 21000 | 21100 | 21100 | 21000 | 246 |
| 567 | 20230711 | 094200 | 2942455200 | 21150 | 21050 | 21150 | 21050 | 46 |
| 568 | 20230711 | 094100 | 2941486800 | 21050 | 21050 | 21200 | 21000 | 1193 |
| 569 | 20230711 | 094000 | 2916331500 | 21000 | 20950 | 21050 | 20950 | 1764 |
| 570 | 20230711 | 093900 | 2879316800 | 20950 | 20950 | 21000 | 20850 | 2666 |
| 571 | 20230711 | 093800 | 2823563950 | 20950 | 21000 | 21000 | 20900 | 2465 |
| 572 | 20230711 | 093700 | 2771970700 | 21000 | 21050 | 21100 | 21000 | 2172 |
| 573 | 20230711 | 093600 | 2726289250 | 21100 | 21050 | 21100 | 21000 | 1223 |
| 574 | 20230711 | 093500 | 2700559800 | 21050 | 21100 | 21200 | 21050 | 2714 |
| 575 | 20230711 | 093400 | 2643294700 | 21100 | 21100 | 21150 | 21100 | 1073 |
| 576 | 20230711 | 093300 | 2620653700 | 21150 | 21150 | 21150 | 21100 | 1954 |
| 577 | 20230711 | 093200 | 2579423900 | 21150 | 21150 | 21250 | 21150 | 962 |
| 578 | 20230711 | 093100 | 2559057750 | 21150 | 21100 | 21150 | 21050 | 1164 |
| 579 | 20230711 | 093000 | 2534497300 | 21150 | 21300 | 21300 | 21100 | 1119 |
| 580 | 20230711 | 092900 | 2510819550 | 21300 | 21300 | 21350 | 21200 | 2785 |
| 581 | 20230711 | 092800 | 2451528100 | 21250 | 21200 | 21250 | 21100 | 4985 |
| 582 | 20230711 | 092700 | 2345852900 | 21250 | 21250 | 21250 | 21200 | 2033 |
| 583 | 20230711 | 092600 | 2302699200 | 21250 | 21150 | 21250 | 21150 | 940 |
| 584 | 20230711 | 092500 | 2282754100 | 21150 | 21100 | 21200 | 21100 | 2200 |
| 585 | 20230711 | 092400 | 2236152300 | 21100 | 21100 | 21150 | 21100 | 3690 |
| 586 | 20230711 | 092300 | 2158273850 | 21100 | 21150 | 21150 | 21100 | 2737 |
| 587 | 20230711 | 092200 | 2100515550 | 21150 | 21250 | 21300 | 21050 | 6591 |
| 588 | 20230711 | 092100 | 1960812750 | 21300 | 21300 | 21350 | 21100 | 5340 |
| 589 | 20230711 | 092000 | 1847377650 | 21300 | 21200 | 21350 | 21150 | 14753 |
| 590 | 20230711 | 091900 | 1533570600 | 21150 | 21050 | 21200 | 21000 | 8279 |
| 591 | 20230711 | 091800 | 1358531150 | 21050 | 21050 | 21100 | 21000 | 2248 |
| 592 | 20230711 | 091700 | 1311222100 | 21050 | 21000 | 21050 | 20950 | 4304 |
| 593 | 20230711 | 091600 | 1220723550 | 20950 | 20950 | 21100 | 20900 | 9487 |
| 594 | 20230711 | 091500 | 1021398550 | 20950 | 20700 | 20950 | 20700 | 6070 |
| 595 | 20230711 | 091400 | 894795750 | 20700 | 20650 | 20750 | 20650 | 1250 |
| 596 | 20230711 | 091300 | 868910550 | 20650 | 20650 | 20700 | 20600 | 394 |
| 597 | 20230711 | 091200 | 860775900 | 20650 | 20650 | 20750 | 20600 | 1496 |
| 598 | 20230711 | 091100 | 829803950 | 20650 | 20700 | 20700 | 20500 | 4921 |
| 599 | 20230711 | 091000 | 728366100 | 20700 | 20600 | 20800 | 20550 | 3900 |
| 600 | 20230711 | 090900 | 647791050 | 20750 | 20700 | 20850 | 20600 | 3250 |
| 601 | 20230711 | 090800 | 580562750 | 20700 | 20700 | 20900 | 20600 | 8063 |
| 602 | 20230711 | 090700 | 413300150 | 20700 | 20600 | 20700 | 20600 | 4294 |
| 603 | 20230711 | 090600 | 324748300 | 20650 | 20400 | 20650 | 20400 | 3116 |
| 604 | 20230711 | 090500 | 260833900 | 20450 | 20500 | 20500 | 20450 | 1875 |
| 605 | 20230711 | 090400 | 222486400 | 20500 | 20450 | 20600 | 20400 | 1826 |
| 606 | 20230711 | 090300 | 185149850 | 20700 | 20400 | 20700 | 20300 | 2570 |
| 607 | 20230711 | 090200 | 132582600 | 20300 | 20400 | 20400 | 20200 | 1933 |
| 608 | 20230711 | 090100 | 93283400 | 20450 | 20550 | 20750 | 20450 | 2076 |
| 609 | 20230711 | 090000 | 50661250 | 20550 | 20700 | 20750 | 20550 | 2448 |