32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 185200 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 13908 |
| 3 | 20230714 | 185100 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20230714 | 185000 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20230714 | 184900 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20230714 | 184800 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20230714 | 184700 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20230714 | 184600 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20230714 | 184500 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20230714 | 184400 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20230714 | 184300 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20230714 | 184200 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20230714 | 184100 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20230714 | 184000 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20230714 | 183900 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20230714 | 183800 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20230714 | 183700 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20230714 | 183600 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20230714 | 183500 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20230714 | 183400 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20230714 | 183300 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20230714 | 183200 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20230714 | 183100 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20230714 | 183000 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20230714 | 182900 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20230714 | 182800 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20230714 | 182700 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20230714 | 182600 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20230714 | 182500 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20230714 | 182400 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20230714 | 182300 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20230714 | 182200 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 13908 |
| 33 | 20230714 | 182100 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20230714 | 182000 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20230714 | 181900 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20230714 | 181800 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20230714 | 181700 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20230714 | 181600 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20230714 | 181500 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20230714 | 181400 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20230714 | 181300 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20230714 | 181200 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20230714 | 181100 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20230714 | 181000 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20230714 | 180900 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20230714 | 180800 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20230714 | 180700 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20230714 | 180600 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20230714 | 180500 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20230714 | 180400 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20230714 | 180300 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20230714 | 180200 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20230714 | 180100 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20230714 | 180000 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20230714 | 175900 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20230714 | 175800 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20230714 | 175700 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20230714 | 175600 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20230714 | 175500 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20230714 | 175400 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20230714 | 175300 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20230714 | 175200 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 13908 |
| 63 | 20230714 | 175100 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20230714 | 175000 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20230714 | 174900 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20230714 | 174800 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20230714 | 174700 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20230714 | 174600 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20230714 | 174500 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20230714 | 174400 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20230714 | 174300 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20230714 | 174200 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20230714 | 174100 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20230714 | 174000 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20230714 | 173900 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20230714 | 173800 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20230714 | 173700 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20230714 | 173600 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20230714 | 173500 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20230714 | 173400 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20230714 | 173300 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20230714 | 173200 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20230714 | 173100 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20230714 | 173000 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20230714 | 172900 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20230714 | 172800 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20230714 | 172700 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20230714 | 172600 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20230714 | 172500 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20230714 | 172400 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20230714 | 172300 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20230714 | 172200 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 13908 |
| 93 | 20230714 | 172100 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20230714 | 172000 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20230714 | 171900 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20230714 | 171800 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20230714 | 171700 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20230714 | 171600 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20230714 | 171500 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20230714 | 171400 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20230714 | 171300 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20230714 | 171200 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20230714 | 171100 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20230714 | 171000 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20230714 | 170900 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20230714 | 170800 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20230714 | 170700 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20230714 | 170600 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20230714 | 170500 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20230714 | 170400 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20230714 | 170300 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20230714 | 170200 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20230714 | 170100 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20230714 | 170000 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20230714 | 165900 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20230714 | 165800 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20230714 | 165700 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20230714 | 165600 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20230714 | 165500 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20230714 | 165400 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20230714 | 165300 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20230714 | 165200 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 13908 |
| 123 | 20230714 | 165100 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20230714 | 165000 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20230714 | 164900 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20230714 | 164800 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20230714 | 164700 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20230714 | 164600 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20230714 | 164500 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20230714 | 164400 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20230714 | 164300 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20230714 | 164200 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20230714 | 164100 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20230714 | 164000 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20230714 | 163900 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20230714 | 163800 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20230714 | 163700 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20230714 | 163600 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20230714 | 163500 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20230714 | 163400 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20230714 | 163300 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20230714 | 163200 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20230714 | 163100 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20230714 | 163000 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20230714 | 162900 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20230714 | 162800 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20230714 | 162700 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20230714 | 162600 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20230714 | 162500 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20230714 | 162400 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20230714 | 162300 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20230714 | 162200 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 13908 |
| 153 | 20230714 | 162100 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20230714 | 162000 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20230714 | 161900 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20230714 | 161800 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20230714 | 161700 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20230714 | 161600 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20230714 | 161500 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20230714 | 161400 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20230714 | 161300 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20230714 | 161200 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20230714 | 161100 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20230714 | 161000 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20230714 | 160900 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20230714 | 160800 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20230714 | 160700 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20230714 | 160600 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20230714 | 160500 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20230714 | 160400 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20230714 | 160300 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20230714 | 160200 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20230714 | 160100 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20230714 | 160000 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20230714 | 155900 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20230714 | 155800 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20230714 | 155700 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20230714 | 155600 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20230714 | 155500 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20230714 | 155400 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20230714 | 155300 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20230714 | 155200 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 13908 |
| 183 | 20230714 | 155100 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20230714 | 155000 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20230714 | 154900 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20230714 | 154800 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20230714 | 154700 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20230714 | 154600 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20230714 | 154500 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20230714 | 154400 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20230714 | 154300 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20230714 | 154200 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20230714 | 154100 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20230714 | 154000 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20230714 | 153900 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20230714 | 153800 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20230714 | 153700 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20230714 | 153600 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20230714 | 153500 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20230714 | 153400 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20230714 | 153300 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 202 | 20230714 | 153200 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 203 | 20230714 | 153100 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 204 | 20230714 | 153000 | 13886684100 | 21250 | 21250 | 21250 | 21250 | 13908 |
| 205 | 20230714 | 152900 | 13591139100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 206 | 20230714 | 152800 | 13591139100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 207 | 20230714 | 152700 | 13591139100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 208 | 20230714 | 152600 | 13591139100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 209 | 20230714 | 152500 | 13591139100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 210 | 20230714 | 152400 | 13591139100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 211 | 20230714 | 152300 | 13591139100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 212 | 20230714 | 152200 | 13591139100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 213 | 20230714 | 152100 | 13591139100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 214 | 20230714 | 152000 | 13591139100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 215 | 20230714 | 151900 | 13591139100 | 21250 | 21200 | 21250 | 21150 | 784 |
| 216 | 20230714 | 151800 | 13574525800 | 21150 | 21200 | 21250 | 21150 | 638 |
| 217 | 20230714 | 151700 | 13561001850 | 21200 | 21200 | 21250 | 21200 | 1961 |
| 218 | 20230714 | 151600 | 13519417200 | 21200 | 21200 | 21250 | 21200 | 1483 |
| 219 | 20230714 | 151500 | 13487969200 | 21200 | 21200 | 21250 | 21200 | 201 |
| 220 | 20230714 | 151400 | 13483704800 | 21200 | 21250 | 21250 | 21200 | 885 |
| 221 | 20230714 | 151300 | 13464926900 | 21250 | 21200 | 21250 | 21200 | 431 |
| 222 | 20230714 | 151200 | 13455786700 | 21200 | 21200 | 21200 | 21200 | 998 |
| 223 | 20230714 | 151100 | 13434629100 | 21200 | 21200 | 21250 | 21200 | 856 |
| 224 | 20230714 | 151000 | 13416476900 | 21250 | 21250 | 21250 | 21200 | 405 |
| 225 | 20230714 | 150900 | 13407882700 | 21250 | 21200 | 21250 | 21200 | 265 |
| 226 | 20230714 | 150800 | 13402263000 | 21200 | 21200 | 21250 | 21200 | 532 |
| 227 | 20230714 | 150700 | 13390967850 | 21200 | 21250 | 21250 | 21200 | 419 |
| 228 | 20230714 | 150600 | 13382076300 | 21200 | 21200 | 21250 | 21200 | 365 |
| 229 | 20230714 | 150500 | 13374338000 | 21200 | 21200 | 21250 | 21200 | 2723 |
| 230 | 20230714 | 150400 | 13316553300 | 21200 | 21200 | 21250 | 21200 | 1860 |
| 231 | 20230714 | 150300 | 13277121250 | 21200 | 21300 | 21300 | 21200 | 1197 |
| 232 | 20230714 | 150200 | 13251684950 | 21250 | 21250 | 21250 | 21200 | 301 |
| 233 | 20230714 | 150100 | 13245289150 | 21250 | 21200 | 21250 | 21150 | 3940 |
| 234 | 20230714 | 150000 | 13161758750 | 21200 | 21250 | 21300 | 21200 | 2280 |
| 235 | 20230714 | 145900 | 13113314150 | 21250 | 21250 | 21250 | 21250 | 848 |
| 236 | 20230714 | 145800 | 13095294150 | 21250 | 21250 | 21300 | 21250 | 146 |
| 237 | 20230714 | 145700 | 13092191600 | 21300 | 21250 | 21300 | 21250 | 747 |
| 238 | 20230714 | 145600 | 13076291000 | 21250 | 21250 | 21300 | 21250 | 209 |
| 239 | 20230714 | 145500 | 13071849650 | 21250 | 21250 | 21300 | 21250 | 159 |
| 240 | 20230714 | 145400 | 13068468100 | 21250 | 21250 | 21300 | 21250 | 824 |
| 241 | 20230714 | 145300 | 13050949950 | 21300 | 21250 | 21300 | 21250 | 583 |
| 242 | 20230714 | 145200 | 13038560850 | 21250 | 21250 | 21300 | 21250 | 915 |
| 243 | 20230714 | 145100 | 13019091700 | 21250 | 21300 | 21300 | 21250 | 424 |
| 244 | 20230714 | 145000 | 13010072150 | 21250 | 21250 | 21300 | 21250 | 736 |
| 245 | 20230714 | 144900 | 12994421050 | 21300 | 21300 | 21300 | 21250 | 2205 |
| 246 | 20230714 | 144800 | 12947474800 | 21300 | 21350 | 21350 | 21250 | 1786 |
| 247 | 20230714 | 144700 | 12909457600 | 21300 | 21300 | 21350 | 21250 | 2743 |
| 248 | 20230714 | 144600 | 12851013700 | 21300 | 21300 | 21400 | 21250 | 5599 |
| 249 | 20230714 | 144500 | 12731491900 | 21300 | 21350 | 21400 | 21250 | 2842 |
| 250 | 20230714 | 144400 | 12670871950 | 21250 | 21200 | 21350 | 21200 | 5636 |
| 251 | 20230714 | 144300 | 12550885150 | 21200 | 21200 | 21200 | 21150 | 637 |
| 252 | 20230714 | 144200 | 12537381150 | 21200 | 21200 | 21250 | 21150 | 388 |
| 253 | 20230714 | 144100 | 12529161000 | 21200 | 21200 | 21200 | 21200 | 329 |
| 254 | 20230714 | 144000 | 12522186200 | 21150 | 21200 | 21200 | 21150 | 174 |
| 255 | 20230714 | 143900 | 12518500450 | 21150 | 21200 | 21250 | 21150 | 273 |
| 256 | 20230714 | 143800 | 12512710700 | 21200 | 21150 | 21200 | 21150 | 437 |
| 257 | 20230714 | 143700 | 12503465300 | 21150 | 21150 | 21200 | 21150 | 1493 |
| 258 | 20230714 | 143600 | 12471864300 | 21150 | 21200 | 21250 | 21150 | 647 |
| 259 | 20230714 | 143500 | 12458176750 | 21150 | 21150 | 21200 | 21100 | 776 |
| 260 | 20230714 | 143400 | 12441746750 | 21200 | 21050 | 21200 | 21050 | 798 |
| 261 | 20230714 | 143300 | 12424895450 | 21000 | 21050 | 21150 | 20950 | 8180 |
| 262 | 20230714 | 143200 | 12253022300 | 21100 | 21150 | 21150 | 21100 | 1539 |
| 263 | 20230714 | 143100 | 12220501300 | 21150 | 21150 | 21200 | 21150 | 267 |
| 264 | 20230714 | 143000 | 12214853600 | 21150 | 21150 | 21200 | 21100 | 620 |
| 265 | 20230714 | 142900 | 12201742600 | 21150 | 21150 | 21200 | 21100 | 11065 |
| 266 | 20230714 | 142800 | 11968140000 | 21150 | 21200 | 21250 | 21150 | 999 |
| 267 | 20230714 | 142700 | 11946961350 | 21200 | 21200 | 21200 | 21200 | 338 |
| 268 | 20230714 | 142600 | 11939795750 | 21200 | 21200 | 21250 | 21200 | 1144 |
| 269 | 20230714 | 142500 | 11915540450 | 21200 | 21200 | 21200 | 21200 | 277 |
| 270 | 20230714 | 142400 | 11909668050 | 21200 | 21200 | 21250 | 21200 | 350 |
| 271 | 20230714 | 142300 | 11902247800 | 21200 | 21200 | 21250 | 21200 | 253 |
| 272 | 20230714 | 142200 | 11896883900 | 21250 | 21200 | 21250 | 21200 | 328 |
| 273 | 20230714 | 142100 | 11889929550 | 21200 | 21250 | 21250 | 21200 | 343 |
| 274 | 20230714 | 142000 | 11882657900 | 21200 | 21200 | 21250 | 21200 | 270 |
| 275 | 20230714 | 141900 | 11876930750 | 21200 | 21200 | 21250 | 21150 | 317 |
| 276 | 20230714 | 141800 | 11870210700 | 21250 | 21250 | 21250 | 21150 | 351 |
| 277 | 20230714 | 141700 | 11862776850 | 21250 | 21250 | 21250 | 21150 | 103 |
| 278 | 20230714 | 141600 | 11860592550 | 21200 | 21200 | 21250 | 21150 | 1123 |
| 279 | 20230714 | 141500 | 11836765200 | 21200 | 21200 | 21250 | 21150 | 2104 |
| 280 | 20230714 | 141400 | 11792162550 | 21250 | 21200 | 21250 | 21200 | 375 |
| 281 | 20230714 | 141300 | 11784197400 | 21150 | 21150 | 21200 | 21150 | 994 |
| 282 | 20230714 | 141200 | 11763148400 | 21150 | 21200 | 21200 | 21150 | 302 |
| 283 | 20230714 | 141100 | 11756761000 | 21200 | 21150 | 21200 | 21100 | 789 |
| 284 | 20230714 | 141000 | 11740079650 | 21150 | 21150 | 21150 | 21100 | 1143 |
| 285 | 20230714 | 140900 | 11715911050 | 21150 | 21150 | 21200 | 21150 | 334 |
| 286 | 20230714 | 140800 | 11708844450 | 21200 | 21150 | 21250 | 21150 | 401 |
| 287 | 20230714 | 140700 | 11700342700 | 21150 | 21150 | 21200 | 21150 | 1782 |
| 288 | 20230714 | 140600 | 11662652200 | 21150 | 21150 | 21250 | 21150 | 962 |
| 289 | 20230714 | 140500 | 11642282200 | 21200 | 21200 | 21250 | 21150 | 1544 |
| 290 | 20230714 | 140400 | 11609554800 | 21200 | 21150 | 21250 | 21150 | 1102 |
| 291 | 20230714 | 140300 | 11586209700 | 21150 | 21200 | 21200 | 21150 | 629 |
| 292 | 20230714 | 140200 | 11572876750 | 21200 | 21200 | 21250 | 21200 | 1244 |
| 293 | 20230714 | 140100 | 11546503650 | 21250 | 21250 | 21300 | 21200 | 2197 |
| 294 | 20230714 | 140000 | 11499803050 | 21250 | 21300 | 21350 | 21250 | 2471 |
| 295 | 20230714 | 135900 | 11447180500 | 21400 | 21350 | 21400 | 21250 | 2705 |
| 296 | 20230714 | 135800 | 11389530950 | 21300 | 21300 | 21350 | 21300 | 655 |
| 297 | 20230714 | 135700 | 11375563700 | 21300 | 21350 | 21350 | 21300 | 2844 |
| 298 | 20230714 | 135600 | 11314854950 | 21350 | 21350 | 21400 | 21350 | 302 |
| 299 | 20230714 | 135500 | 11308406750 | 21350 | 21350 | 21400 | 21350 | 266 |
| 300 | 20230714 | 135400 | 11302727500 | 21350 | 21350 | 21400 | 21350 | 709 |
| 301 | 20230714 | 135300 | 11287589650 | 21350 | 21350 | 21400 | 21300 | 527 |
| 302 | 20230714 | 135200 | 11276346950 | 21400 | 21350 | 21400 | 21300 | 552 |
| 303 | 20230714 | 135100 | 11264562400 | 21350 | 21300 | 21400 | 21300 | 2387 |
| 304 | 20230714 | 135000 | 11213609750 | 21300 | 21400 | 21400 | 21300 | 1959 |
| 305 | 20230714 | 134900 | 11171820450 | 21400 | 21400 | 21400 | 21350 | 1617 |
| 306 | 20230714 | 134800 | 11137223150 | 21350 | 21350 | 21350 | 21350 | 440 |
| 307 | 20230714 | 134700 | 11127829150 | 21350 | 21350 | 21400 | 21350 | 1200 |
| 308 | 20230714 | 134600 | 11102188550 | 21350 | 21350 | 21400 | 21350 | 366 |
| 309 | 20230714 | 134500 | 11094373750 | 21350 | 21350 | 21400 | 21350 | 1496 |
| 310 | 20230714 | 134400 | 11062426200 | 21350 | 21350 | 21400 | 21350 | 643 |
| 311 | 20230714 | 134300 | 11048696150 | 21350 | 21400 | 21400 | 21350 | 349 |
| 312 | 20230714 | 134200 | 11041244800 | 21350 | 21400 | 21400 | 21350 | 267 |
| 313 | 20230714 | 134100 | 11035542300 | 21350 | 21350 | 21400 | 21350 | 760 |
| 314 | 20230714 | 134000 | 11019297550 | 21350 | 21400 | 21400 | 21350 | 427 |
| 315 | 20230714 | 133900 | 11010162050 | 21400 | 21400 | 21450 | 21300 | 4040 |
| 316 | 20230714 | 133800 | 10923799350 | 21400 | 21450 | 21500 | 21400 | 2885 |
| 317 | 20230714 | 133700 | 10861900750 | 21500 | 21500 | 21500 | 21450 | 948 |
| 318 | 20230714 | 133600 | 10841554950 | 21450 | 21500 | 21500 | 21450 | 887 |
| 319 | 20230714 | 133500 | 10822501050 | 21500 | 21500 | 21500 | 21450 | 1050 |
| 320 | 20230714 | 133400 | 10799935550 | 21500 | 21500 | 21500 | 21450 | 942 |
| 321 | 20230714 | 133300 | 10779685500 | 21450 | 21450 | 21500 | 21400 | 2054 |
| 322 | 20230714 | 133200 | 10735582650 | 21450 | 21500 | 21500 | 21450 | 719 |
| 323 | 20230714 | 133100 | 10720134850 | 21500 | 21450 | 21500 | 21400 | 1394 |
| 324 | 20230714 | 133000 | 10690255150 | 21450 | 21400 | 21450 | 21350 | 6563 |
| 325 | 20230714 | 132900 | 10549799150 | 21400 | 21350 | 21400 | 21350 | 1862 |
| 326 | 20230714 | 132800 | 10509963150 | 21350 | 21350 | 21350 | 21300 | 368 |
| 327 | 20230714 | 132700 | 10502117300 | 21300 | 21350 | 21400 | 21300 | 2351 |
| 328 | 20230714 | 132600 | 10451968750 | 21350 | 21300 | 21350 | 21300 | 1290 |
| 329 | 20230714 | 132500 | 10424435900 | 21350 | 21350 | 21350 | 21300 | 397 |
| 330 | 20230714 | 132400 | 10415970150 | 21300 | 21400 | 21400 | 21300 | 1729 |
| 331 | 20230714 | 132300 | 10379062050 | 21350 | 21400 | 21450 | 21350 | 2429 |
| 332 | 20230714 | 132200 | 10327125600 | 21400 | 21400 | 21450 | 21350 | 810 |
| 333 | 20230714 | 132100 | 10309792250 | 21400 | 21400 | 21400 | 21300 | 4387 |
| 334 | 20230714 | 132000 | 10216141250 | 21400 | 21400 | 21450 | 21350 | 303 |
| 335 | 20230714 | 131900 | 10209658650 | 21400 | 21350 | 21400 | 21350 | 276 |
| 336 | 20230714 | 131800 | 10203763700 | 21350 | 21350 | 21400 | 21350 | 834 |
| 337 | 20230714 | 131700 | 10185927650 | 21400 | 21400 | 21400 | 21300 | 730 |
| 338 | 20230714 | 131600 | 10170338450 | 21450 | 21300 | 21450 | 21250 | 628 |
| 339 | 20230714 | 131500 | 10156924800 | 21250 | 21300 | 21350 | 21250 | 3576 |
| 340 | 20230714 | 131400 | 10080875250 | 21300 | 21300 | 21300 | 21250 | 1990 |
| 341 | 20230714 | 131300 | 10038491600 | 21300 | 21400 | 21500 | 21200 | 3851 |
| 342 | 20230714 | 131200 | 9956340250 | 21400 | 21450 | 21500 | 21400 | 3282 |
| 343 | 20230714 | 131100 | 9885961350 | 21550 | 21450 | 21550 | 21400 | 6513 |
| 344 | 20230714 | 131000 | 9746189650 | 21400 | 21450 | 21550 | 21400 | 7478 |
| 345 | 20230714 | 130900 | 9585433500 | 21500 | 21450 | 21500 | 21450 | 1291 |
| 346 | 20230714 | 130800 | 9557681750 | 21450 | 21450 | 21450 | 21400 | 1772 |
| 347 | 20230714 | 130700 | 9519687250 | 21450 | 21500 | 21500 | 21400 | 4889 |
| 348 | 20230714 | 130600 | 9414870300 | 21450 | 21450 | 21500 | 21450 | 5833 |
| 349 | 20230714 | 130500 | 9289743100 | 21450 | 21400 | 21450 | 21350 | 3183 |
| 350 | 20230714 | 130400 | 9221610050 | 21400 | 21400 | 21400 | 21350 | 2965 |
| 351 | 20230714 | 130300 | 9158196450 | 21400 | 21350 | 21400 | 21300 | 2598 |
| 352 | 20230714 | 130200 | 9102703200 | 21350 | 21350 | 21350 | 21300 | 3657 |
| 353 | 20230714 | 130100 | 9024630050 | 21300 | 21300 | 21350 | 21250 | 4370 |
| 354 | 20230714 | 130000 | 8931540350 | 21300 | 21300 | 21300 | 21250 | 423 |
| 355 | 20230714 | 125900 | 8922550050 | 21300 | 21200 | 21300 | 21200 | 1528 |
| 356 | 20230714 | 125800 | 8890092500 | 21200 | 21200 | 21250 | 21150 | 381 |
| 357 | 20230714 | 125700 | 8882023400 | 21150 | 21150 | 21250 | 21150 | 426 |
| 358 | 20230714 | 125600 | 8872992100 | 21200 | 21250 | 21250 | 21200 | 316 |
| 359 | 20230714 | 125500 | 8866292800 | 21200 | 21200 | 21250 | 21200 | 571 |
| 360 | 20230714 | 125400 | 8854187400 | 21200 | 21200 | 21200 | 21150 | 245 |
| 361 | 20230714 | 125300 | 8848995250 | 21200 | 21200 | 21250 | 21150 | 1065 |
| 362 | 20230714 | 125200 | 8826427550 | 21250 | 21250 | 21250 | 21200 | 26 |
| 363 | 20230714 | 125100 | 8825875400 | 21200 | 21150 | 21250 | 21150 | 1970 |
| 364 | 20230714 | 125000 | 8784158450 | 21150 | 21150 | 21150 | 21150 | 182 |
| 365 | 20230714 | 124900 | 8780309150 | 21150 | 21150 | 21150 | 21150 | 70 |
| 366 | 20230714 | 124800 | 8778828650 | 21200 | 21050 | 21200 | 21050 | 1443 |
| 367 | 20230714 | 124700 | 8748314700 | 21150 | 21150 | 21150 | 21000 | 5094 |
| 368 | 20230714 | 124600 | 8641002400 | 21150 | 21150 | 21150 | 21150 | 132 |
| 369 | 20230714 | 124500 | 8638210600 | 21150 | 21150 | 21150 | 21100 | 236 |
| 370 | 20230714 | 124400 | 8633224800 | 21150 | 21050 | 21150 | 21050 | 366 |
| 371 | 20230714 | 124300 | 8625496550 | 21150 | 21150 | 21150 | 21000 | 3855 |
| 372 | 20230714 | 124200 | 8544297500 | 21150 | 21150 | 21200 | 21150 | 447 |
| 373 | 20230714 | 124100 | 8534842400 | 21150 | 21250 | 21250 | 21150 | 640 |
| 374 | 20230714 | 124000 | 8521274500 | 21150 | 21200 | 21200 | 21150 | 352 |
| 375 | 20230714 | 123900 | 8513817250 | 21200 | 21150 | 21200 | 21150 | 1320 |
| 376 | 20230714 | 123800 | 8485846900 | 21150 | 21100 | 21150 | 21050 | 340 |
| 377 | 20230714 | 123700 | 8478664400 | 21100 | 21050 | 21100 | 21050 | 755 |
| 378 | 20230714 | 123600 | 8462744600 | 21100 | 21100 | 21100 | 21050 | 369 |
| 379 | 20230714 | 123500 | 8454959500 | 21150 | 21100 | 21150 | 21100 | 276 |
| 380 | 20230714 | 123400 | 8449123800 | 21150 | 21150 | 21150 | 21100 | 978 |
| 381 | 20230714 | 123300 | 8428487650 | 21100 | 21150 | 21150 | 21100 | 255 |
| 382 | 20230714 | 123200 | 8423103700 | 21100 | 21100 | 21150 | 21100 | 383 |
| 383 | 20230714 | 123100 | 8415022150 | 21100 | 21100 | 21150 | 21100 | 179 |
| 384 | 20230714 | 123000 | 8411242350 | 21100 | 21150 | 21150 | 21100 | 537 |
| 385 | 20230714 | 122900 | 8399907250 | 21150 | 21100 | 21150 | 21100 | 130 |
| 386 | 20230714 | 122800 | 8397161800 | 21200 | 21050 | 21200 | 21050 | 230 |
| 387 | 20230714 | 122700 | 8392308500 | 21250 | 21150 | 21250 | 21050 | 3296 |
| 388 | 20230714 | 122600 | 8322506250 | 21200 | 21100 | 21200 | 21100 | 252 |
| 389 | 20230714 | 122500 | 8317180650 | 21150 | 21200 | 21250 | 21150 | 833 |
| 390 | 20230714 | 122400 | 8299541950 | 21250 | 21250 | 21350 | 21250 | 721 |
| 391 | 20230714 | 122300 | 8284218300 | 21250 | 21350 | 21450 | 21250 | 5356 |
| 392 | 20230714 | 122200 | 8169823400 | 21350 | 21250 | 21350 | 21200 | 6495 |
| 393 | 20230714 | 122100 | 8031610700 | 21250 | 21200 | 21250 | 21150 | 2612 |
| 394 | 20230714 | 122000 | 7976170100 | 21200 | 21150 | 21200 | 21100 | 1186 |
| 395 | 20230714 | 121900 | 7951095400 | 21150 | 21100 | 21150 | 21100 | 983 |
| 396 | 20230714 | 121800 | 7930345050 | 21100 | 21050 | 21100 | 21050 | 209 |
| 397 | 20230714 | 121700 | 7925939250 | 21050 | 21050 | 21150 | 21000 | 1356 |
| 398 | 20230714 | 121600 | 7897301250 | 21000 | 21100 | 21100 | 21000 | 418 |
| 399 | 20230714 | 121500 | 7888505100 | 21000 | 21050 | 21050 | 21000 | 395 |
| 400 | 20230714 | 121400 | 7880191200 | 21050 | 21050 | 21100 | 21000 | 1036 |
| 401 | 20230714 | 121300 | 7858421400 | 21000 | 21050 | 21100 | 21000 | 2404 |
| 402 | 20230714 | 121200 | 7807792500 | 21050 | 21050 | 21050 | 21050 | 550 |
| 403 | 20230714 | 121100 | 7796215000 | 21050 | 21000 | 21050 | 21000 | 1320 |
| 404 | 20230714 | 121000 | 7768435800 | 21000 | 21000 | 21000 | 20950 | 1048 |
| 405 | 20230714 | 120900 | 7746428150 | 20950 | 20950 | 21000 | 20950 | 516 |
| 406 | 20230714 | 120800 | 7735617900 | 20950 | 20950 | 20950 | 20950 | 342 |
| 407 | 20230714 | 120700 | 7728453000 | 20950 | 20950 | 21000 | 20950 | 184 |
| 408 | 20230714 | 120600 | 7724598150 | 21000 | 21000 | 21000 | 20950 | 450 |
| 409 | 20230714 | 120500 | 7715160350 | 21000 | 20950 | 21050 | 20950 | 416 |
| 410 | 20230714 | 120400 | 7706426650 | 21000 | 21000 | 21050 | 20950 | 869 |
| 411 | 20230714 | 120300 | 7688178600 | 20950 | 20950 | 21050 | 20950 | 282 |
| 412 | 20230714 | 120200 | 7682269450 | 21000 | 20950 | 21000 | 20950 | 538 |
| 413 | 20230714 | 120100 | 7670988400 | 20950 | 20950 | 20950 | 20950 | 431 |
| 414 | 20230714 | 120000 | 7661958950 | 21000 | 20900 | 21000 | 20900 | 462 |
| 415 | 20230714 | 115900 | 7652287050 | 20950 | 20950 | 21000 | 20900 | 456 |
| 416 | 20230714 | 115800 | 7642735000 | 21000 | 21000 | 21000 | 20900 | 218 |
| 417 | 20230714 | 115700 | 7638167900 | 20900 | 20900 | 21000 | 20900 | 125 |
| 418 | 20230714 | 115600 | 7635551500 | 20950 | 21000 | 21000 | 20900 | 532 |
| 419 | 20230714 | 115500 | 7624398250 | 20950 | 20950 | 21000 | 20950 | 326 |
| 420 | 20230714 | 115400 | 7617563500 | 21000 | 21000 | 21000 | 20900 | 1851 |
| 421 | 20230714 | 115300 | 7578763100 | 21000 | 21000 | 21000 | 20950 | 739 |
| 422 | 20230714 | 115200 | 7563249100 | 21000 | 21000 | 21000 | 21000 | 579 |
| 423 | 20230714 | 115100 | 7551090100 | 21000 | 21000 | 21000 | 20950 | 368 |
| 424 | 20230714 | 115000 | 7543363150 | 20950 | 20950 | 21000 | 20950 | 478 |
| 425 | 20230714 | 114900 | 7533332350 | 20950 | 20950 | 21050 | 20950 | 222 |
| 426 | 20230714 | 114800 | 7528679650 | 21050 | 21050 | 21100 | 20900 | 2021 |
| 427 | 20230714 | 114700 | 7486371500 | 21050 | 20950 | 21050 | 20950 | 2479 |
| 428 | 20230714 | 114600 | 7434318600 | 20950 | 21000 | 21000 | 20900 | 386 |
| 429 | 20230714 | 114500 | 7426233150 | 20900 | 20900 | 21000 | 20900 | 601 |
| 430 | 20230714 | 114400 | 7413635650 | 20950 | 20900 | 20950 | 20850 | 4852 |
| 431 | 20230714 | 114300 | 7312184800 | 20800 | 20850 | 20850 | 20800 | 551 |
| 432 | 20230714 | 114200 | 7300700250 | 20850 | 20850 | 20850 | 20850 | 794 |
| 433 | 20230714 | 114100 | 7284145350 | 20850 | 20850 | 20900 | 20850 | 448 |
| 434 | 20230714 | 114000 | 7274804500 | 20850 | 20900 | 20900 | 20850 | 315 |
| 435 | 20230714 | 113900 | 7268235200 | 20800 | 20850 | 20900 | 20800 | 508 |
| 436 | 20230714 | 113800 | 7257639300 | 20800 | 20850 | 20900 | 20800 | 783 |
| 437 | 20230714 | 113700 | 7241297250 | 20850 | 20850 | 20850 | 20850 | 720 |
| 438 | 20230714 | 113600 | 7226285250 | 20850 | 20800 | 20850 | 20800 | 278 |
| 439 | 20230714 | 113500 | 7220489950 | 20800 | 20850 | 20850 | 20800 | 441 |
| 440 | 20230714 | 113400 | 7211304850 | 20850 | 20850 | 20850 | 20850 | 624 |
| 441 | 20230714 | 113300 | 7198294450 | 20800 | 20900 | 20900 | 20800 | 476 |
| 442 | 20230714 | 113200 | 7188362050 | 20900 | 20850 | 20900 | 20800 | 969 |
| 443 | 20230714 | 113100 | 7168148600 | 20850 | 20800 | 20900 | 20800 | 1967 |
| 444 | 20230714 | 113000 | 7127119350 | 20850 | 20800 | 20850 | 20800 | 673 |
| 445 | 20230714 | 112900 | 7113117550 | 20800 | 20800 | 20800 | 20800 | 283 |
| 446 | 20230714 | 112800 | 7107231150 | 20800 | 20800 | 20850 | 20750 | 598 |
| 447 | 20230714 | 112700 | 7094793700 | 20850 | 20800 | 20850 | 20800 | 421 |
| 448 | 20230714 | 112600 | 7086036400 | 20800 | 20850 | 20850 | 20800 | 331 |
| 449 | 20230714 | 112500 | 7079150900 | 20850 | 20800 | 20850 | 20800 | 635 |
| 450 | 20230714 | 112400 | 7065920200 | 20800 | 20750 | 20850 | 20750 | 1127 |
| 451 | 20230714 | 112300 | 7042444600 | 20800 | 20750 | 20800 | 20750 | 502 |
| 452 | 20230714 | 112200 | 7032020300 | 20750 | 20800 | 20850 | 20700 | 8048 |
| 453 | 20230714 | 112100 | 6865032300 | 20800 | 20800 | 20800 | 20800 | 1734 |
| 454 | 20230714 | 112000 | 6828965100 | 20800 | 20850 | 20850 | 20800 | 188 |
| 455 | 20230714 | 111900 | 6825046500 | 20800 | 20850 | 20900 | 20800 | 950 |
| 456 | 20230714 | 111800 | 6805235200 | 20900 | 20800 | 20900 | 20800 | 507 |
| 457 | 20230714 | 111700 | 6794657250 | 20800 | 20800 | 20850 | 20800 | 239 |
| 458 | 20230714 | 111600 | 6789681050 | 20900 | 20850 | 20900 | 20800 | 695 |
| 459 | 20230714 | 111500 | 6775185950 | 20850 | 20850 | 20850 | 20850 | 209 |
| 460 | 20230714 | 111400 | 6770828300 | 20800 | 20850 | 20850 | 20800 | 326 |
| 461 | 20230714 | 111300 | 6764038400 | 20850 | 20800 | 20850 | 20800 | 223 |
| 462 | 20230714 | 111200 | 6759389850 | 20800 | 20800 | 20850 | 20800 | 2227 |
| 463 | 20230714 | 111100 | 6713068000 | 20800 | 20850 | 20900 | 20800 | 3003 |
| 464 | 20230714 | 111000 | 6650571350 | 20850 | 20850 | 20900 | 20800 | 906 |
| 465 | 20230714 | 110900 | 6631681400 | 20800 | 20800 | 20800 | 20800 | 250 |
| 466 | 20230714 | 110800 | 6626481400 | 20850 | 20850 | 20900 | 20800 | 847 |
| 467 | 20230714 | 110700 | 6608820450 | 20900 | 20800 | 20900 | 20800 | 426 |
| 468 | 20230714 | 110600 | 6599949550 | 20800 | 20800 | 20800 | 20800 | 261 |
| 469 | 20230714 | 110500 | 6594520750 | 20800 | 20800 | 20850 | 20800 | 1344 |
| 470 | 20230714 | 110400 | 6566547400 | 20850 | 20800 | 20850 | 20800 | 1346 |
| 471 | 20230714 | 110300 | 6538529550 | 20800 | 20850 | 20850 | 20750 | 3252 |
| 472 | 20230714 | 110200 | 6470997150 | 20850 | 20850 | 20850 | 20800 | 702 |
| 473 | 20230714 | 110100 | 6456362900 | 20850 | 20850 | 20850 | 20800 | 692 |
| 474 | 20230714 | 110000 | 6441963200 | 20750 | 20850 | 20900 | 20750 | 14382 |
| 475 | 20230714 | 105900 | 6143060000 | 20850 | 20950 | 20950 | 20850 | 1880 |
| 476 | 20230714 | 105800 | 6103773550 | 20950 | 20900 | 21000 | 20900 | 936 |
| 477 | 20230714 | 105700 | 6084199650 | 20950 | 20950 | 21000 | 20900 | 569 |
| 478 | 20230714 | 105600 | 6072293450 | 20950 | 20900 | 20950 | 20900 | 348 |
| 479 | 20230714 | 105500 | 6065009850 | 20900 | 20850 | 20950 | 20850 | 1651 |
| 480 | 20230714 | 105400 | 6030492650 | 20850 | 20850 | 20900 | 20850 | 671 |
| 481 | 20230714 | 105300 | 6016493200 | 20900 | 20850 | 20900 | 20800 | 2107 |
| 482 | 20230714 | 105200 | 5972556550 | 20850 | 20900 | 20900 | 20850 | 666 |
| 483 | 20230714 | 105100 | 5958664900 | 20850 | 20850 | 20850 | 20850 | 1030 |
| 484 | 20230714 | 105000 | 5937189400 | 20900 | 20850 | 20900 | 20850 | 339 |
| 485 | 20230714 | 104900 | 5930119900 | 20850 | 20850 | 20850 | 20850 | 1218 |
| 486 | 20230714 | 104800 | 5904724600 | 20850 | 20900 | 20900 | 20850 | 2809 |
| 487 | 20230714 | 104700 | 5846027700 | 20900 | 20850 | 20950 | 20850 | 1361 |
| 488 | 20230714 | 104600 | 5817557800 | 20900 | 20850 | 20900 | 20850 | 552 |
| 489 | 20230714 | 104500 | 5806044200 | 20850 | 20850 | 20900 | 20850 | 1026 |
| 490 | 20230714 | 104400 | 5784641400 | 20850 | 20950 | 20950 | 20850 | 2560 |
| 491 | 20230714 | 104300 | 5731229750 | 20950 | 20900 | 20950 | 20850 | 1527 |
| 492 | 20230714 | 104200 | 5699312500 | 20900 | 20950 | 20950 | 20900 | 4109 |
| 493 | 20230714 | 104100 | 5613433550 | 20900 | 20950 | 20950 | 20900 | 2031 |
| 494 | 20230714 | 104000 | 5570929550 | 20950 | 20950 | 20950 | 20900 | 962 |
| 495 | 20230714 | 103900 | 5550787300 | 20950 | 20900 | 21000 | 20900 | 490 |
| 496 | 20230714 | 103800 | 5540528750 | 20900 | 20900 | 21000 | 20900 | 653 |
| 497 | 20230714 | 103700 | 5526870300 | 20900 | 20950 | 20950 | 20900 | 673 |
| 498 | 20230714 | 103600 | 5512800250 | 20900 | 21000 | 21000 | 20900 | 513 |
| 499 | 20230714 | 103500 | 5502059750 | 21000 | 20950 | 21000 | 20950 | 1049 |
| 500 | 20230714 | 103400 | 5480067700 | 21000 | 20950 | 21000 | 20950 | 342 |
| 501 | 20230714 | 103300 | 5472902600 | 20950 | 20950 | 21000 | 20950 | 586 |
| 502 | 20230714 | 103200 | 5460603250 | 21000 | 20850 | 21000 | 20850 | 4978 |
| 503 | 20230714 | 103100 | 5356610800 | 20850 | 20850 | 20850 | 20800 | 841 |
| 504 | 20230714 | 103000 | 5339077200 | 20850 | 20800 | 20850 | 20750 | 2541 |
| 505 | 20230714 | 102900 | 5286144200 | 20800 | 20750 | 20800 | 20750 | 3215 |
| 506 | 20230714 | 102800 | 5219343200 | 20800 | 20800 | 20850 | 20750 | 2028 |
| 507 | 20230714 | 102700 | 5177175150 | 20800 | 20800 | 20850 | 20800 | 3188 |
| 508 | 20230714 | 102600 | 5110857250 | 20800 | 20850 | 20850 | 20800 | 802 |
| 509 | 20230714 | 102500 | 5094161400 | 20850 | 20850 | 20900 | 20800 | 1609 |
| 510 | 20230714 | 102400 | 5060653350 | 20900 | 20800 | 20900 | 20800 | 1796 |
| 511 | 20230714 | 102300 | 5023229550 | 20800 | 20950 | 20950 | 20800 | 6889 |
| 512 | 20230714 | 102200 | 4879572050 | 20950 | 20900 | 20950 | 20850 | 747 |
| 513 | 20230714 | 102100 | 4863956950 | 20950 | 20900 | 20950 | 20900 | 1741 |
| 514 | 20230714 | 102000 | 4827565250 | 20900 | 20850 | 20950 | 20850 | 2120 |
| 515 | 20230714 | 101900 | 4783298800 | 20900 | 20950 | 20950 | 20900 | 3555 |
| 516 | 20230714 | 101800 | 4708998850 | 20950 | 20900 | 20950 | 20900 | 1863 |
| 517 | 20230714 | 101700 | 4670058200 | 20900 | 20950 | 20950 | 20900 | 1306 |
| 518 | 20230714 | 101600 | 4642717900 | 20950 | 20950 | 20950 | 20900 | 1031 |
| 519 | 20230714 | 101500 | 4621129600 | 20950 | 21050 | 21050 | 20900 | 8223 |
| 520 | 20230714 | 101400 | 4449103600 | 21050 | 21050 | 21100 | 21000 | 1368 |
| 521 | 20230714 | 101300 | 4420336350 | 21000 | 21000 | 21100 | 21000 | 598 |
| 522 | 20230714 | 101200 | 4407775000 | 21000 | 21050 | 21050 | 21000 | 1466 |
| 523 | 20230714 | 101100 | 4376954850 | 21050 | 21200 | 21200 | 21050 | 2277 |
| 524 | 20230714 | 101000 | 4328889300 | 21200 | 21250 | 21300 | 21200 | 1379 |
| 525 | 20230714 | 100900 | 4299635950 | 21200 | 21250 | 21300 | 21200 | 856 |
| 526 | 20230714 | 100800 | 4281455000 | 21250 | 21250 | 21250 | 21250 | 482 |
| 527 | 20230714 | 100700 | 4271212500 | 21250 | 21350 | 21350 | 21250 | 792 |
| 528 | 20230714 | 100600 | 4254339400 | 21400 | 21350 | 21400 | 21250 | 274 |
| 529 | 20230714 | 100500 | 4248494250 | 21350 | 21300 | 21350 | 21300 | 1150 |
| 530 | 20230714 | 100400 | 4223978700 | 21300 | 21300 | 21350 | 21300 | 451 |
| 531 | 20230714 | 100300 | 4214367400 | 21350 | 21350 | 21450 | 21250 | 6641 |
| 532 | 20230714 | 100200 | 4072333200 | 21350 | 21250 | 21350 | 21200 | 1702 |
| 533 | 20230714 | 100100 | 4036177050 | 21250 | 21250 | 21300 | 21250 | 1916 |
| 534 | 20230714 | 100000 | 3995441350 | 21200 | 21250 | 21350 | 21200 | 1202 |
| 535 | 20230714 | 095900 | 3969900700 | 21250 | 21200 | 21350 | 21200 | 844 |
| 536 | 20230714 | 095800 | 3951929600 | 21200 | 21200 | 21300 | 21150 | 708 |
| 537 | 20230714 | 095700 | 3936916450 | 21250 | 21250 | 21300 | 21200 | 3112 |
| 538 | 20230714 | 095600 | 3870922300 | 21250 | 21350 | 21350 | 21200 | 1766 |
| 539 | 20230714 | 095500 | 3833447650 | 21250 | 21250 | 21350 | 21200 | 938 |
| 540 | 20230714 | 095400 | 3813513200 | 21250 | 21150 | 21300 | 21150 | 3947 |
| 541 | 20230714 | 095300 | 3729646450 | 21150 | 21200 | 21250 | 21150 | 398 |
| 542 | 20230714 | 095200 | 3721210300 | 21200 | 21150 | 21200 | 21150 | 1500 |
| 543 | 20230714 | 095100 | 3689437600 | 21150 | 21200 | 21250 | 21150 | 1096 |
| 544 | 20230714 | 095000 | 3666220200 | 21250 | 21050 | 21250 | 21050 | 2855 |
| 545 | 20230714 | 094900 | 3605838100 | 21050 | 21050 | 21050 | 20950 | 5273 |
| 546 | 20230714 | 094800 | 3495263350 | 21050 | 20950 | 21050 | 20950 | 2444 |
| 547 | 20230714 | 094700 | 3443892700 | 20950 | 21000 | 21000 | 20950 | 93 |
| 548 | 20230714 | 094600 | 3441944050 | 21000 | 20950 | 21000 | 20950 | 411 |
| 549 | 20230714 | 094500 | 3433333000 | 21000 | 21000 | 21000 | 20950 | 1012 |
| 550 | 20230714 | 094400 | 3412097150 | 21000 | 21050 | 21050 | 21000 | 477 |
| 551 | 20230714 | 094300 | 3402065850 | 21050 | 20950 | 21050 | 20950 | 766 |
| 552 | 20230714 | 094200 | 3385990900 | 20950 | 20850 | 20950 | 20850 | 1148 |
| 553 | 20230714 | 094100 | 3362023050 | 20850 | 20900 | 20900 | 20850 | 1898 |
| 554 | 20230714 | 094000 | 3322419150 | 20800 | 20900 | 20950 | 20800 | 3160 |
| 555 | 20230714 | 093900 | 3256518800 | 20950 | 20900 | 21000 | 20900 | 1253 |
| 556 | 20230714 | 093800 | 3230325450 | 21000 | 20950 | 21000 | 20900 | 2949 |
| 557 | 20230714 | 093700 | 3168433700 | 20950 | 21000 | 21100 | 20950 | 1708 |
| 558 | 20230714 | 093600 | 3132560850 | 21000 | 21000 | 21050 | 20950 | 1795 |
| 559 | 20230714 | 093500 | 3094798600 | 21000 | 21000 | 21000 | 20900 | 2350 |
| 560 | 20230714 | 093400 | 3045514850 | 21000 | 21050 | 21050 | 21000 | 1817 |
| 561 | 20230714 | 093300 | 3007319850 | 21100 | 21150 | 21150 | 21050 | 1332 |
| 562 | 20230714 | 093200 | 2979208650 | 21150 | 21250 | 21250 | 21150 | 1335 |
| 563 | 20230714 | 093100 | 2950931900 | 21250 | 21150 | 21250 | 21100 | 2234 |
| 564 | 20230714 | 093000 | 2903617050 | 21200 | 21050 | 21200 | 21050 | 1288 |
| 565 | 20230714 | 092900 | 2876411700 | 21050 | 21050 | 21150 | 21000 | 3634 |
| 566 | 20230714 | 092800 | 2799732050 | 21050 | 20850 | 21050 | 20850 | 2508 |
| 567 | 20230714 | 092700 | 2747175500 | 20800 | 20800 | 20850 | 20750 | 6292 |
| 568 | 20230714 | 092600 | 2616319250 | 20800 | 20850 | 20950 | 20800 | 2905 |
| 569 | 20230714 | 092500 | 2555815500 | 20800 | 20750 | 20850 | 20700 | 4679 |
| 570 | 20230714 | 092400 | 2458667750 | 20750 | 20700 | 20850 | 20650 | 7983 |
| 571 | 20230714 | 092300 | 2293155250 | 20850 | 20800 | 20850 | 20650 | 6646 |
| 572 | 20230714 | 092200 | 2155435700 | 20800 | 20850 | 20900 | 20750 | 8780 |
| 573 | 20230714 | 092100 | 1972559350 | 20850 | 20950 | 20950 | 20850 | 5148 |
| 574 | 20230714 | 092000 | 1864988900 | 20950 | 21050 | 21050 | 20900 | 10969 |
| 575 | 20230714 | 091900 | 1634784750 | 21100 | 21100 | 21150 | 21050 | 3080 |
| 576 | 20230714 | 091800 | 1569807900 | 21100 | 21200 | 21250 | 21100 | 4458 |
| 577 | 20230714 | 091700 | 1475444300 | 21250 | 21200 | 21250 | 21200 | 939 |
| 578 | 20230714 | 091600 | 1455522450 | 21200 | 21200 | 21200 | 21150 | 511 |
| 579 | 20230714 | 091500 | 1444702400 | 21250 | 21200 | 21300 | 21200 | 2958 |
| 580 | 20230714 | 091400 | 1381989350 | 21200 | 21200 | 21350 | 21200 | 2267 |
| 581 | 20230714 | 091300 | 1333927700 | 21200 | 21200 | 21350 | 21150 | 8560 |
| 582 | 20230714 | 091200 | 1152126700 | 21150 | 21150 | 21300 | 21150 | 1316 |
| 583 | 20230714 | 091100 | 1124269050 | 21150 | 21150 | 21250 | 21100 | 4980 |
| 584 | 20230714 | 091000 | 1018905500 | 21200 | 21150 | 21300 | 21150 | 2813 |
| 585 | 20230714 | 090900 | 959394500 | 21150 | 21300 | 21400 | 21150 | 5814 |
| 586 | 20230714 | 090800 | 835887350 | 21300 | 21250 | 21350 | 21250 | 1578 |
| 587 | 20230714 | 090700 | 802269800 | 21250 | 21350 | 21400 | 21250 | 3722 |
| 588 | 20230714 | 090600 | 722879900 | 21450 | 21500 | 21500 | 21350 | 3420 |
| 589 | 20230714 | 090500 | 649675600 | 21500 | 21600 | 21650 | 21400 | 4448 |
| 590 | 20230714 | 090400 | 553861400 | 21650 | 21750 | 21750 | 21550 | 4178 |
| 591 | 20230714 | 090300 | 463642550 | 21700 | 21550 | 21750 | 21550 | 6021 |
| 592 | 20230714 | 090200 | 333041100 | 21600 | 21500 | 21600 | 21500 | 5898 |
| 593 | 20230714 | 090100 | 205838000 | 21500 | 21500 | 21550 | 21500 | 843 |
| 594 | 20230714 | 090000 | 187711850 | 21550 | 21400 | 21550 | 21350 | 8772 |