32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 185000 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 32472 |
| 3 | 20230713 | 184900 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20230713 | 184800 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20230713 | 184700 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20230713 | 184600 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20230713 | 184500 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20230713 | 184400 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20230713 | 184300 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20230713 | 184200 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20230713 | 184100 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20230713 | 184000 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20230713 | 183900 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20230713 | 183800 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20230713 | 183700 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20230713 | 183600 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20230713 | 183500 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20230713 | 183400 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20230713 | 183300 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20230713 | 183200 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20230713 | 183100 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20230713 | 183000 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20230713 | 182900 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20230713 | 182800 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20230713 | 182700 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20230713 | 182600 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20230713 | 182500 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20230713 | 182400 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20230713 | 182300 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20230713 | 182200 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20230713 | 182100 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20230713 | 182000 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 32472 |
| 33 | 20230713 | 181900 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20230713 | 181800 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20230713 | 181700 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20230713 | 181600 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20230713 | 181500 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20230713 | 181400 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20230713 | 181300 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20230713 | 181200 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20230713 | 181100 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20230713 | 181000 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20230713 | 180900 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20230713 | 180800 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20230713 | 180700 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20230713 | 180600 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20230713 | 180500 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20230713 | 180400 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20230713 | 180300 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20230713 | 180200 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20230713 | 180100 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20230713 | 180000 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20230713 | 175900 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20230713 | 175800 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20230713 | 175700 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20230713 | 175600 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20230713 | 175500 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20230713 | 175400 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20230713 | 175300 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20230713 | 175200 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20230713 | 175100 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20230713 | 175000 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 32472 |
| 63 | 20230713 | 174900 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20230713 | 174800 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20230713 | 174700 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20230713 | 174600 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20230713 | 174500 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20230713 | 174400 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20230713 | 174300 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20230713 | 174200 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20230713 | 174100 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20230713 | 174000 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20230713 | 173900 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20230713 | 173800 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20230713 | 173700 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20230713 | 173600 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20230713 | 173500 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20230713 | 173400 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20230713 | 173300 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20230713 | 173200 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20230713 | 173100 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20230713 | 173000 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20230713 | 172900 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20230713 | 172800 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20230713 | 172700 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20230713 | 172600 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20230713 | 172500 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20230713 | 172400 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20230713 | 172300 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20230713 | 172200 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20230713 | 172100 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20230713 | 172000 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 32472 |
| 93 | 20230713 | 171900 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20230713 | 171800 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20230713 | 171700 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20230713 | 171600 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20230713 | 171500 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20230713 | 171400 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20230713 | 171300 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20230713 | 171200 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20230713 | 171100 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20230713 | 171000 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20230713 | 170900 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20230713 | 170800 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20230713 | 170700 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20230713 | 170600 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20230713 | 170500 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20230713 | 170400 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20230713 | 170300 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20230713 | 170200 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20230713 | 170100 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20230713 | 170000 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20230713 | 165900 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20230713 | 165800 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20230713 | 165700 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20230713 | 165600 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20230713 | 165500 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20230713 | 165400 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20230713 | 165300 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20230713 | 165200 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20230713 | 165100 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20230713 | 165000 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 32472 |
| 123 | 20230713 | 164900 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20230713 | 164800 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20230713 | 164700 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20230713 | 164600 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20230713 | 164500 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20230713 | 164400 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20230713 | 164300 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20230713 | 164200 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20230713 | 164100 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20230713 | 164000 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20230713 | 163900 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20230713 | 163800 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20230713 | 163700 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20230713 | 163600 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20230713 | 163500 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20230713 | 163400 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20230713 | 163300 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20230713 | 163200 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20230713 | 163100 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20230713 | 163000 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20230713 | 162900 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20230713 | 162800 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20230713 | 162700 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20230713 | 162600 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20230713 | 162500 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20230713 | 162400 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20230713 | 162300 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20230713 | 162200 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20230713 | 162100 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20230713 | 162000 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 32472 |
| 153 | 20230713 | 161900 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20230713 | 161800 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20230713 | 161700 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20230713 | 161600 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20230713 | 161500 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20230713 | 161400 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20230713 | 161300 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20230713 | 161200 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20230713 | 161100 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20230713 | 161000 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20230713 | 160900 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20230713 | 160800 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20230713 | 160700 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20230713 | 160600 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20230713 | 160500 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20230713 | 160400 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20230713 | 160300 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20230713 | 160200 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20230713 | 160100 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20230713 | 160000 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20230713 | 155900 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20230713 | 155800 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20230713 | 155700 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20230713 | 155600 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20230713 | 155500 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20230713 | 155400 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20230713 | 155300 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20230713 | 155200 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20230713 | 155100 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20230713 | 155000 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 32472 |
| 183 | 20230713 | 154900 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20230713 | 154800 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20230713 | 154700 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20230713 | 154600 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20230713 | 154500 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20230713 | 154400 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20230713 | 154300 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20230713 | 154200 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20230713 | 154100 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20230713 | 154000 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 193 | 20230713 | 153900 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20230713 | 153800 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 195 | 20230713 | 153700 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 196 | 20230713 | 153600 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 197 | 20230713 | 153500 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 198 | 20230713 | 153400 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 199 | 20230713 | 153300 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 200 | 20230713 | 153200 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 201 | 20230713 | 153100 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 202 | 20230713 | 153000 | 7386801700 | 31400 | 31400 | 31400 | 31400 | 32472 |
| 203 | 20230713 | 152900 | 6367180900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 204 | 20230713 | 152800 | 6367180900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 205 | 20230713 | 152700 | 6367180900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 206 | 20230713 | 152600 | 6367180900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 207 | 20230713 | 152500 | 6367180900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 208 | 20230713 | 152400 | 6367180900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 209 | 20230713 | 152300 | 6367180900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 210 | 20230713 | 152200 | 6367180900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 211 | 20230713 | 152100 | 6367180900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 212 | 20230713 | 152000 | 6367180900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 213 | 20230713 | 151900 | 6367180900 | 31700 | 31700 | 31700 | 31550 | 1028 |
| 214 | 20230713 | 151800 | 6334626250 | 31700 | 31700 | 31700 | 31650 | 2033 |
| 215 | 20230713 | 151700 | 6270245850 | 31750 | 31650 | 31750 | 31650 | 634 |
| 216 | 20230713 | 151600 | 6250144050 | 31750 | 31650 | 31800 | 31650 | 985 |
| 217 | 20230713 | 151500 | 6218910450 | 31650 | 31700 | 31700 | 31650 | 561 |
| 218 | 20230713 | 151400 | 6201133550 | 31700 | 31600 | 31700 | 31600 | 593 |
| 219 | 20230713 | 151300 | 6182363750 | 31550 | 31550 | 31650 | 31550 | 454 |
| 220 | 20230713 | 151200 | 6168026950 | 31550 | 31550 | 31550 | 31500 | 442 |
| 221 | 20230713 | 151100 | 6154088150 | 31550 | 31550 | 31600 | 31550 | 265 |
| 222 | 20230713 | 151000 | 6145722350 | 31600 | 31550 | 31600 | 31500 | 1129 |
| 223 | 20230713 | 150900 | 6110127000 | 31550 | 31500 | 31550 | 31500 | 125 |
| 224 | 20230713 | 150800 | 6106187000 | 31500 | 31500 | 31600 | 31500 | 678 |
| 225 | 20230713 | 150700 | 6084799150 | 31500 | 31550 | 31550 | 31500 | 1357 |
| 226 | 20230713 | 150600 | 6042028200 | 31550 | 31500 | 31550 | 31500 | 1480 |
| 227 | 20230713 | 150500 | 5995343300 | 31500 | 31500 | 31500 | 31500 | 244 |
| 228 | 20230713 | 150400 | 5987657300 | 31500 | 31500 | 31500 | 31500 | 154 |
| 229 | 20230713 | 150300 | 5982806300 | 31500 | 31500 | 31500 | 31500 | 127 |
| 230 | 20230713 | 150200 | 5978805800 | 31500 | 31500 | 31500 | 31500 | 132 |
| 231 | 20230713 | 150100 | 5974647800 | 31500 | 31500 | 31500 | 31500 | 203 |
| 232 | 20230713 | 150000 | 5968253300 | 31500 | 31500 | 31500 | 31500 | 110 |
| 233 | 20230713 | 145900 | 5964788300 | 31500 | 31550 | 31550 | 31500 | 241 |
| 234 | 20230713 | 145800 | 5957196500 | 31500 | 31500 | 31500 | 31500 | 127 |
| 235 | 20230713 | 145700 | 5953196000 | 31550 | 31500 | 31550 | 31500 | 38 |
| 236 | 20230713 | 145600 | 5951998700 | 31500 | 31500 | 31500 | 31500 | 127 |
| 237 | 20230713 | 145500 | 5947998200 | 31550 | 31550 | 31550 | 31500 | 89 |
| 238 | 20230713 | 145400 | 5945194350 | 31500 | 31500 | 31550 | 31500 | 206 |
| 239 | 20230713 | 145300 | 5938699650 | 31550 | 31550 | 31550 | 31500 | 391 |
| 240 | 20230713 | 145200 | 5926367750 | 31550 | 31600 | 31600 | 31550 | 247 |
| 241 | 20230713 | 145100 | 5918570250 | 31550 | 31550 | 31600 | 31550 | 337 |
| 242 | 20230713 | 145000 | 5907928950 | 31600 | 31550 | 31600 | 31550 | 162 |
| 243 | 20230713 | 144900 | 5902810850 | 31600 | 31600 | 31650 | 31600 | 95 |
| 244 | 20230713 | 144800 | 5899806600 | 31600 | 31650 | 31650 | 31600 | 144 |
| 245 | 20230713 | 144700 | 5895255800 | 31650 | 31600 | 31650 | 31550 | 679 |
| 246 | 20230713 | 144600 | 5873794450 | 31600 | 31650 | 31650 | 31600 | 23 |
| 247 | 20230713 | 144500 | 5873067600 | 31600 | 31650 | 31650 | 31600 | 159 |
| 248 | 20230713 | 144400 | 5868043100 | 31650 | 31700 | 31700 | 31600 | 35 |
| 249 | 20230713 | 144300 | 5866936250 | 31700 | 31700 | 31750 | 31600 | 240 |
| 250 | 20230713 | 144200 | 5859330150 | 31750 | 31700 | 31750 | 31700 | 484 |
| 251 | 20230713 | 144100 | 5843984900 | 31650 | 31700 | 31700 | 31650 | 186 |
| 252 | 20230713 | 144000 | 5838097700 | 31650 | 31550 | 31650 | 31550 | 1136 |
| 253 | 20230713 | 143900 | 5802177900 | 31600 | 31500 | 31600 | 31500 | 163 |
| 254 | 20230713 | 143800 | 5797034300 | 31500 | 31500 | 31500 | 31500 | 53 |
| 255 | 20230713 | 143700 | 5795364800 | 31550 | 31500 | 31550 | 31500 | 197 |
| 256 | 20230713 | 143600 | 5789153300 | 31550 | 31550 | 31550 | 31550 | 84 |
| 257 | 20230713 | 143500 | 5786503100 | 31550 | 31550 | 31600 | 31550 | 128 |
| 258 | 20230713 | 143400 | 5782464550 | 31600 | 31600 | 31600 | 31550 | 485 |
| 259 | 20230713 | 143300 | 5767162350 | 31600 | 31550 | 31600 | 31550 | 108 |
| 260 | 20230713 | 143200 | 5763754800 | 31550 | 31550 | 31600 | 31550 | 527 |
| 261 | 20230713 | 143100 | 5747102800 | 31550 | 31500 | 31550 | 31450 | 301 |
| 262 | 20230713 | 143000 | 5737621650 | 31450 | 31500 | 31550 | 31450 | 1164 |
| 263 | 20230713 | 142900 | 5700991100 | 31550 | 31500 | 31550 | 31500 | 164 |
| 264 | 20230713 | 142800 | 5695823650 | 31550 | 31500 | 31550 | 31500 | 109 |
| 265 | 20230713 | 142700 | 5692389900 | 31500 | 31500 | 31500 | 31500 | 426 |
| 266 | 20230713 | 142600 | 5678970900 | 31500 | 31500 | 31500 | 31500 | 157 |
| 267 | 20230713 | 142500 | 5674025400 | 31500 | 31550 | 31550 | 31500 | 531 |
| 268 | 20230713 | 142400 | 5657296300 | 31500 | 31550 | 31550 | 31500 | 69 |
| 269 | 20230713 | 142300 | 5655121500 | 31500 | 31500 | 31500 | 31500 | 428 |
| 270 | 20230713 | 142200 | 5641639500 | 31500 | 31550 | 31550 | 31500 | 171 |
| 271 | 20230713 | 142100 | 5636250700 | 31500 | 31550 | 31550 | 31500 | 934 |
| 272 | 20230713 | 142000 | 5606804950 | 31550 | 31550 | 31600 | 31550 | 145 |
| 273 | 20230713 | 141900 | 5602228600 | 31600 | 31550 | 31600 | 31550 | 446 |
| 274 | 20230713 | 141800 | 5588157000 | 31600 | 31550 | 31600 | 31500 | 481 |
| 275 | 20230713 | 141700 | 5572982150 | 31500 | 31550 | 31550 | 31500 | 574 |
| 276 | 20230713 | 141600 | 5554879750 | 31500 | 31500 | 31500 | 31500 | 104 |
| 277 | 20230713 | 141500 | 5551603750 | 31500 | 31500 | 31550 | 31500 | 442 |
| 278 | 20230713 | 141400 | 5537680550 | 31500 | 31500 | 31500 | 31500 | 157 |
| 279 | 20230713 | 141300 | 5532735050 | 31550 | 31550 | 31550 | 31550 | 471 |
| 280 | 20230713 | 141200 | 5517875000 | 31600 | 31550 | 31600 | 31550 | 146 |
| 281 | 20230713 | 141100 | 5513268350 | 31600 | 31600 | 31600 | 31550 | 286 |
| 282 | 20230713 | 141000 | 5504231850 | 31600 | 31500 | 31600 | 31500 | 153 |
| 283 | 20230713 | 140900 | 5499399250 | 31600 | 31600 | 31600 | 31550 | 617 |
| 284 | 20230713 | 140800 | 5479925100 | 31600 | 31600 | 31600 | 31600 | 82 |
| 285 | 20230713 | 140700 | 5477333900 | 31600 | 31650 | 31650 | 31600 | 382 |
| 286 | 20230713 | 140600 | 5465250700 | 31700 | 31650 | 31700 | 31600 | 320 |
| 287 | 20230713 | 140500 | 5455128450 | 31650 | 31600 | 31650 | 31600 | 74 |
| 288 | 20230713 | 140400 | 5452788550 | 31700 | 31700 | 31750 | 31700 | 292 |
| 289 | 20230713 | 140300 | 5443531750 | 31600 | 31600 | 31700 | 31550 | 518 |
| 290 | 20230713 | 140200 | 5427159950 | 31650 | 31650 | 31700 | 31650 | 309 |
| 291 | 20230713 | 140100 | 5417377900 | 31600 | 31500 | 31600 | 31500 | 765 |
| 292 | 20230713 | 140000 | 5393240900 | 31500 | 31500 | 31600 | 31500 | 230 |
| 293 | 20230713 | 135900 | 5385985850 | 31500 | 31500 | 31550 | 31500 | 531 |
| 294 | 20230713 | 135800 | 5369259200 | 31500 | 31500 | 31550 | 31500 | 198 |
| 295 | 20230713 | 135700 | 5363022050 | 31550 | 31500 | 31550 | 31500 | 118 |
| 296 | 20230713 | 135600 | 5359304850 | 31550 | 31500 | 31550 | 31500 | 571 |
| 297 | 20230713 | 135500 | 5341315100 | 31500 | 31500 | 31550 | 31500 | 732 |
| 298 | 20230713 | 135400 | 5318244200 | 31450 | 31500 | 31550 | 31450 | 213 |
| 299 | 20230713 | 135300 | 5311536600 | 31500 | 31500 | 31550 | 31500 | 112 |
| 300 | 20230713 | 135200 | 5308008200 | 31500 | 31500 | 31600 | 31500 | 385 |
| 301 | 20230713 | 135100 | 5295862700 | 31550 | 31500 | 31600 | 31450 | 378 |
| 302 | 20230713 | 135000 | 5283935250 | 31450 | 31500 | 31550 | 31450 | 482 |
| 303 | 20230713 | 134900 | 5268773000 | 31500 | 31450 | 31500 | 31450 | 333 |
| 304 | 20230713 | 134800 | 5258285650 | 31450 | 31500 | 31500 | 31450 | 276 |
| 305 | 20230713 | 134700 | 5249596200 | 31500 | 31500 | 31550 | 31500 | 138 |
| 306 | 20230713 | 134600 | 5245248950 | 31500 | 31500 | 31550 | 31450 | 594 |
| 307 | 20230713 | 134500 | 5226538800 | 31500 | 31500 | 31600 | 31500 | 352 |
| 308 | 20230713 | 134400 | 5215446500 | 31550 | 31450 | 31550 | 31450 | 897 |
| 309 | 20230713 | 134300 | 5187213050 | 31450 | 31450 | 31450 | 31450 | 21 |
| 310 | 20230713 | 134200 | 5186552600 | 31500 | 31500 | 31500 | 31450 | 563 |
| 311 | 20230713 | 134100 | 5168821700 | 31450 | 31450 | 31500 | 31400 | 318 |
| 312 | 20230713 | 134000 | 5158824400 | 31450 | 31500 | 31500 | 31400 | 731 |
| 313 | 20230713 | 133900 | 5135804100 | 31500 | 31500 | 31500 | 31500 | 105 |
| 314 | 20230713 | 133800 | 5132496600 | 31500 | 31450 | 31550 | 31400 | 1547 |
| 315 | 20230713 | 133700 | 5083829400 | 31450 | 31450 | 31500 | 31450 | 185 |
| 316 | 20230713 | 133600 | 5078004550 | 31450 | 31450 | 31500 | 31450 | 528 |
| 317 | 20230713 | 133500 | 5061397600 | 31450 | 31500 | 31500 | 31450 | 473 |
| 318 | 20230713 | 133400 | 5046504850 | 31500 | 31500 | 31500 | 31450 | 495 |
| 319 | 20230713 | 133300 | 5030916350 | 31500 | 31500 | 31550 | 31500 | 53 |
| 320 | 20230713 | 133200 | 5029246350 | 31500 | 31500 | 31500 | 31450 | 575 |
| 321 | 20230713 | 133100 | 5011138550 | 31500 | 31500 | 31500 | 31500 | 145 |
| 322 | 20230713 | 133000 | 5006571050 | 31550 | 31550 | 31550 | 31500 | 415 |
| 323 | 20230713 | 132900 | 4993481650 | 31550 | 31500 | 31550 | 31500 | 751 |
| 324 | 20230713 | 132800 | 4969801950 | 31500 | 31550 | 31550 | 31500 | 162 |
| 325 | 20230713 | 132700 | 4964698050 | 31550 | 31550 | 31550 | 31500 | 186 |
| 326 | 20230713 | 132600 | 4958837400 | 31550 | 31550 | 31550 | 31450 | 490 |
| 327 | 20230713 | 132500 | 4943391000 | 31550 | 31550 | 31600 | 31550 | 147 |
| 328 | 20230713 | 132400 | 4938750950 | 31550 | 31600 | 31600 | 31550 | 177 |
| 329 | 20230713 | 132300 | 4933166500 | 31550 | 31500 | 31650 | 31500 | 945 |
| 330 | 20230713 | 132200 | 4903356350 | 31500 | 31450 | 31500 | 31450 | 380 |
| 331 | 20230713 | 132100 | 4891388850 | 31450 | 31450 | 31500 | 31450 | 173 |
| 332 | 20230713 | 132000 | 4885944950 | 31450 | 31500 | 31500 | 31450 | 132 |
| 333 | 20230713 | 131900 | 4881787900 | 31500 | 31500 | 31500 | 31450 | 592 |
| 334 | 20230713 | 131800 | 4863160950 | 31500 | 31500 | 31550 | 31500 | 143 |
| 335 | 20230713 | 131700 | 4858652800 | 31500 | 31550 | 31550 | 31500 | 543 |
| 336 | 20230713 | 131600 | 4841547700 | 31500 | 31500 | 31500 | 31500 | 518 |
| 337 | 20230713 | 131500 | 4825230700 | 31500 | 31500 | 31500 | 31450 | 179 |
| 338 | 20230713 | 131400 | 4819593700 | 31500 | 31450 | 31500 | 31450 | 115 |
| 339 | 20230713 | 131300 | 4815972250 | 31500 | 31500 | 31500 | 31450 | 712 |
| 340 | 20230713 | 131200 | 4793545300 | 31500 | 31450 | 31500 | 31400 | 1097 |
| 341 | 20230713 | 131100 | 4759025950 | 31450 | 31500 | 31550 | 31400 | 645 |
| 342 | 20230713 | 131000 | 4738731450 | 31500 | 31450 | 31500 | 31450 | 238 |
| 343 | 20230713 | 130900 | 4731238950 | 31400 | 31500 | 31500 | 31400 | 804 |
| 344 | 20230713 | 130800 | 4705957200 | 31450 | 31450 | 31450 | 31450 | 22 |
| 345 | 20230713 | 130700 | 4705265300 | 31450 | 31450 | 31450 | 31450 | 601 |
| 346 | 20230713 | 130600 | 4686363850 | 31450 | 31400 | 31500 | 31400 | 935 |
| 347 | 20230713 | 130500 | 4656923250 | 31400 | 31450 | 31450 | 31400 | 542 |
| 348 | 20230713 | 130400 | 4639881500 | 31450 | 31450 | 31450 | 31450 | 122 |
| 349 | 20230713 | 130300 | 4636044600 | 31450 | 31450 | 31500 | 31400 | 726 |
| 350 | 20230713 | 130200 | 4613233550 | 31450 | 31400 | 31450 | 31400 | 172 |
| 351 | 20230713 | 130100 | 4607831250 | 31450 | 31450 | 31450 | 31400 | 192 |
| 352 | 20230713 | 130000 | 4601794650 | 31450 | 31450 | 31450 | 31400 | 1768 |
| 353 | 20230713 | 125900 | 4546207350 | 31450 | 31500 | 31500 | 31450 | 567 |
| 354 | 20230713 | 125800 | 4528359500 | 31500 | 31500 | 31500 | 31500 | 260 |
| 355 | 20230713 | 125700 | 4520169500 | 31500 | 31500 | 31550 | 31500 | 727 |
| 356 | 20230713 | 125600 | 4497257000 | 31500 | 31500 | 31500 | 31500 | 170 |
| 357 | 20230713 | 125500 | 4491902000 | 31500 | 31500 | 31550 | 31500 | 493 |
| 358 | 20230713 | 125400 | 4476372450 | 31500 | 31500 | 31550 | 31450 | 453 |
| 359 | 20230713 | 125300 | 4462105200 | 31500 | 31500 | 31550 | 31500 | 409 |
| 360 | 20230713 | 125200 | 4449203350 | 31450 | 31500 | 31550 | 31450 | 738 |
| 361 | 20230713 | 125100 | 4425957250 | 31550 | 31500 | 31550 | 31500 | 133 |
| 362 | 20230713 | 125000 | 4421766100 | 31550 | 31500 | 31550 | 31500 | 594 |
| 363 | 20230713 | 124900 | 4403054600 | 31500 | 31550 | 31550 | 31500 | 221 |
| 364 | 20230713 | 124800 | 4396092550 | 31500 | 31550 | 31550 | 31500 | 209 |
| 365 | 20230713 | 124700 | 4389503100 | 31550 | 31550 | 31550 | 31550 | 453 |
| 366 | 20230713 | 124600 | 4375210950 | 31600 | 31550 | 31600 | 31550 | 736 |
| 367 | 20230713 | 124500 | 4351982800 | 31550 | 31550 | 31600 | 31550 | 128 |
| 368 | 20230713 | 124400 | 4347942600 | 31550 | 31600 | 31600 | 31550 | 945 |
| 369 | 20230713 | 124300 | 4318085050 | 31600 | 31650 | 31650 | 31600 | 149 |
| 370 | 20230713 | 124200 | 4313374250 | 31600 | 31650 | 31650 | 31600 | 567 |
| 371 | 20230713 | 124100 | 4295453600 | 31650 | 31650 | 31650 | 31650 | 42 |
| 372 | 20230713 | 124000 | 4294124300 | 31650 | 31650 | 31650 | 31650 | 146 |
| 373 | 20230713 | 123900 | 4289503400 | 31650 | 31650 | 31650 | 31650 | 138 |
| 374 | 20230713 | 123800 | 4285135700 | 31650 | 31700 | 31700 | 31650 | 632 |
| 375 | 20230713 | 123700 | 4265103850 | 31700 | 31650 | 31750 | 31650 | 46 |
| 376 | 20230713 | 123600 | 4263643500 | 31650 | 31600 | 31650 | 31600 | 783 |
| 377 | 20230713 | 123500 | 4238881950 | 31600 | 31600 | 31600 | 31600 | 123 |
| 378 | 20230713 | 123400 | 4234995150 | 31600 | 31600 | 31650 | 31600 | 606 |
| 379 | 20230713 | 123300 | 4215842900 | 31600 | 31650 | 31650 | 31600 | 230 |
| 380 | 20230713 | 123200 | 4208566500 | 31600 | 31650 | 31650 | 31600 | 495 |
| 381 | 20230713 | 123100 | 4192903800 | 31650 | 31700 | 31700 | 31650 | 86 |
| 382 | 20230713 | 123000 | 4190178650 | 31700 | 31650 | 31700 | 31650 | 673 |
| 383 | 20230713 | 122900 | 4168869950 | 31650 | 31700 | 31700 | 31650 | 33 |
| 384 | 20230713 | 122800 | 4167824950 | 31650 | 31650 | 31700 | 31650 | 567 |
| 385 | 20230713 | 122700 | 4149879250 | 31700 | 31700 | 31700 | 31700 | 63 |
| 386 | 20230713 | 122600 | 4147882150 | 31700 | 31650 | 31700 | 31650 | 1027 |
| 387 | 20230713 | 122500 | 4115351100 | 31650 | 31650 | 31650 | 31650 | 62 |
| 388 | 20230713 | 122400 | 4113388800 | 31650 | 31650 | 31700 | 31650 | 223 |
| 389 | 20230713 | 122300 | 4106330800 | 31650 | 31650 | 31650 | 31600 | 1097 |
| 390 | 20230713 | 122200 | 4071610850 | 31650 | 31650 | 31650 | 31650 | 170 |
| 391 | 20230713 | 122100 | 4066230350 | 31700 | 31650 | 31750 | 31650 | 316 |
| 392 | 20230713 | 122000 | 4056215450 | 31700 | 31700 | 31700 | 31700 | 38 |
| 393 | 20230713 | 121900 | 4055010850 | 31650 | 31650 | 31700 | 31650 | 555 |
| 394 | 20230713 | 121800 | 4037444450 | 31650 | 31650 | 31700 | 31650 | 140 |
| 395 | 20230713 | 121700 | 4033012950 | 31650 | 31700 | 31750 | 31650 | 330 |
| 396 | 20230713 | 121600 | 4022546400 | 31700 | 31700 | 31750 | 31700 | 528 |
| 397 | 20230713 | 121500 | 4005789800 | 31700 | 31700 | 31700 | 31650 | 630 |
| 398 | 20230713 | 121400 | 3985823800 | 31650 | 31650 | 31700 | 31650 | 468 |
| 399 | 20230713 | 121300 | 3970996700 | 31650 | 31700 | 31700 | 31650 | 425 |
| 400 | 20230713 | 121200 | 3957525250 | 31700 | 31700 | 31700 | 31700 | 22 |
| 401 | 20230713 | 121100 | 3956827850 | 31700 | 31750 | 31750 | 31700 | 317 |
| 402 | 20230713 | 121000 | 3946768600 | 31750 | 31800 | 31800 | 31700 | 287 |
| 403 | 20230713 | 120900 | 3937656400 | 31800 | 31750 | 31800 | 31750 | 636 |
| 404 | 20230713 | 120800 | 3917463000 | 31750 | 31750 | 31750 | 31750 | 61 |
| 405 | 20230713 | 120700 | 3915526250 | 31750 | 31700 | 31800 | 31700 | 746 |
| 406 | 20230713 | 120600 | 3891860500 | 31700 | 31700 | 31700 | 31700 | 140 |
| 407 | 20230713 | 120500 | 3887422500 | 31700 | 31700 | 31750 | 31700 | 629 |
| 408 | 20230713 | 120400 | 3867481250 | 31750 | 31700 | 31750 | 31700 | 34 |
| 409 | 20230713 | 120300 | 3866403200 | 31700 | 31700 | 31750 | 31700 | 365 |
| 410 | 20230713 | 120200 | 3854823050 | 31700 | 31700 | 31700 | 31700 | 79 |
| 411 | 20230713 | 120100 | 3852318750 | 31750 | 31800 | 31800 | 31750 | 111 |
| 412 | 20230713 | 120000 | 3848793950 | 31750 | 31750 | 31850 | 31750 | 65 |
| 413 | 20230713 | 115900 | 3846729900 | 31700 | 31700 | 31800 | 31700 | 1274 |
| 414 | 20230713 | 115800 | 3806311500 | 31700 | 31700 | 31700 | 31700 | 100 |
| 415 | 20230713 | 115700 | 3803141500 | 31700 | 31700 | 31700 | 31700 | 139 |
| 416 | 20230713 | 115600 | 3798735200 | 31700 | 31700 | 31700 | 31700 | 21 |
| 417 | 20230713 | 115500 | 3798069500 | 31700 | 31750 | 31750 | 31700 | 506 |
| 418 | 20230713 | 115400 | 3782009500 | 31750 | 31800 | 31800 | 31750 | 529 |
| 419 | 20230713 | 115300 | 3765187650 | 31750 | 31750 | 31800 | 31750 | 109 |
| 420 | 20230713 | 115200 | 3761726400 | 31750 | 31700 | 31800 | 31700 | 939 |
| 421 | 20230713 | 115100 | 3731916750 | 31700 | 31700 | 31700 | 31700 | 178 |
| 422 | 20230713 | 115000 | 3726274150 | 31700 | 31750 | 31800 | 31700 | 402 |
| 423 | 20230713 | 114900 | 3713511450 | 31750 | 31750 | 31750 | 31750 | 140 |
| 424 | 20230713 | 114800 | 3709066450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 425 | 20230713 | 114700 | 3709066450 | 31700 | 31700 | 31900 | 31700 | 1341 |
| 426 | 20230713 | 114600 | 3666450550 | 31700 | 31700 | 31700 | 31700 | 139 |
| 427 | 20230713 | 114500 | 3662044250 | 31700 | 31650 | 31800 | 31650 | 735 |
| 428 | 20230713 | 114400 | 3638728950 | 31650 | 31650 | 31650 | 31650 | 1275 |
| 429 | 20230713 | 114300 | 3598375200 | 31650 | 31650 | 31700 | 31650 | 374 |
| 430 | 20230713 | 114200 | 3586524950 | 31650 | 31650 | 31700 | 31650 | 180 |
| 431 | 20230713 | 114100 | 3580824500 | 31650 | 31650 | 31650 | 31650 | 79 |
| 432 | 20230713 | 114000 | 3578324150 | 31700 | 31650 | 31700 | 31600 | 758 |
| 433 | 20230713 | 113900 | 3554324850 | 31650 | 31700 | 31700 | 31650 | 2546 |
| 434 | 20230713 | 113800 | 3473725250 | 31700 | 31700 | 31750 | 31700 | 137 |
| 435 | 20230713 | 113700 | 3469380850 | 31700 | 31700 | 31700 | 31700 | 178 |
| 436 | 20230713 | 113600 | 3463738250 | 31650 | 31650 | 31650 | 31650 | 122 |
| 437 | 20230713 | 113500 | 3459876950 | 31850 | 31650 | 31850 | 31650 | 749 |
| 438 | 20230713 | 113400 | 3436057950 | 31750 | 31700 | 31750 | 31650 | 864 |
| 439 | 20230713 | 113300 | 3408654100 | 31700 | 31700 | 31700 | 31650 | 157 |
| 440 | 20230713 | 113200 | 3403682200 | 31750 | 31650 | 31750 | 31650 | 209 |
| 441 | 20230713 | 113100 | 3397063500 | 31650 | 31700 | 31700 | 31650 | 1311 |
| 442 | 20230713 | 113000 | 3355507350 | 31700 | 31800 | 31800 | 31700 | 195 |
| 443 | 20230713 | 112900 | 3349314350 | 31800 | 31750 | 31800 | 31700 | 230 |
| 444 | 20230713 | 112800 | 3342017100 | 31750 | 31800 | 31800 | 31700 | 508 |
| 445 | 20230713 | 112700 | 3325889850 | 31700 | 31700 | 31700 | 31700 | 668 |
| 446 | 20230713 | 112600 | 3304714250 | 31700 | 31700 | 31800 | 31700 | 1467 |
| 447 | 20230713 | 112500 | 3258141200 | 31700 | 31750 | 31750 | 31700 | 397 |
| 448 | 20230713 | 112400 | 3245543700 | 31800 | 31800 | 31800 | 31750 | 1011 |
| 449 | 20230713 | 112300 | 3213422350 | 31800 | 31800 | 31800 | 31800 | 59 |
| 450 | 20230713 | 112200 | 3211546150 | 31800 | 31800 | 31800 | 31800 | 517 |
| 451 | 20230713 | 112100 | 3195105550 | 31800 | 31800 | 31800 | 31800 | 121 |
| 452 | 20230713 | 112000 | 3191257750 | 31850 | 31800 | 31850 | 31800 | 568 |
| 453 | 20230713 | 111900 | 3173192850 | 31850 | 31850 | 31850 | 31850 | 201 |
| 454 | 20230713 | 111800 | 3166791000 | 31850 | 31850 | 31850 | 31800 | 567 |
| 455 | 20230713 | 111700 | 3148737700 | 31850 | 31850 | 31850 | 31850 | 101 |
| 456 | 20230713 | 111600 | 3145520850 | 31850 | 31850 | 31850 | 31850 | 80 |
| 457 | 20230713 | 111500 | 3142972850 | 31850 | 31850 | 31900 | 31850 | 614 |
| 458 | 20230713 | 111400 | 3123415800 | 31850 | 31800 | 31850 | 31800 | 616 |
| 459 | 20230713 | 111300 | 3103803500 | 31800 | 31800 | 31800 | 31800 | 467 |
| 460 | 20230713 | 111200 | 3088952900 | 31800 | 31800 | 31800 | 31750 | 295 |
| 461 | 20230713 | 111100 | 3079578500 | 31800 | 31800 | 31800 | 31800 | 767 |
| 462 | 20230713 | 111000 | 3055187900 | 31800 | 31800 | 31900 | 31800 | 35 |
| 463 | 20230713 | 110900 | 3054074400 | 31800 | 31900 | 31950 | 31800 | 292 |
| 464 | 20230713 | 110800 | 3044765800 | 31800 | 31850 | 31850 | 31800 | 687 |
| 465 | 20230713 | 110700 | 3022887000 | 31800 | 31850 | 31900 | 31800 | 682 |
| 466 | 20230713 | 110600 | 3001163400 | 31850 | 31850 | 31900 | 31850 | 456 |
| 467 | 20230713 | 110500 | 2986637300 | 31800 | 31850 | 31850 | 31800 | 331 |
| 468 | 20230713 | 110400 | 2976098900 | 31900 | 31950 | 31950 | 31850 | 318 |
| 469 | 20230713 | 110300 | 2965958400 | 31850 | 31850 | 31950 | 31850 | 257 |
| 470 | 20230713 | 110200 | 2957765700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 471 | 20230713 | 110100 | 2957765700 | 31850 | 31950 | 31950 | 31850 | 1470 |
| 472 | 20230713 | 110000 | 2910874200 | 31950 | 31950 | 31950 | 31900 | 83 |
| 473 | 20230713 | 105900 | 2908226300 | 31950 | 31950 | 31950 | 31900 | 70 |
| 474 | 20230713 | 105800 | 2905992300 | 32000 | 31950 | 32100 | 31950 | 90 |
| 475 | 20230713 | 105700 | 2903112450 | 31950 | 32000 | 32150 | 31950 | 381 |
| 476 | 20230713 | 105600 | 2890898750 | 32000 | 32150 | 32150 | 32000 | 233 |
| 477 | 20230713 | 105500 | 2883441250 | 32000 | 32100 | 32200 | 32000 | 403 |
| 478 | 20230713 | 105400 | 2870506150 | 32150 | 32000 | 32150 | 31950 | 256 |
| 479 | 20230713 | 105300 | 2862295650 | 31950 | 32000 | 32150 | 31950 | 320 |
| 480 | 20230713 | 105200 | 2852055250 | 32000 | 32000 | 32000 | 32000 | 101 |
| 481 | 20230713 | 105100 | 2848823250 | 32100 | 32050 | 32100 | 32050 | 583 |
| 482 | 20230713 | 105000 | 2830135600 | 32050 | 32100 | 32100 | 32050 | 59 |
| 483 | 20230713 | 104900 | 2828244150 | 32100 | 32000 | 32200 | 32000 | 324 |
| 484 | 20230713 | 104800 | 2817834300 | 32050 | 32050 | 32050 | 32000 | 382 |
| 485 | 20230713 | 104700 | 2805599050 | 32050 | 32150 | 32150 | 32050 | 241 |
| 486 | 20230713 | 104600 | 2797863650 | 32150 | 32150 | 32150 | 32150 | 250 |
| 487 | 20230713 | 104500 | 2789826150 | 32150 | 32100 | 32150 | 32100 | 134 |
| 488 | 20230713 | 104400 | 2785519700 | 32150 | 32250 | 32250 | 32000 | 805 |
| 489 | 20230713 | 104300 | 2759666650 | 32250 | 32150 | 32300 | 32100 | 1610 |
| 490 | 20230713 | 104200 | 2707740050 | 32100 | 32050 | 32100 | 32050 | 29 |
| 491 | 20230713 | 104100 | 2706809950 | 32050 | 32100 | 32150 | 32050 | 275 |
| 492 | 20230713 | 104000 | 2697977250 | 32050 | 32050 | 32050 | 32050 | 34 |
| 493 | 20230713 | 103900 | 2696887550 | 32050 | 32050 | 32100 | 32050 | 60 |
| 494 | 20230713 | 103800 | 2694964250 | 32100 | 32100 | 32150 | 32100 | 498 |
| 495 | 20230713 | 103700 | 2678956500 | 32100 | 32000 | 32100 | 32000 | 266 |
| 496 | 20230713 | 103600 | 2670421000 | 32050 | 32050 | 32100 | 31800 | 1074 |
| 497 | 20230713 | 103500 | 2636067700 | 32050 | 32050 | 32050 | 32050 | 152 |
| 498 | 20230713 | 103400 | 2631196100 | 32050 | 32050 | 32100 | 32050 | 693 |
| 499 | 20230713 | 103300 | 2608983800 | 32050 | 32000 | 32100 | 32000 | 525 |
| 500 | 20230713 | 103200 | 2592142450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 501 | 20230713 | 103100 | 2592142450 | 31950 | 31950 | 31950 | 31950 | 50 |
| 502 | 20230713 | 103000 | 2590544950 | 32000 | 31950 | 32050 | 31950 | 220 |
| 503 | 20230713 | 102900 | 2583504550 | 32000 | 32000 | 32050 | 32000 | 68 |
| 504 | 20230713 | 102800 | 2581328500 | 32000 | 31850 | 32000 | 31850 | 1147 |
| 505 | 20230713 | 102700 | 2544680700 | 31800 | 31850 | 31850 | 31800 | 84 |
| 506 | 20230713 | 102600 | 2542006900 | 31850 | 31850 | 31850 | 31850 | 399 |
| 507 | 20230713 | 102500 | 2529298750 | 31900 | 31850 | 31900 | 31850 | 226 |
| 508 | 20230713 | 102400 | 2522090000 | 31850 | 31800 | 31850 | 31800 | 121 |
| 509 | 20230713 | 102300 | 2518238650 | 31800 | 31800 | 31850 | 31800 | 159 |
| 510 | 20230713 | 102200 | 2513177250 | 31850 | 31750 | 31850 | 31750 | 435 |
| 511 | 20230713 | 102100 | 2499340350 | 31750 | 31750 | 31750 | 31750 | 4 |
| 512 | 20230713 | 102000 | 2499213350 | 31800 | 31800 | 31800 | 31800 | 47 |
| 513 | 20230713 | 101900 | 2497718750 | 31800 | 31850 | 31850 | 31800 | 81 |
| 514 | 20230713 | 101800 | 2495140400 | 31900 | 31850 | 31900 | 31850 | 169 |
| 515 | 20230713 | 101700 | 2489757600 | 31850 | 31850 | 31850 | 31850 | 11 |
| 516 | 20230713 | 101600 | 2489407250 | 31850 | 31900 | 31900 | 31800 | 194 |
| 517 | 20230713 | 101500 | 2483228000 | 31900 | 31850 | 31950 | 31850 | 70 |
| 518 | 20230713 | 101400 | 2480993650 | 31850 | 31800 | 31900 | 31750 | 228 |
| 519 | 20230713 | 101300 | 2473725600 | 31800 | 31750 | 31900 | 31750 | 188 |
| 520 | 20230713 | 101200 | 2467739900 | 31750 | 31750 | 31950 | 31750 | 728 |
| 521 | 20230713 | 101100 | 2444517850 | 31650 | 31750 | 31750 | 31650 | 103 |
| 522 | 20230713 | 101000 | 2441252000 | 31650 | 31700 | 31700 | 31650 | 125 |
| 523 | 20230713 | 100900 | 2437291200 | 31650 | 31800 | 31800 | 31650 | 161 |
| 524 | 20230713 | 100800 | 2432174700 | 31650 | 31650 | 31650 | 31650 | 77 |
| 525 | 20230713 | 100700 | 2429737650 | 31850 | 31650 | 31850 | 31650 | 6 |
| 526 | 20230713 | 100600 | 2429547350 | 31800 | 31650 | 31850 | 31600 | 262 |
| 527 | 20230713 | 100500 | 2421224600 | 31850 | 31700 | 31850 | 31700 | 176 |
| 528 | 20230713 | 100400 | 2415630500 | 31600 | 31650 | 31700 | 31600 | 1358 |
| 529 | 20230713 | 100300 | 2372590550 | 31600 | 31600 | 31600 | 31600 | 30 |
| 530 | 20230713 | 100200 | 2371642550 | 31600 | 31600 | 31600 | 31600 | 108 |
| 531 | 20230713 | 100100 | 2368229750 | 31600 | 31700 | 31700 | 31600 | 5 |
| 532 | 20230713 | 100000 | 2368071450 | 31600 | 31550 | 31700 | 31550 | 54 |
| 533 | 20230713 | 095900 | 2366366250 | 31700 | 31550 | 31700 | 31550 | 549 |
| 534 | 20230713 | 095800 | 2349001550 | 31700 | 31500 | 31700 | 31500 | 304 |
| 535 | 20230713 | 095700 | 2339392850 | 31500 | 31400 | 31500 | 31400 | 176 |
| 536 | 20230713 | 095600 | 2333855950 | 31400 | 31500 | 31600 | 31400 | 864 |
| 537 | 20230713 | 095500 | 2306688350 | 31550 | 31650 | 31650 | 31450 | 1433 |
| 538 | 20230713 | 095400 | 2261552650 | 31600 | 31550 | 31600 | 31550 | 137 |
| 539 | 20230713 | 095300 | 2257227650 | 31550 | 31600 | 31600 | 31550 | 70 |
| 540 | 20230713 | 095200 | 2255016050 | 31600 | 31600 | 31600 | 31600 | 476 |
| 541 | 20230713 | 095100 | 2239974450 | 31600 | 31650 | 31650 | 31550 | 416 |
| 542 | 20230713 | 095000 | 2226830350 | 31650 | 31600 | 31700 | 31600 | 166 |
| 543 | 20230713 | 094900 | 2221576100 | 31600 | 31600 | 31750 | 31550 | 3506 |
| 544 | 20230713 | 094800 | 2110604550 | 31600 | 31650 | 31650 | 31600 | 446 |
| 545 | 20230713 | 094700 | 2096499050 | 31650 | 31550 | 31650 | 31550 | 153 |
| 546 | 20230713 | 094600 | 2091660100 | 31600 | 31750 | 31750 | 31550 | 1209 |
| 547 | 20230713 | 094500 | 2053327600 | 31750 | 31700 | 31750 | 31700 | 323 |
| 548 | 20230713 | 094400 | 2043079400 | 31750 | 31750 | 31800 | 31550 | 1715 |
| 549 | 20230713 | 094300 | 1988810050 | 31700 | 31750 | 31750 | 31700 | 170 |
| 550 | 20230713 | 094200 | 1983413400 | 31750 | 31750 | 31850 | 31750 | 133 |
| 551 | 20230713 | 094100 | 1979185950 | 31750 | 31750 | 31950 | 31750 | 707 |
| 552 | 20230713 | 094000 | 1956687200 | 31750 | 31750 | 31800 | 31750 | 75 |
| 553 | 20230713 | 093900 | 1954305400 | 31800 | 31800 | 31800 | 31750 | 489 |
| 554 | 20230713 | 093800 | 1938755250 | 31850 | 31850 | 31950 | 31800 | 338 |
| 555 | 20230713 | 093700 | 1927980250 | 31850 | 31800 | 31950 | 31800 | 459 |
| 556 | 20230713 | 093600 | 1913367100 | 31800 | 31850 | 31850 | 31750 | 771 |
| 557 | 20230713 | 093500 | 1888843500 | 31850 | 31900 | 31900 | 31850 | 460 |
| 558 | 20230713 | 093400 | 1874180000 | 31950 | 31950 | 32000 | 31950 | 270 |
| 559 | 20230713 | 093300 | 1865553450 | 31950 | 31950 | 32000 | 31900 | 96 |
| 560 | 20230713 | 093200 | 1862486500 | 31900 | 32000 | 32000 | 31900 | 1072 |
| 561 | 20230713 | 093100 | 1828227950 | 32000 | 32100 | 32100 | 32000 | 1954 |
| 562 | 20230713 | 093000 | 1765600200 | 32150 | 32200 | 32200 | 32150 | 280 |
| 563 | 20230713 | 092900 | 1756589300 | 32250 | 32200 | 32250 | 32150 | 47 |
| 564 | 20230713 | 092800 | 1755075150 | 32200 | 32100 | 32250 | 32100 | 430 |
| 565 | 20230713 | 092700 | 1741247650 | 32100 | 32150 | 32150 | 32050 | 1984 |
| 566 | 20230713 | 092600 | 1677576050 | 32150 | 32150 | 32200 | 32100 | 1096 |
| 567 | 20230713 | 092500 | 1642359900 | 32300 | 32300 | 32350 | 32150 | 829 |
| 568 | 20230713 | 092400 | 1615583600 | 32300 | 32300 | 32350 | 32200 | 879 |
| 569 | 20230713 | 092300 | 1587167450 | 32300 | 32250 | 32350 | 32250 | 1015 |
| 570 | 20230713 | 092200 | 1554380650 | 32250 | 32200 | 32250 | 32100 | 658 |
| 571 | 20230713 | 092100 | 1533223450 | 32200 | 32200 | 32300 | 32200 | 519 |
| 572 | 20230713 | 092000 | 1516495950 | 32200 | 32200 | 32200 | 32000 | 2146 |
| 573 | 20230713 | 091900 | 1447509700 | 32200 | 32250 | 32300 | 32200 | 667 |
| 574 | 20230713 | 091800 | 1425999050 | 32250 | 32300 | 32300 | 32200 | 738 |
| 575 | 20230713 | 091700 | 1402170000 | 32300 | 32200 | 32400 | 32200 | 3214 |
| 576 | 20230713 | 091600 | 1298415650 | 32150 | 32200 | 32250 | 32100 | 580 |
| 577 | 20230713 | 091500 | 1279734400 | 32150 | 32050 | 32200 | 32050 | 2074 |
| 578 | 20230713 | 091400 | 1213132800 | 32050 | 31900 | 32100 | 31900 | 1993 |
| 579 | 20230713 | 091300 | 1149321850 | 32000 | 31700 | 32050 | 31700 | 1061 |
| 580 | 20230713 | 091200 | 1115415200 | 31700 | 32000 | 32050 | 31700 | 1939 |
| 581 | 20230713 | 091100 | 1053642900 | 31950 | 31900 | 32050 | 31850 | 4469 |
| 582 | 20230713 | 091000 | 910817250 | 31850 | 31750 | 31850 | 31700 | 767 |
| 583 | 20230713 | 090900 | 886419750 | 31700 | 31650 | 31900 | 31650 | 1849 |
| 584 | 20230713 | 090800 | 827635000 | 31650 | 31700 | 31850 | 31500 | 2849 |
| 585 | 20230713 | 090700 | 737439650 | 31650 | 31800 | 31850 | 31650 | 4932 |
| 586 | 20230713 | 090600 | 580560500 | 31800 | 31650 | 31850 | 31650 | 2348 |
| 587 | 20230713 | 090500 | 505937350 | 31650 | 31700 | 31750 | 31600 | 2317 |
| 588 | 20230713 | 090400 | 432594350 | 31750 | 31700 | 31750 | 31700 | 1729 |
| 589 | 20230713 | 090300 | 377735850 | 31700 | 31750 | 31750 | 31400 | 2716 |
| 590 | 20230713 | 090200 | 291796750 | 31800 | 31700 | 31800 | 31650 | 2586 |
| 591 | 20230713 | 090100 | 209669100 | 31650 | 31400 | 31700 | 31400 | 2018 |
| 592 | 20230713 | 090000 | 145919150 | 31400 | 31350 | 31550 | 31350 | 4640 |