34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 192000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 11214 |
| 3 | 20230713 | 191900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 4 | 20230713 | 191800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 5 | 20230713 | 191700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 6 | 20230713 | 191600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 7 | 20230713 | 191500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 8 | 20230713 | 191400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 9 | 20230713 | 191300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 10 | 20230713 | 191200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 11 | 20230713 | 191100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 12 | 20230713 | 191000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 13 | 20230713 | 190900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 14 | 20230713 | 190800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 15 | 20230713 | 190700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 16 | 20230713 | 190600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 17 | 20230713 | 190500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 18 | 20230713 | 190400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 19 | 20230713 | 190300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 20 | 20230713 | 190200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 21 | 20230713 | 190100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 22 | 20230713 | 190000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 23 | 20230713 | 185900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 24 | 20230713 | 185800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 25 | 20230713 | 185700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 26 | 20230713 | 185600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 27 | 20230713 | 185500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 28 | 20230713 | 185400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 29 | 20230713 | 185300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 30 | 20230713 | 185200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 31 | 20230713 | 185100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 32 | 20230713 | 185000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 11214 |
| 33 | 20230713 | 184900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 34 | 20230713 | 184800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 35 | 20230713 | 184700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 36 | 20230713 | 184600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 37 | 20230713 | 184500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 38 | 20230713 | 184400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 39 | 20230713 | 184300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 40 | 20230713 | 184200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 41 | 20230713 | 184100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 42 | 20230713 | 184000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 43 | 20230713 | 183900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 44 | 20230713 | 183800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 45 | 20230713 | 183700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 46 | 20230713 | 183600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 47 | 20230713 | 183500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 48 | 20230713 | 183400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 49 | 20230713 | 183300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 50 | 20230713 | 183200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 51 | 20230713 | 183100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 52 | 20230713 | 183000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 53 | 20230713 | 182900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 54 | 20230713 | 182800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 55 | 20230713 | 182700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 56 | 20230713 | 182600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 57 | 20230713 | 182500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 58 | 20230713 | 182400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 59 | 20230713 | 182300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 60 | 20230713 | 182200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 61 | 20230713 | 182100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 62 | 20230713 | 182000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 11214 |
| 63 | 20230713 | 181900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 64 | 20230713 | 181800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 65 | 20230713 | 181700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 66 | 20230713 | 181600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 67 | 20230713 | 181500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 68 | 20230713 | 181400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 69 | 20230713 | 181300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 70 | 20230713 | 181200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 71 | 20230713 | 181100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 72 | 20230713 | 181000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 73 | 20230713 | 180900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 74 | 20230713 | 180800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 75 | 20230713 | 180700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 76 | 20230713 | 180600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 77 | 20230713 | 180500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 78 | 20230713 | 180400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 79 | 20230713 | 180300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 80 | 20230713 | 180200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 81 | 20230713 | 180100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 82 | 20230713 | 180000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 83 | 20230713 | 175900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 84 | 20230713 | 175800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 85 | 20230713 | 175700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 86 | 20230713 | 175600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 87 | 20230713 | 175500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 88 | 20230713 | 175400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 89 | 20230713 | 175300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 90 | 20230713 | 175200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 91 | 20230713 | 175100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 92 | 20230713 | 175000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 11214 |
| 93 | 20230713 | 174900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 94 | 20230713 | 174800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 95 | 20230713 | 174700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 96 | 20230713 | 174600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 97 | 20230713 | 174500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 98 | 20230713 | 174400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 99 | 20230713 | 174300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 100 | 20230713 | 174200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 101 | 20230713 | 174100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 102 | 20230713 | 174000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 103 | 20230713 | 173900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 104 | 20230713 | 173800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 105 | 20230713 | 173700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 106 | 20230713 | 173600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 107 | 20230713 | 173500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 108 | 20230713 | 173400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 109 | 20230713 | 173300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 110 | 20230713 | 173200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 111 | 20230713 | 173100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 112 | 20230713 | 173000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 113 | 20230713 | 172900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 114 | 20230713 | 172800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 115 | 20230713 | 172700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 116 | 20230713 | 172600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 117 | 20230713 | 172500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 118 | 20230713 | 172400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 119 | 20230713 | 172300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 120 | 20230713 | 172200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 121 | 20230713 | 172100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 122 | 20230713 | 172000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 11214 |
| 123 | 20230713 | 171900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 124 | 20230713 | 171800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 125 | 20230713 | 171700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 126 | 20230713 | 171600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 127 | 20230713 | 171500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 128 | 20230713 | 171400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 129 | 20230713 | 171300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 130 | 20230713 | 171200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 131 | 20230713 | 171100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 132 | 20230713 | 171000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 133 | 20230713 | 170900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 134 | 20230713 | 170800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 135 | 20230713 | 170700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 136 | 20230713 | 170600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 137 | 20230713 | 170500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 138 | 20230713 | 170400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 139 | 20230713 | 170300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 140 | 20230713 | 170200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 141 | 20230713 | 170100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 142 | 20230713 | 170000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 143 | 20230713 | 165900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 144 | 20230713 | 165800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 145 | 20230713 | 165700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 146 | 20230713 | 165600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 147 | 20230713 | 165500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 148 | 20230713 | 165400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 149 | 20230713 | 165300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 150 | 20230713 | 165200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 151 | 20230713 | 165100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 152 | 20230713 | 165000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 11214 |
| 153 | 20230713 | 164900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 154 | 20230713 | 164800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 155 | 20230713 | 164700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 156 | 20230713 | 164600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 157 | 20230713 | 164500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 158 | 20230713 | 164400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 159 | 20230713 | 164300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 160 | 20230713 | 164200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 161 | 20230713 | 164100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 162 | 20230713 | 164000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 163 | 20230713 | 163900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 164 | 20230713 | 163800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 165 | 20230713 | 163700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 166 | 20230713 | 163600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 167 | 20230713 | 163500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 168 | 20230713 | 163400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 169 | 20230713 | 163300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 170 | 20230713 | 163200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 171 | 20230713 | 163100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 172 | 20230713 | 163000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 173 | 20230713 | 162900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 174 | 20230713 | 162800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 175 | 20230713 | 162700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 176 | 20230713 | 162600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 177 | 20230713 | 162500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 178 | 20230713 | 162400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 179 | 20230713 | 162300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 180 | 20230713 | 162200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 181 | 20230713 | 162100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 182 | 20230713 | 162000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 11214 |
| 183 | 20230713 | 161900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 184 | 20230713 | 161800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 185 | 20230713 | 161700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 186 | 20230713 | 161600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20230713 | 161500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 188 | 20230713 | 161400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 189 | 20230713 | 161300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 190 | 20230713 | 161200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 191 | 20230713 | 161100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 192 | 20230713 | 161000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 193 | 20230713 | 160900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 194 | 20230713 | 160800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 195 | 20230713 | 160700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 196 | 20230713 | 160600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 197 | 20230713 | 160500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 198 | 20230713 | 160400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 199 | 20230713 | 160300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 200 | 20230713 | 160200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 201 | 20230713 | 160100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 202 | 20230713 | 160000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 203 | 20230713 | 155900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 204 | 20230713 | 155800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 205 | 20230713 | 155700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 206 | 20230713 | 155600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 207 | 20230713 | 155500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 208 | 20230713 | 155400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 209 | 20230713 | 155300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 210 | 20230713 | 155200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 211 | 20230713 | 155100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 212 | 20230713 | 155000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 11214 |
| 213 | 20230713 | 154900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 214 | 20230713 | 154800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 215 | 20230713 | 154700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 216 | 20230713 | 154600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 217 | 20230713 | 154500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 218 | 20230713 | 154400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 219 | 20230713 | 154300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 220 | 20230713 | 154200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 221 | 20230713 | 154100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 222 | 20230713 | 154000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 223 | 20230713 | 153900 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 224 | 20230713 | 153800 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 225 | 20230713 | 153700 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 226 | 20230713 | 153600 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 227 | 20230713 | 153500 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 228 | 20230713 | 153400 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 229 | 20230713 | 153300 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 230 | 20230713 | 153200 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 231 | 20230713 | 153100 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 232 | 20230713 | 153000 | 22261368200 | 27650 | 27650 | 27650 | 27650 | 11214 |
| 233 | 20230713 | 152900 | 21951301100 | 27500 | 27500 | 27500 | 27500 | 0 |
| 234 | 20230713 | 152800 | 21951301100 | 27500 | 27500 | 27500 | 27500 | 0 |
| 235 | 20230713 | 152700 | 21951301100 | 27500 | 27500 | 27500 | 27500 | 0 |
| 236 | 20230713 | 152600 | 21951301100 | 27500 | 27500 | 27500 | 27500 | 0 |
| 237 | 20230713 | 152500 | 21951301100 | 27500 | 27500 | 27500 | 27500 | 0 |
| 238 | 20230713 | 152400 | 21951301100 | 27500 | 27500 | 27500 | 27500 | 0 |
| 239 | 20230713 | 152300 | 21951301100 | 27500 | 27500 | 27500 | 27500 | 0 |
| 240 | 20230713 | 152200 | 21951301100 | 27500 | 27500 | 27500 | 27500 | 0 |
| 241 | 20230713 | 152100 | 21951301100 | 27500 | 27500 | 27500 | 27500 | 0 |
| 242 | 20230713 | 152000 | 21951301100 | 27500 | 27500 | 27500 | 27500 | 0 |
| 243 | 20230713 | 151900 | 21951301100 | 27500 | 27450 | 27550 | 27450 | 12197 |
| 244 | 20230713 | 151800 | 21615903350 | 27450 | 27450 | 27500 | 27450 | 740 |
| 245 | 20230713 | 151700 | 21595585200 | 27500 | 27450 | 27500 | 27400 | 1093 |
| 246 | 20230713 | 151600 | 21565545750 | 27450 | 27450 | 27500 | 27400 | 2070 |
| 247 | 20230713 | 151500 | 21508704700 | 27500 | 27450 | 27500 | 27450 | 329 |
| 248 | 20230713 | 151400 | 21499669150 | 27500 | 27450 | 27500 | 27450 | 607 |
| 249 | 20230713 | 151300 | 21482985750 | 27450 | 27400 | 27500 | 27400 | 3358 |
| 250 | 20230713 | 151200 | 21390776500 | 27400 | 27350 | 27400 | 27350 | 1160 |
| 251 | 20230713 | 151100 | 21358996200 | 27350 | 27400 | 27400 | 27350 | 2084 |
| 252 | 20230713 | 151000 | 21301899400 | 27400 | 27350 | 27400 | 27350 | 1240 |
| 253 | 20230713 | 150900 | 21267924600 | 27400 | 27400 | 27400 | 27350 | 1972 |
| 254 | 20230713 | 150800 | 21213902200 | 27400 | 27400 | 27400 | 27350 | 558 |
| 255 | 20230713 | 150700 | 21198626100 | 27350 | 27350 | 27350 | 27350 | 236 |
| 256 | 20230713 | 150600 | 21192171500 | 27350 | 27300 | 27400 | 27300 | 1446 |
| 257 | 20230713 | 150500 | 21152607600 | 27300 | 27300 | 27300 | 27300 | 111 |
| 258 | 20230713 | 150400 | 21149577300 | 27300 | 27350 | 27400 | 27300 | 3824 |
| 259 | 20230713 | 150300 | 21044960000 | 27350 | 27350 | 27350 | 27350 | 669 |
| 260 | 20230713 | 150200 | 21026662850 | 27350 | 27400 | 27400 | 27300 | 2245 |
| 261 | 20230713 | 150100 | 20965353250 | 27300 | 27400 | 27400 | 27300 | 443 |
| 262 | 20230713 | 150000 | 20953219150 | 27400 | 27300 | 27400 | 27300 | 8497 |
| 263 | 20230713 | 145900 | 20720973650 | 27300 | 27300 | 27350 | 27300 | 1856 |
| 264 | 20230713 | 145800 | 20670304800 | 27350 | 27300 | 27350 | 27300 | 633 |
| 265 | 20230713 | 145700 | 20652997400 | 27300 | 27350 | 27400 | 27250 | 1222 |
| 266 | 20230713 | 145600 | 20619629100 | 27350 | 27350 | 27350 | 27300 | 1619 |
| 267 | 20230713 | 145500 | 20575418850 | 27350 | 27350 | 27350 | 27300 | 2307 |
| 268 | 20230713 | 145400 | 20512382250 | 27300 | 27350 | 27350 | 27300 | 1493 |
| 269 | 20230713 | 145300 | 20471618350 | 27350 | 27400 | 27400 | 27350 | 916 |
| 270 | 20230713 | 145200 | 20446562100 | 27400 | 27400 | 27450 | 27400 | 2863 |
| 271 | 20230713 | 145100 | 20368100350 | 27400 | 27500 | 27500 | 27400 | 670 |
| 272 | 20230713 | 145000 | 20349707850 | 27500 | 27450 | 27500 | 27400 | 1031 |
| 273 | 20230713 | 144900 | 20321408500 | 27450 | 27450 | 27500 | 27450 | 5961 |
| 274 | 20230713 | 144800 | 20157514250 | 27500 | 27400 | 27500 | 27350 | 4001 |
| 275 | 20230713 | 144700 | 20047783400 | 27350 | 27350 | 27400 | 27300 | 1783 |
| 276 | 20230713 | 144600 | 19999022850 | 27350 | 27300 | 27350 | 27300 | 1870 |
| 277 | 20230713 | 144500 | 19947947650 | 27300 | 27350 | 27350 | 27300 | 1159 |
| 278 | 20230713 | 144400 | 19916274350 | 27350 | 27300 | 27350 | 27300 | 575 |
| 279 | 20230713 | 144300 | 19900559750 | 27300 | 27350 | 27350 | 27300 | 1280 |
| 280 | 20230713 | 144200 | 19865555250 | 27350 | 27350 | 27350 | 27300 | 2614 |
| 281 | 20230713 | 144100 | 19794139150 | 27300 | 27300 | 27350 | 27300 | 747 |
| 282 | 20230713 | 144000 | 19773715850 | 27350 | 27300 | 27350 | 27300 | 1828 |
| 283 | 20230713 | 143900 | 19723776600 | 27300 | 27350 | 27350 | 27300 | 628 |
| 284 | 20230713 | 143800 | 19706609650 | 27300 | 27300 | 27350 | 27250 | 902 |
| 285 | 20230713 | 143700 | 19681994500 | 27300 | 27300 | 27300 | 27250 | 629 |
| 286 | 20230713 | 143600 | 19664826050 | 27250 | 27250 | 27300 | 27200 | 2270 |
| 287 | 20230713 | 143500 | 19602931450 | 27250 | 27250 | 27300 | 27200 | 2904 |
| 288 | 20230713 | 143400 | 19523811000 | 27200 | 27200 | 27300 | 27200 | 1340 |
| 289 | 20230713 | 143300 | 19487308700 | 27250 | 27250 | 27250 | 27200 | 1002 |
| 290 | 20230713 | 143200 | 19460009100 | 27250 | 27250 | 27250 | 27200 | 717 |
| 291 | 20230713 | 143100 | 19440481000 | 27250 | 27250 | 27250 | 27200 | 601 |
| 292 | 20230713 | 143000 | 19424108550 | 27200 | 27200 | 27250 | 27200 | 656 |
| 293 | 20230713 | 142900 | 19406245400 | 27200 | 27200 | 27250 | 27200 | 424 |
| 294 | 20230713 | 142800 | 19394699750 | 27200 | 27200 | 27250 | 27200 | 303 |
| 295 | 20230713 | 142700 | 19386455600 | 27250 | 27250 | 27250 | 27200 | 792 |
| 296 | 20230713 | 142600 | 19364883850 | 27250 | 27200 | 27250 | 27200 | 591 |
| 297 | 20230713 | 142500 | 19348784250 | 27200 | 27200 | 27250 | 27200 | 614 |
| 298 | 20230713 | 142400 | 19332067300 | 27200 | 27150 | 27250 | 27150 | 5482 |
| 299 | 20230713 | 142300 | 19182996100 | 27150 | 27200 | 27200 | 27150 | 485 |
| 300 | 20230713 | 142200 | 19169810800 | 27150 | 27150 | 27200 | 27150 | 661 |
| 301 | 20230713 | 142100 | 19151843350 | 27150 | 27100 | 27200 | 27100 | 274 |
| 302 | 20230713 | 142000 | 19144402200 | 27100 | 27150 | 27200 | 27100 | 375 |
| 303 | 20230713 | 141900 | 19134221100 | 27150 | 27150 | 27150 | 27150 | 396 |
| 304 | 20230713 | 141800 | 19123469700 | 27150 | 27200 | 27200 | 27150 | 218 |
| 305 | 20230713 | 141700 | 19117550050 | 27150 | 27050 | 27150 | 27050 | 216 |
| 306 | 20230713 | 141600 | 19111688200 | 27050 | 27100 | 27100 | 27050 | 168 |
| 307 | 20230713 | 141500 | 19107136050 | 27150 | 27050 | 27150 | 27000 | 4715 |
| 308 | 20230713 | 141400 | 18979563150 | 27100 | 27100 | 27100 | 27050 | 1201 |
| 309 | 20230713 | 141300 | 18947019050 | 27150 | 27050 | 27300 | 27050 | 2052 |
| 310 | 20230713 | 141200 | 18891168850 | 27050 | 27150 | 27200 | 27000 | 5306 |
| 311 | 20230713 | 141100 | 18747353000 | 27150 | 27150 | 27200 | 27150 | 851 |
| 312 | 20230713 | 141000 | 18724225200 | 27150 | 27200 | 27200 | 27150 | 690 |
| 313 | 20230713 | 140900 | 18705458300 | 27200 | 27200 | 27300 | 27200 | 569 |
| 314 | 20230713 | 140800 | 18689956150 | 27200 | 27250 | 27300 | 27200 | 992 |
| 315 | 20230713 | 140700 | 18662893750 | 27250 | 27250 | 27300 | 27200 | 481 |
| 316 | 20230713 | 140600 | 18649770350 | 27250 | 27150 | 27250 | 27150 | 12871 |
| 317 | 20230713 | 140500 | 18299643200 | 27150 | 27100 | 27150 | 27100 | 572 |
| 318 | 20230713 | 140400 | 18284114600 | 27100 | 27100 | 27150 | 27100 | 615 |
| 319 | 20230713 | 140300 | 18267428000 | 27100 | 27100 | 27150 | 27100 | 943 |
| 320 | 20230713 | 140200 | 18241829150 | 27100 | 27050 | 27100 | 27000 | 754 |
| 321 | 20230713 | 140100 | 18221405700 | 27050 | 27050 | 27100 | 27050 | 493 |
| 322 | 20230713 | 140000 | 18208058200 | 27100 | 27100 | 27100 | 27050 | 596 |
| 323 | 20230713 | 135900 | 18191919050 | 27100 | 27000 | 27100 | 26850 | 2150 |
| 324 | 20230713 | 135800 | 18133840750 | 26850 | 26850 | 27000 | 26850 | 195 |
| 325 | 20230713 | 135700 | 18128596300 | 26900 | 26850 | 26950 | 26850 | 359 |
| 326 | 20230713 | 135600 | 18118930150 | 26850 | 26950 | 26950 | 26850 | 2880 |
| 327 | 20230713 | 135500 | 18041462450 | 26950 | 26850 | 27050 | 26800 | 983 |
| 328 | 20230713 | 135400 | 18015025050 | 26850 | 26950 | 26950 | 26850 | 1226 |
| 329 | 20230713 | 135300 | 17982037550 | 26900 | 26900 | 27000 | 26900 | 413 |
| 330 | 20230713 | 135200 | 17970907050 | 26900 | 26900 | 26900 | 26900 | 431 |
| 331 | 20230713 | 135100 | 17959313150 | 26850 | 26850 | 26850 | 26750 | 2859 |
| 332 | 20230713 | 135000 | 17882624250 | 26850 | 26850 | 26900 | 26850 | 583 |
| 333 | 20230713 | 134900 | 17866958350 | 26900 | 26900 | 26950 | 26900 | 1001 |
| 334 | 20230713 | 134800 | 17840008250 | 26900 | 27000 | 27000 | 26900 | 934 |
| 335 | 20230713 | 134700 | 17814846250 | 27000 | 27000 | 27050 | 27000 | 978 |
| 336 | 20230713 | 134600 | 17788421400 | 27000 | 27050 | 27050 | 27000 | 262 |
| 337 | 20230713 | 134500 | 17781346900 | 27050 | 27000 | 27050 | 27000 | 575 |
| 338 | 20230713 | 134400 | 17765808700 | 27000 | 27000 | 27050 | 27000 | 160 |
| 339 | 20230713 | 134300 | 17761488650 | 27000 | 27000 | 27050 | 27000 | 537 |
| 340 | 20230713 | 134200 | 17746970200 | 27000 | 27050 | 27050 | 27000 | 140 |
| 341 | 20230713 | 134100 | 17743188450 | 27050 | 26950 | 27050 | 26950 | 244 |
| 342 | 20230713 | 134000 | 17736590200 | 26950 | 27050 | 27050 | 26950 | 570 |
| 343 | 20230713 | 133900 | 17721203400 | 27050 | 26950 | 27050 | 26950 | 106 |
| 344 | 20230713 | 133800 | 17718339400 | 27100 | 26950 | 27100 | 26950 | 736 |
| 345 | 20230713 | 133700 | 17698466900 | 26950 | 26950 | 27100 | 26950 | 649 |
| 346 | 20230713 | 133600 | 17680916400 | 26950 | 26950 | 27050 | 26950 | 320 |
| 347 | 20230713 | 133500 | 17672267250 | 26950 | 27050 | 27050 | 26950 | 207 |
| 348 | 20230713 | 133400 | 17666674250 | 27000 | 26950 | 27000 | 26950 | 132 |
| 349 | 20230713 | 133300 | 17663112750 | 27000 | 26850 | 27000 | 26800 | 377 |
| 350 | 20230713 | 133200 | 17652960500 | 26850 | 27100 | 27100 | 26800 | 5782 |
| 351 | 20230713 | 133100 | 17497483700 | 27000 | 27100 | 27100 | 27000 | 201 |
| 352 | 20230713 | 133000 | 17492043800 | 27000 | 27000 | 27100 | 27000 | 865 |
| 353 | 20230713 | 132900 | 17468658950 | 27000 | 27050 | 27100 | 27000 | 340 |
| 354 | 20230713 | 132800 | 17459456400 | 27000 | 27100 | 27100 | 27000 | 358 |
| 355 | 20230713 | 132700 | 17449757700 | 27000 | 27100 | 27100 | 27000 | 762 |
| 356 | 20230713 | 132600 | 17429108700 | 27100 | 27150 | 27150 | 27100 | 453 |
| 357 | 20230713 | 132500 | 17416816000 | 27150 | 27100 | 27150 | 27000 | 809 |
| 358 | 20230713 | 132400 | 17394877300 | 27000 | 27150 | 27150 | 27000 | 450 |
| 359 | 20230713 | 132300 | 17382674400 | 27100 | 27100 | 27150 | 27000 | 489 |
| 360 | 20230713 | 132200 | 17369415900 | 27100 | 27000 | 27150 | 27000 | 324 |
| 361 | 20230713 | 132100 | 17360642650 | 27000 | 27100 | 27100 | 27000 | 940 |
| 362 | 20230713 | 132000 | 17335187150 | 27100 | 27100 | 27150 | 27050 | 711 |
| 363 | 20230713 | 131900 | 17315888400 | 27050 | 27100 | 27100 | 27000 | 1143 |
| 364 | 20230713 | 131800 | 17284924150 | 27000 | 26850 | 27050 | 26850 | 691 |
| 365 | 20230713 | 131700 | 17266282900 | 26850 | 26950 | 27000 | 26850 | 600 |
| 366 | 20230713 | 131600 | 17250130400 | 26800 | 26950 | 26950 | 26800 | 4690 |
| 367 | 20230713 | 131500 | 17123902800 | 26950 | 26950 | 27000 | 26950 | 147 |
| 368 | 20230713 | 131400 | 17119938600 | 26950 | 26950 | 27000 | 26950 | 371 |
| 369 | 20230713 | 131300 | 17109928700 | 26950 | 26950 | 27000 | 26950 | 599 |
| 370 | 20230713 | 131200 | 17093764700 | 27000 | 26950 | 27050 | 26950 | 341 |
| 371 | 20230713 | 131100 | 17084547100 | 26950 | 27050 | 27050 | 26950 | 362 |
| 372 | 20230713 | 131000 | 17074765650 | 27000 | 26950 | 27000 | 26950 | 113 |
| 373 | 20230713 | 130900 | 17071719900 | 26950 | 27000 | 27000 | 26950 | 505 |
| 374 | 20230713 | 130800 | 17058097500 | 26950 | 27000 | 27050 | 26950 | 1431 |
| 375 | 20230713 | 130700 | 17019459500 | 26950 | 26950 | 26950 | 26950 | 100 |
| 376 | 20230713 | 130600 | 17016764500 | 27000 | 27000 | 27000 | 26950 | 424 |
| 377 | 20230713 | 130500 | 17005318050 | 27050 | 27000 | 27050 | 27000 | 1217 |
| 378 | 20230713 | 130400 | 16972457800 | 27000 | 27050 | 27050 | 27000 | 905 |
| 379 | 20230713 | 130300 | 16948011650 | 27000 | 27000 | 27000 | 27000 | 89 |
| 380 | 20230713 | 130200 | 16945608650 | 27000 | 27050 | 27100 | 27000 | 449 |
| 381 | 20230713 | 130100 | 16933469650 | 27100 | 27000 | 27100 | 27000 | 748 |
| 382 | 20230713 | 130000 | 16913218400 | 27000 | 26950 | 27000 | 26950 | 1108 |
| 383 | 20230713 | 125900 | 16883304950 | 26950 | 26950 | 27000 | 26950 | 271 |
| 384 | 20230713 | 125800 | 16876001450 | 26950 | 26950 | 26950 | 26950 | 82 |
| 385 | 20230713 | 125700 | 16873791550 | 26950 | 26900 | 27000 | 26900 | 890 |
| 386 | 20230713 | 125600 | 16849803900 | 26900 | 26900 | 26950 | 26900 | 604 |
| 387 | 20230713 | 125500 | 16833531200 | 26950 | 26900 | 26950 | 26900 | 597 |
| 388 | 20230713 | 125400 | 16817449350 | 26900 | 26900 | 26950 | 26900 | 569 |
| 389 | 20230713 | 125300 | 16802143200 | 26900 | 26900 | 26900 | 26900 | 64 |
| 390 | 20230713 | 125200 | 16800421600 | 26900 | 26900 | 26950 | 26900 | 583 |
| 391 | 20230713 | 125100 | 16784738750 | 26900 | 26950 | 26950 | 26900 | 156 |
| 392 | 20230713 | 125000 | 16780541150 | 26950 | 26800 | 26950 | 26750 | 1365 |
| 393 | 20230713 | 124900 | 16743831300 | 26800 | 26750 | 26800 | 26750 | 160 |
| 394 | 20230713 | 124800 | 16739547600 | 26750 | 26850 | 26850 | 26750 | 223 |
| 395 | 20230713 | 124700 | 16733576350 | 26800 | 26800 | 26800 | 26750 | 314 |
| 396 | 20230713 | 124600 | 16725165800 | 26800 | 26800 | 26800 | 26750 | 70 |
| 397 | 20230713 | 124500 | 16723290950 | 26800 | 26800 | 26850 | 26750 | 256 |
| 398 | 20230713 | 124400 | 16716434150 | 26800 | 26800 | 26850 | 26800 | 707 |
| 399 | 20230713 | 124300 | 16697486300 | 26800 | 26850 | 26850 | 26800 | 29 |
| 400 | 20230713 | 124200 | 16696708950 | 26800 | 26800 | 26850 | 26750 | 828 |
| 401 | 20230713 | 124100 | 16674523450 | 26800 | 26800 | 26850 | 26800 | 552 |
| 402 | 20230713 | 124000 | 16659724300 | 26850 | 26950 | 26950 | 26800 | 3398 |
| 403 | 20230713 | 123900 | 16568321950 | 26950 | 27000 | 27050 | 26900 | 4525 |
| 404 | 20230713 | 123800 | 16446097450 | 27000 | 27050 | 27100 | 27000 | 1523 |
| 405 | 20230713 | 123700 | 16404903500 | 27050 | 27050 | 27100 | 27050 | 418 |
| 406 | 20230713 | 123600 | 16393586700 | 27050 | 27050 | 27050 | 27050 | 447 |
| 407 | 20230713 | 123500 | 16381495350 | 27050 | 27050 | 27100 | 27050 | 1203 |
| 408 | 20230713 | 123400 | 16348906250 | 27050 | 27050 | 27050 | 27050 | 371 |
| 409 | 20230713 | 123300 | 16338870700 | 27050 | 27050 | 27100 | 27050 | 310 |
| 410 | 20230713 | 123200 | 16330484100 | 27050 | 27100 | 27100 | 27050 | 123 |
| 411 | 20230713 | 123100 | 16327153850 | 27100 | 27050 | 27100 | 27000 | 1015 |
| 412 | 20230713 | 123000 | 16299682550 | 27000 | 27000 | 27050 | 26900 | 881 |
| 413 | 20230713 | 122900 | 16275893250 | 27000 | 26950 | 27000 | 26900 | 1860 |
| 414 | 20230713 | 122800 | 16225767200 | 26950 | 26950 | 27000 | 26950 | 241 |
| 415 | 20230713 | 122700 | 16219268400 | 26950 | 26950 | 27000 | 26900 | 1594 |
| 416 | 20230713 | 122600 | 16176289900 | 26950 | 26950 | 27000 | 26900 | 864 |
| 417 | 20230713 | 122500 | 16153006450 | 26950 | 26950 | 27000 | 26950 | 1939 |
| 418 | 20230713 | 122400 | 16100749600 | 27000 | 27050 | 27100 | 27000 | 1335 |
| 419 | 20230713 | 122300 | 16064674550 | 27050 | 27000 | 27100 | 27000 | 337 |
| 420 | 20230713 | 122200 | 16055547150 | 27000 | 26950 | 27000 | 26900 | 1309 |
| 421 | 20230713 | 122100 | 16020206100 | 26950 | 26950 | 27000 | 26900 | 295 |
| 422 | 20230713 | 122000 | 16012257900 | 27000 | 26950 | 27000 | 26900 | 1307 |
| 423 | 20230713 | 121900 | 15976985450 | 26950 | 26900 | 26950 | 26900 | 137 |
| 424 | 20230713 | 121800 | 15973293400 | 26950 | 26900 | 26950 | 26850 | 496 |
| 425 | 20230713 | 121700 | 15959953400 | 26850 | 26800 | 26900 | 26800 | 621 |
| 426 | 20230713 | 121600 | 15943280750 | 26800 | 26800 | 26850 | 26750 | 523 |
| 427 | 20230713 | 121500 | 15929264800 | 26750 | 26750 | 26800 | 26750 | 155 |
| 428 | 20230713 | 121400 | 15925115950 | 26750 | 26750 | 26850 | 26750 | 439 |
| 429 | 20230713 | 121300 | 15913368100 | 26750 | 26800 | 26850 | 26750 | 1017 |
| 430 | 20230713 | 121200 | 15886151400 | 26800 | 26850 | 26850 | 26800 | 22 |
| 431 | 20230713 | 121100 | 15885561250 | 26850 | 26800 | 26850 | 26800 | 402 |
| 432 | 20230713 | 121000 | 15874772850 | 26800 | 26800 | 26850 | 26800 | 164 |
| 433 | 20230713 | 120900 | 15870376650 | 26850 | 26850 | 26850 | 26800 | 157 |
| 434 | 20230713 | 120800 | 15866164250 | 26850 | 26850 | 26850 | 26800 | 366 |
| 435 | 20230713 | 120700 | 15856337200 | 26850 | 26850 | 26900 | 26800 | 223 |
| 436 | 20230713 | 120600 | 15850351150 | 26850 | 26800 | 26850 | 26800 | 1091 |
| 437 | 20230713 | 120500 | 15821059600 | 26800 | 26750 | 26850 | 26750 | 250 |
| 438 | 20230713 | 120400 | 15814359200 | 26750 | 26700 | 26750 | 26700 | 111 |
| 439 | 20230713 | 120300 | 15811394500 | 26700 | 26700 | 26800 | 26700 | 234 |
| 440 | 20230713 | 120200 | 15805141900 | 26650 | 26850 | 26850 | 26650 | 654 |
| 441 | 20230713 | 120100 | 15787639550 | 26850 | 26800 | 26900 | 26800 | 814 |
| 442 | 20230713 | 120000 | 15765793300 | 26800 | 26750 | 26900 | 26750 | 757 |
| 443 | 20230713 | 115900 | 15745494900 | 26750 | 26700 | 26750 | 26700 | 431 |
| 444 | 20230713 | 115800 | 15733982150 | 26750 | 26650 | 26750 | 26650 | 312 |
| 445 | 20230713 | 115700 | 15725655200 | 26650 | 26650 | 26700 | 26600 | 422 |
| 446 | 20230713 | 115600 | 15714420100 | 26650 | 26700 | 26700 | 26650 | 165 |
| 447 | 20230713 | 115500 | 15710018100 | 26650 | 26600 | 26700 | 26600 | 155 |
| 448 | 20230713 | 115400 | 15705888400 | 26600 | 26600 | 26700 | 26600 | 67 |
| 449 | 20230713 | 115300 | 15704104000 | 26600 | 26600 | 26650 | 26550 | 996 |
| 450 | 20230713 | 115200 | 15677609550 | 26600 | 26800 | 26800 | 26600 | 720 |
| 451 | 20230713 | 115100 | 15658402300 | 26700 | 26600 | 26800 | 26600 | 2406 |
| 452 | 20230713 | 115000 | 15594237050 | 26600 | 26700 | 26700 | 26600 | 550 |
| 453 | 20230713 | 114900 | 15579589150 | 26700 | 26700 | 26750 | 26600 | 1587 |
| 454 | 20230713 | 114800 | 15537266650 | 26650 | 26750 | 26800 | 26650 | 979 |
| 455 | 20230713 | 114700 | 15511116500 | 26750 | 26750 | 26750 | 26700 | 1116 |
| 456 | 20230713 | 114600 | 15481267550 | 26700 | 26750 | 26750 | 26700 | 820 |
| 457 | 20230713 | 114500 | 15459343000 | 26750 | 26850 | 26850 | 26750 | 687 |
| 458 | 20230713 | 114400 | 15440950950 | 26700 | 26850 | 26900 | 26700 | 1840 |
| 459 | 20230713 | 114300 | 15391641850 | 26900 | 26900 | 26900 | 26850 | 368 |
| 460 | 20230713 | 114200 | 15381743150 | 26900 | 26900 | 26950 | 26900 | 552 |
| 461 | 20230713 | 114100 | 15366875800 | 26900 | 26950 | 26950 | 26900 | 148 |
| 462 | 20230713 | 114000 | 15362889600 | 26900 | 26850 | 26900 | 26850 | 187 |
| 463 | 20230713 | 113900 | 15357860950 | 26850 | 26850 | 26950 | 26800 | 819 |
| 464 | 20230713 | 113800 | 15335849000 | 26850 | 26700 | 26850 | 26650 | 1763 |
| 465 | 20230713 | 113700 | 15288688400 | 26700 | 26700 | 26750 | 26600 | 3190 |
| 466 | 20230713 | 113600 | 15203641200 | 26700 | 26800 | 26800 | 26700 | 1748 |
| 467 | 20230713 | 113500 | 15156909200 | 26850 | 26800 | 26850 | 26750 | 1043 |
| 468 | 20230713 | 113400 | 15128957100 | 26800 | 26850 | 26950 | 26800 | 1111 |
| 469 | 20230713 | 113300 | 15099150200 | 26850 | 26900 | 27000 | 26850 | 2206 |
| 470 | 20230713 | 113200 | 15039872300 | 26900 | 26950 | 27000 | 26900 | 919 |
| 471 | 20230713 | 113100 | 15015120800 | 26950 | 27200 | 27200 | 26950 | 4932 |
| 472 | 20230713 | 113000 | 14881713150 | 27200 | 27100 | 27200 | 27100 | 473 |
| 473 | 20230713 | 112900 | 14868854400 | 27150 | 27150 | 27150 | 27100 | 1213 |
| 474 | 20230713 | 112800 | 14835929050 | 27150 | 27150 | 27200 | 27100 | 561 |
| 475 | 20230713 | 112700 | 14820699750 | 27100 | 27150 | 27150 | 27100 | 1245 |
| 476 | 20230713 | 112600 | 14786960000 | 27100 | 27100 | 27150 | 27050 | 1169 |
| 477 | 20230713 | 112500 | 14755296450 | 27100 | 27150 | 27200 | 27100 | 428 |
| 478 | 20230713 | 112400 | 14743672550 | 27100 | 27100 | 27150 | 27100 | 290 |
| 479 | 20230713 | 112300 | 14735812700 | 27100 | 27000 | 27150 | 27000 | 1179 |
| 480 | 20230713 | 112200 | 14703900450 | 27050 | 27100 | 27100 | 27050 | 775 |
| 481 | 20230713 | 112100 | 14682923100 | 27100 | 27150 | 27150 | 27050 | 433 |
| 482 | 20230713 | 112000 | 14671197250 | 27050 | 27000 | 27150 | 27000 | 2875 |
| 483 | 20230713 | 111900 | 14593367400 | 26950 | 26950 | 27000 | 26900 | 1313 |
| 484 | 20230713 | 111800 | 14557959600 | 26950 | 27050 | 27100 | 26950 | 2312 |
| 485 | 20230713 | 111700 | 14495549450 | 27000 | 27000 | 27100 | 27000 | 875 |
| 486 | 20230713 | 111600 | 14471917150 | 27000 | 26850 | 27000 | 26800 | 1912 |
| 487 | 20230713 | 111500 | 14420458300 | 26850 | 26850 | 26900 | 26800 | 848 |
| 488 | 20230713 | 111400 | 14397709450 | 26900 | 26800 | 26900 | 26750 | 1973 |
| 489 | 20230713 | 111300 | 14344829550 | 26800 | 27000 | 27050 | 26750 | 10310 |
| 490 | 20230713 | 111200 | 14067666600 | 27050 | 27150 | 27150 | 27050 | 3337 |
| 491 | 20230713 | 111100 | 13977253000 | 27150 | 27250 | 27300 | 27150 | 2117 |
| 492 | 20230713 | 111000 | 13919630300 | 27250 | 27350 | 27350 | 27250 | 933 |
| 493 | 20230713 | 110900 | 13894138200 | 27300 | 27300 | 27300 | 27250 | 489 |
| 494 | 20230713 | 110800 | 13880788600 | 27300 | 27350 | 27350 | 27300 | 1519 |
| 495 | 20230713 | 110700 | 13839300450 | 27300 | 27250 | 27300 | 27250 | 911 |
| 496 | 20230713 | 110600 | 13814451800 | 27300 | 27250 | 27300 | 27250 | 1079 |
| 497 | 20230713 | 110500 | 13785014750 | 27250 | 27200 | 27250 | 27100 | 3816 |
| 498 | 20230713 | 110400 | 13681231700 | 27200 | 27250 | 27250 | 27150 | 2103 |
| 499 | 20230713 | 110300 | 13624043450 | 27250 | 27250 | 27300 | 27250 | 1406 |
| 500 | 20230713 | 110200 | 13585686700 | 27250 | 27250 | 27250 | 27250 | 571 |
| 501 | 20230713 | 110100 | 13570126950 | 27250 | 27250 | 27300 | 27250 | 572 |
| 502 | 20230713 | 110000 | 13554534700 | 27300 | 27200 | 27300 | 27200 | 1851 |
| 503 | 20230713 | 105900 | 13504075350 | 27200 | 27300 | 27300 | 27200 | 1471 |
| 504 | 20230713 | 105800 | 13464003200 | 27300 | 27300 | 27300 | 27200 | 2334 |
| 505 | 20230713 | 105700 | 13400305150 | 27400 | 27400 | 27450 | 27350 | 2163 |
| 506 | 20230713 | 105600 | 13341063750 | 27350 | 27450 | 27450 | 27350 | 740 |
| 507 | 20230713 | 105500 | 13320784350 | 27450 | 27150 | 27450 | 27100 | 7656 |
| 508 | 20230713 | 105400 | 13111706450 | 27100 | 27200 | 27300 | 27100 | 1336 |
| 509 | 20230713 | 105300 | 13075396000 | 27200 | 27350 | 27400 | 27200 | 2149 |
| 510 | 20230713 | 105200 | 13016726450 | 27400 | 27350 | 27400 | 27300 | 688 |
| 511 | 20230713 | 105100 | 12997918100 | 27350 | 27400 | 27500 | 27300 | 1404 |
| 512 | 20230713 | 105000 | 12959419450 | 27400 | 27450 | 27450 | 27200 | 11056 |
| 513 | 20230713 | 104900 | 12657210550 | 27400 | 27400 | 27500 | 27400 | 1284 |
| 514 | 20230713 | 104800 | 12622006600 | 27400 | 27350 | 27400 | 27200 | 4126 |
| 515 | 20230713 | 104700 | 12509276650 | 27400 | 27100 | 27450 | 27000 | 8861 |
| 516 | 20230713 | 104600 | 12267800600 | 27100 | 27500 | 27500 | 27100 | 9813 |
| 517 | 20230713 | 104500 | 11999484400 | 27550 | 27750 | 27800 | 27550 | 14210 |
| 518 | 20230713 | 104400 | 11605636550 | 27750 | 27700 | 27750 | 27650 | 4314 |
| 519 | 20230713 | 104300 | 11486144350 | 27700 | 27550 | 27700 | 27550 | 3891 |
| 520 | 20230713 | 104200 | 11378681600 | 27550 | 27500 | 27600 | 27500 | 2082 |
| 521 | 20230713 | 104100 | 11321249250 | 27550 | 27550 | 27600 | 27450 | 4869 |
| 522 | 20230713 | 104000 | 11187048650 | 27500 | 27450 | 27600 | 27400 | 10140 |
| 523 | 20230713 | 103900 | 10908234600 | 27450 | 27400 | 27450 | 27400 | 1556 |
| 524 | 20230713 | 103800 | 10865583700 | 27400 | 27350 | 27450 | 27350 | 7178 |
| 525 | 20230713 | 103700 | 10668901300 | 27350 | 27350 | 27400 | 27350 | 3230 |
| 526 | 20230713 | 103600 | 10580538300 | 27350 | 27300 | 27400 | 27250 | 8442 |
| 527 | 20230713 | 103500 | 10349904200 | 27250 | 27250 | 27250 | 27150 | 3788 |
| 528 | 20230713 | 103400 | 10246757950 | 27250 | 27300 | 27350 | 27200 | 2697 |
| 529 | 20230713 | 103300 | 10173218800 | 27300 | 27250 | 27350 | 27150 | 4528 |
| 530 | 20230713 | 103200 | 10049820950 | 27300 | 27200 | 27400 | 27150 | 15564 |
| 531 | 20230713 | 103100 | 9625205850 | 27200 | 26900 | 27200 | 26850 | 41869 |
| 532 | 20230713 | 103000 | 8495161950 | 26900 | 26850 | 26900 | 26850 | 6713 |
| 533 | 20230713 | 102900 | 8314669350 | 26900 | 26850 | 26900 | 26800 | 8487 |
| 534 | 20230713 | 102800 | 8086778750 | 26850 | 26700 | 26850 | 26700 | 4435 |
| 535 | 20230713 | 102700 | 7967927000 | 26700 | 26750 | 26800 | 26700 | 1836 |
| 536 | 20230713 | 102600 | 7918784800 | 26800 | 26650 | 26800 | 26650 | 2653 |
| 537 | 20230713 | 102500 | 7847893300 | 26700 | 26600 | 26700 | 26600 | 671 |
| 538 | 20230713 | 102400 | 7830023300 | 26600 | 26600 | 26650 | 26550 | 2131 |
| 539 | 20230713 | 102300 | 7773313100 | 26600 | 26550 | 26650 | 26550 | 1933 |
| 540 | 20230713 | 102200 | 7721888600 | 26550 | 26500 | 26550 | 26450 | 842 |
| 541 | 20230713 | 102100 | 7699571700 | 26450 | 26550 | 26550 | 26450 | 1083 |
| 542 | 20230713 | 102000 | 7670874650 | 26500 | 26500 | 26600 | 26450 | 2834 |
| 543 | 20230713 | 101900 | 7595686900 | 26500 | 26500 | 26500 | 26450 | 450 |
| 544 | 20230713 | 101800 | 7583767550 | 26500 | 26500 | 26500 | 26450 | 460 |
| 545 | 20230713 | 101700 | 7571579400 | 26500 | 26450 | 26500 | 26450 | 778 |
| 546 | 20230713 | 101600 | 7550973900 | 26450 | 26400 | 26450 | 26400 | 996 |
| 547 | 20230713 | 101500 | 7524644300 | 26400 | 26350 | 26400 | 26300 | 373 |
| 548 | 20230713 | 101400 | 7514816950 | 26300 | 26350 | 26350 | 26250 | 393 |
| 549 | 20230713 | 101300 | 7504485550 | 26300 | 26450 | 26450 | 26300 | 933 |
| 550 | 20230713 | 101200 | 7479902750 | 26400 | 26500 | 26550 | 26400 | 929 |
| 551 | 20230713 | 101100 | 7455312200 | 26550 | 26500 | 26550 | 26450 | 400 |
| 552 | 20230713 | 101000 | 7444717550 | 26500 | 26600 | 26600 | 26450 | 416 |
| 553 | 20230713 | 100900 | 7433691900 | 26600 | 26600 | 26600 | 26500 | 1248 |
| 554 | 20230713 | 100800 | 7400552850 | 26600 | 26600 | 26600 | 26550 | 1008 |
| 555 | 20230713 | 100700 | 7373743600 | 26600 | 26450 | 26600 | 26400 | 1781 |
| 556 | 20230713 | 100600 | 7326545300 | 26400 | 26450 | 26450 | 26350 | 1182 |
| 557 | 20230713 | 100500 | 7295346700 | 26450 | 26300 | 26450 | 26300 | 679 |
| 558 | 20230713 | 100400 | 7277438200 | 26300 | 26250 | 26350 | 26200 | 1420 |
| 559 | 20230713 | 100300 | 7240122100 | 26250 | 26200 | 26350 | 26200 | 1302 |
| 560 | 20230713 | 100200 | 7205902000 | 26250 | 26200 | 26300 | 26200 | 1462 |
| 561 | 20230713 | 100100 | 7167584500 | 26200 | 26300 | 26300 | 26200 | 1521 |
| 562 | 20230713 | 100000 | 7127647500 | 26300 | 26450 | 26450 | 26300 | 524 |
| 563 | 20230713 | 095900 | 7113839200 | 26450 | 26250 | 26450 | 26200 | 1990 |
| 564 | 20230713 | 095800 | 7061407350 | 26200 | 26150 | 26250 | 26100 | 2793 |
| 565 | 20230713 | 095700 | 6988262950 | 26150 | 26150 | 26200 | 26100 | 814 |
| 566 | 20230713 | 095600 | 6966966800 | 26100 | 25950 | 26200 | 25950 | 1450 |
| 567 | 20230713 | 095500 | 6929142500 | 25900 | 26000 | 26100 | 25900 | 4235 |
| 568 | 20230713 | 095400 | 6818989600 | 26050 | 26300 | 26300 | 25600 | 17425 |
| 569 | 20230713 | 095300 | 6366919300 | 26200 | 26350 | 26350 | 26200 | 2847 |
| 570 | 20230713 | 095200 | 6292178800 | 26350 | 26300 | 26400 | 26250 | 1939 |
| 571 | 20230713 | 095100 | 6241205900 | 26200 | 26450 | 26500 | 26200 | 4178 |
| 572 | 20230713 | 095000 | 6131201800 | 26500 | 26600 | 26650 | 26450 | 4290 |
| 573 | 20230713 | 094900 | 6017425650 | 26650 | 26550 | 26700 | 26550 | 2399 |
| 574 | 20230713 | 094800 | 5953596400 | 26600 | 26550 | 26600 | 26500 | 3067 |
| 575 | 20230713 | 094700 | 5872153650 | 26600 | 26550 | 26600 | 26550 | 877 |
| 576 | 20230713 | 094600 | 5848862250 | 26550 | 26650 | 26650 | 26500 | 2224 |
| 577 | 20230713 | 094500 | 5789801500 | 26650 | 26800 | 26850 | 26600 | 6208 |
| 578 | 20230713 | 094400 | 5623758950 | 26900 | 26900 | 26900 | 26800 | 4061 |
| 579 | 20230713 | 094300 | 5514688150 | 26950 | 26950 | 27000 | 26850 | 5958 |
| 580 | 20230713 | 094200 | 5354188650 | 26950 | 26900 | 26950 | 26850 | 9834 |
| 581 | 20230713 | 094100 | 5089598550 | 26850 | 26750 | 26900 | 26700 | 9617 |
| 582 | 20230713 | 094000 | 4832123900 | 26750 | 26600 | 26750 | 26550 | 4118 |
| 583 | 20230713 | 093900 | 4722296350 | 26550 | 26500 | 26600 | 26500 | 3756 |
| 584 | 20230713 | 093800 | 4622480600 | 26500 | 26500 | 26600 | 26500 | 1848 |
| 585 | 20230713 | 093700 | 4573445650 | 26450 | 26500 | 26650 | 26350 | 10076 |
| 586 | 20230713 | 093600 | 4306385950 | 26500 | 26400 | 26500 | 26350 | 10539 |
| 587 | 20230713 | 093500 | 4027916150 | 26400 | 26350 | 26400 | 26300 | 2080 |
| 588 | 20230713 | 093400 | 3973051150 | 26350 | 26300 | 26400 | 26250 | 3903 |
| 589 | 20230713 | 093300 | 3870254850 | 26250 | 26050 | 26250 | 26000 | 2941 |
| 590 | 20230713 | 093200 | 3793377400 | 26050 | 26200 | 26200 | 26050 | 4729 |
| 591 | 20230713 | 093100 | 3669839400 | 26200 | 26250 | 26300 | 26150 | 3518 |
| 592 | 20230713 | 093000 | 3577619100 | 26200 | 26300 | 26300 | 26200 | 1590 |
| 593 | 20230713 | 092900 | 3535855600 | 26300 | 26300 | 26350 | 26250 | 3330 |
| 594 | 20230713 | 092800 | 3448304750 | 26300 | 26350 | 26400 | 26300 | 2219 |
| 595 | 20230713 | 092700 | 3389859400 | 26400 | 26400 | 26400 | 26300 | 2637 |
| 596 | 20230713 | 092600 | 3320291450 | 26400 | 26400 | 26450 | 26300 | 4618 |
| 597 | 20230713 | 092500 | 3198420200 | 26400 | 26350 | 26500 | 26300 | 8113 |
| 598 | 20230713 | 092400 | 2984060700 | 26350 | 26150 | 26400 | 26100 | 5910 |
| 599 | 20230713 | 092300 | 2829168750 | 26150 | 26000 | 26150 | 26000 | 3106 |
| 600 | 20230713 | 092200 | 2748131800 | 26000 | 26100 | 26100 | 26000 | 4037 |
| 601 | 20230713 | 092100 | 2642848350 | 26100 | 25650 | 26100 | 25650 | 16473 |
| 602 | 20230713 | 092000 | 2215636700 | 25700 | 25650 | 25700 | 25600 | 2643 |
| 603 | 20230713 | 091900 | 2147754600 | 25650 | 25600 | 25650 | 25550 | 949 |
| 604 | 20230713 | 091800 | 2123450600 | 25600 | 25500 | 25600 | 25500 | 1936 |
| 605 | 20230713 | 091700 | 2073994250 | 25500 | 25550 | 25550 | 25450 | 2356 |
| 606 | 20230713 | 091600 | 2013913550 | 25550 | 25600 | 25600 | 25500 | 2482 |
| 607 | 20230713 | 091500 | 1950396100 | 25600 | 25750 | 25750 | 25550 | 2468 |
| 608 | 20230713 | 091400 | 1887098000 | 25700 | 25750 | 25750 | 25600 | 2110 |
| 609 | 20230713 | 091300 | 1832935000 | 25800 | 25850 | 25850 | 25700 | 4340 |
| 610 | 20230713 | 091200 | 1720885800 | 25850 | 25750 | 25850 | 25650 | 5305 |
| 611 | 20230713 | 091100 | 1584281500 | 25750 | 25550 | 25900 | 25550 | 4332 |
| 612 | 20230713 | 091000 | 1472575050 | 25550 | 25600 | 25600 | 25400 | 3250 |
| 613 | 20230713 | 090900 | 1389671750 | 25600 | 25700 | 25750 | 25550 | 3590 |
| 614 | 20230713 | 090800 | 1297616650 | 25700 | 25750 | 25750 | 25650 | 4432 |
| 615 | 20230713 | 090700 | 1183738550 | 25750 | 25750 | 25750 | 25600 | 3962 |
| 616 | 20230713 | 090600 | 1081930000 | 25700 | 25800 | 25900 | 25550 | 4875 |
| 617 | 20230713 | 090500 | 956630700 | 25750 | 25850 | 25950 | 25750 | 3347 |
| 618 | 20230713 | 090400 | 870085900 | 25900 | 25850 | 26000 | 25800 | 7521 |
| 619 | 20230713 | 090300 | 675255950 | 25800 | 25550 | 25850 | 25500 | 6431 |
| 620 | 20230713 | 090200 | 509725350 | 25500 | 25500 | 25700 | 25450 | 6645 |
| 621 | 20230713 | 090100 | 339655600 | 25500 | 25200 | 25550 | 25200 | 4936 |
| 622 | 20230713 | 090000 | 214321050 | 25200 | 25300 | 25350 | 25150 | 8477 |