32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190200 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 48710 |
| 3 | 20230712 | 190100 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20230712 | 190000 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20230712 | 185900 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20230712 | 185800 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20230712 | 185700 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20230712 | 185600 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20230712 | 185500 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20230712 | 185400 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20230712 | 185300 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20230712 | 185200 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20230712 | 185100 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20230712 | 185000 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20230712 | 184900 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20230712 | 184800 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20230712 | 184700 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20230712 | 184600 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20230712 | 184500 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20230712 | 184400 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20230712 | 184300 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20230712 | 184200 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20230712 | 184100 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20230712 | 184000 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20230712 | 183900 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20230712 | 183800 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20230712 | 183700 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20230712 | 183600 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20230712 | 183500 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20230712 | 183400 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20230712 | 183300 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20230712 | 183200 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 48710 |
| 33 | 20230712 | 183100 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20230712 | 183000 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20230712 | 182900 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20230712 | 182800 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20230712 | 182700 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20230712 | 182600 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20230712 | 182500 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20230712 | 182400 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20230712 | 182300 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20230712 | 182200 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20230712 | 182100 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20230712 | 182000 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20230712 | 181900 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20230712 | 181800 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20230712 | 181700 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20230712 | 181600 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20230712 | 181500 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20230712 | 181400 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20230712 | 181300 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20230712 | 181200 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20230712 | 181100 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20230712 | 181000 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20230712 | 180900 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20230712 | 180800 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20230712 | 180700 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20230712 | 180600 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20230712 | 180500 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20230712 | 180400 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20230712 | 180300 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20230712 | 180200 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 48710 |
| 63 | 20230712 | 180100 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20230712 | 180000 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20230712 | 175900 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20230712 | 175800 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20230712 | 175700 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20230712 | 175600 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20230712 | 175500 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20230712 | 175400 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20230712 | 175300 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20230712 | 175200 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20230712 | 175100 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20230712 | 175000 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20230712 | 174900 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20230712 | 174800 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20230712 | 174700 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20230712 | 174600 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20230712 | 174500 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20230712 | 174400 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20230712 | 174300 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20230712 | 174200 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20230712 | 174100 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20230712 | 174000 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20230712 | 173900 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20230712 | 173800 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20230712 | 173700 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20230712 | 173600 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20230712 | 173500 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20230712 | 173400 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20230712 | 173300 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20230712 | 173200 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 48710 |
| 93 | 20230712 | 173100 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20230712 | 173000 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20230712 | 172900 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20230712 | 172800 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20230712 | 172700 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20230712 | 172600 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20230712 | 172500 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20230712 | 172400 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20230712 | 172300 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20230712 | 172200 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20230712 | 172100 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20230712 | 172000 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20230712 | 171900 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20230712 | 171800 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20230712 | 171700 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20230712 | 171600 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20230712 | 171500 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20230712 | 171400 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20230712 | 171300 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20230712 | 171200 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20230712 | 171100 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20230712 | 171000 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20230712 | 170900 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20230712 | 170800 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20230712 | 170700 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20230712 | 170600 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20230712 | 170500 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20230712 | 170400 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20230712 | 170300 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20230712 | 170200 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 48710 |
| 123 | 20230712 | 170100 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20230712 | 170000 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20230712 | 165900 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20230712 | 165800 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20230712 | 165700 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20230712 | 165600 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20230712 | 165500 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20230712 | 165400 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20230712 | 165300 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20230712 | 165200 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20230712 | 165100 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20230712 | 165000 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20230712 | 164900 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20230712 | 164800 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20230712 | 164700 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20230712 | 164600 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20230712 | 164500 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20230712 | 164400 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20230712 | 164300 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20230712 | 164200 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20230712 | 164100 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20230712 | 164000 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20230712 | 163900 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20230712 | 163800 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20230712 | 163700 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20230712 | 163600 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20230712 | 163500 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20230712 | 163400 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20230712 | 163300 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20230712 | 163200 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 48710 |
| 153 | 20230712 | 163100 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20230712 | 163000 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20230712 | 162900 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20230712 | 162800 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20230712 | 162700 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20230712 | 162600 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20230712 | 162500 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20230712 | 162400 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20230712 | 162300 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20230712 | 162200 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20230712 | 162100 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20230712 | 162000 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20230712 | 161900 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20230712 | 161800 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20230712 | 161700 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20230712 | 161600 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20230712 | 161500 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20230712 | 161400 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20230712 | 161300 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20230712 | 161200 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20230712 | 161100 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20230712 | 161000 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20230712 | 160900 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20230712 | 160800 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20230712 | 160700 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20230712 | 160600 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20230712 | 160500 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20230712 | 160400 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20230712 | 160300 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20230712 | 160200 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 48710 |
| 183 | 20230712 | 160100 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20230712 | 160000 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20230712 | 155900 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20230712 | 155800 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20230712 | 155700 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20230712 | 155600 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20230712 | 155500 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20230712 | 155400 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20230712 | 155300 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20230712 | 155200 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20230712 | 155100 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20230712 | 155000 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20230712 | 154900 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20230712 | 154800 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20230712 | 154700 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20230712 | 154600 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20230712 | 154500 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20230712 | 154400 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20230712 | 154300 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20230712 | 154200 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20230712 | 154100 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20230712 | 154000 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20230712 | 153900 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20230712 | 153800 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20230712 | 153700 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20230712 | 153600 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20230712 | 153500 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20230712 | 153400 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20230712 | 153300 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20230712 | 153200 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 48710 |
| 213 | 20230712 | 153100 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20230712 | 153000 | 9271284300 | 43950 | 43950 | 43950 | 43950 | 48710 |
| 215 | 20230712 | 152900 | 7130479800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20230712 | 152800 | 7130479800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20230712 | 152700 | 7130479800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20230712 | 152600 | 7130479800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20230712 | 152500 | 7130479800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20230712 | 152400 | 7130479800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20230712 | 152300 | 7130479800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20230712 | 152200 | 7130479800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20230712 | 152100 | 7130479800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20230712 | 152000 | 7130479800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20230712 | 151900 | 7130479800 | 44050 | 44050 | 44050 | 43850 | 770 |
| 226 | 20230712 | 151800 | 7096607850 | 44050 | 44050 | 44050 | 43950 | 298 |
| 227 | 20230712 | 151700 | 7083491550 | 44050 | 43950 | 44050 | 43950 | 170 |
| 228 | 20230712 | 151600 | 7076004650 | 44050 | 44000 | 44050 | 43950 | 803 |
| 229 | 20230712 | 151500 | 7040670300 | 44000 | 43950 | 44000 | 43950 | 1003 |
| 230 | 20230712 | 151400 | 6996575800 | 44000 | 44000 | 44000 | 43950 | 285 |
| 231 | 20230712 | 151300 | 6984046400 | 44000 | 43900 | 44000 | 43900 | 70 |
| 232 | 20230712 | 151200 | 6980968700 | 43950 | 43950 | 44000 | 43900 | 514 |
| 233 | 20230712 | 151100 | 6958385150 | 43950 | 43950 | 43950 | 43900 | 736 |
| 234 | 20230712 | 151000 | 6926053300 | 43950 | 43950 | 44000 | 43950 | 150 |
| 235 | 20230712 | 150900 | 6919457050 | 44000 | 44000 | 44000 | 43950 | 305 |
| 236 | 20230712 | 150800 | 6906042050 | 43950 | 44000 | 44000 | 43950 | 94 |
| 237 | 20230712 | 150700 | 6901909050 | 43950 | 44000 | 44000 | 43950 | 124 |
| 238 | 20230712 | 150600 | 6896453650 | 43950 | 43950 | 44000 | 43900 | 923 |
| 239 | 20230712 | 150500 | 6855866450 | 43950 | 43950 | 44000 | 43950 | 117 |
| 240 | 20230712 | 150400 | 6850724150 | 43950 | 43950 | 44000 | 43950 | 90 |
| 241 | 20230712 | 150300 | 6846767450 | 43950 | 43950 | 44050 | 43850 | 737 |
| 242 | 20230712 | 150200 | 6814339200 | 43950 | 44000 | 44000 | 43900 | 545 |
| 243 | 20230712 | 150100 | 6790389250 | 43950 | 43800 | 44000 | 43800 | 56 |
| 244 | 20230712 | 150000 | 6787928500 | 44000 | 43800 | 44050 | 43800 | 386 |
| 245 | 20230712 | 145900 | 6770930450 | 44050 | 44000 | 44050 | 43800 | 2530 |
| 246 | 20230712 | 145800 | 6659948000 | 44000 | 44000 | 44000 | 43900 | 688 |
| 247 | 20230712 | 145700 | 6629721800 | 43850 | 43900 | 44050 | 43850 | 4364 |
| 248 | 20230712 | 145600 | 6438115950 | 44000 | 43900 | 44050 | 43850 | 3295 |
| 249 | 20230712 | 145500 | 6293309150 | 43900 | 43900 | 44000 | 43900 | 288 |
| 250 | 20230712 | 145400 | 6280655100 | 44000 | 44000 | 44000 | 43900 | 152 |
| 251 | 20230712 | 145300 | 6273973150 | 44050 | 43900 | 44050 | 43900 | 673 |
| 252 | 20230712 | 145200 | 6244420250 | 43900 | 44050 | 44050 | 43900 | 695 |
| 253 | 20230712 | 145100 | 6213869500 | 43950 | 43900 | 44050 | 43900 | 766 |
| 254 | 20230712 | 145000 | 6180172800 | 43900 | 43950 | 44000 | 43900 | 508 |
| 255 | 20230712 | 144900 | 6157839800 | 43950 | 44000 | 44000 | 43950 | 244 |
| 256 | 20230712 | 144800 | 6147112200 | 44000 | 43950 | 44000 | 43950 | 159 |
| 257 | 20230712 | 144700 | 6140123500 | 43950 | 44050 | 44050 | 43950 | 251 |
| 258 | 20230712 | 144600 | 6129081400 | 43950 | 43950 | 44050 | 43950 | 147 |
| 259 | 20230712 | 144500 | 6122607450 | 43950 | 43850 | 44050 | 43850 | 2366 |
| 260 | 20230712 | 144400 | 6018539550 | 43850 | 44000 | 44000 | 43850 | 1233 |
| 261 | 20230712 | 144300 | 5964402050 | 43950 | 43950 | 44000 | 43950 | 286 |
| 262 | 20230712 | 144200 | 5951828050 | 44000 | 43950 | 44000 | 43950 | 508 |
| 263 | 20230712 | 144100 | 5929480250 | 44000 | 43950 | 44000 | 43950 | 274 |
| 264 | 20230712 | 144000 | 5917430800 | 44000 | 43950 | 44000 | 43950 | 251 |
| 265 | 20230712 | 143900 | 5906391200 | 43950 | 44000 | 44050 | 43950 | 250 |
| 266 | 20230712 | 143800 | 5895396750 | 44050 | 44050 | 44050 | 43950 | 560 |
| 267 | 20230712 | 143700 | 5870748400 | 44050 | 44000 | 44050 | 43950 | 272 |
| 268 | 20230712 | 143600 | 5858778950 | 44000 | 44000 | 44050 | 43950 | 274 |
| 269 | 20230712 | 143500 | 5846722350 | 44050 | 43950 | 44050 | 43950 | 1280 |
| 270 | 20230712 | 143400 | 5790446150 | 43950 | 43950 | 44050 | 43950 | 198 |
| 271 | 20230712 | 143300 | 5781736850 | 44050 | 43900 | 44050 | 43900 | 116 |
| 272 | 20230712 | 143200 | 5776637150 | 44050 | 44050 | 44050 | 43850 | 1421 |
| 273 | 20230712 | 143100 | 5714211600 | 44000 | 43950 | 44050 | 43950 | 52 |
| 274 | 20230712 | 143000 | 5711922600 | 44050 | 43900 | 44050 | 43900 | 1267 |
| 275 | 20230712 | 142900 | 5656220150 | 43900 | 43950 | 43950 | 43900 | 716 |
| 276 | 20230712 | 142800 | 5624767800 | 43950 | 43950 | 44000 | 43900 | 279 |
| 277 | 20230712 | 142700 | 5612502600 | 43950 | 43950 | 44000 | 43950 | 441 |
| 278 | 20230712 | 142600 | 5593117650 | 44000 | 43950 | 44000 | 43950 | 210 |
| 279 | 20230712 | 142500 | 5583887500 | 44000 | 43950 | 44000 | 43950 | 99 |
| 280 | 20230712 | 142400 | 5579531950 | 44000 | 44000 | 44000 | 44000 | 67 |
| 281 | 20230712 | 142300 | 5576583950 | 44000 | 43950 | 44050 | 43950 | 406 |
| 282 | 20230712 | 142200 | 5558709850 | 43950 | 44000 | 44050 | 43950 | 1577 |
| 283 | 20230712 | 142100 | 5489328400 | 44000 | 44000 | 44000 | 43900 | 382 |
| 284 | 20230712 | 142000 | 5472545100 | 44000 | 44000 | 44000 | 43950 | 43 |
| 285 | 20230712 | 141900 | 5470653500 | 44000 | 43850 | 44000 | 43850 | 518 |
| 286 | 20230712 | 141800 | 5447886000 | 43850 | 43950 | 43950 | 43850 | 464 |
| 287 | 20230712 | 141700 | 5427514400 | 43950 | 43950 | 43950 | 43900 | 40 |
| 288 | 20230712 | 141600 | 5425756750 | 43950 | 43950 | 43950 | 43900 | 255 |
| 289 | 20230712 | 141500 | 5414555900 | 43950 | 43900 | 43950 | 43900 | 345 |
| 290 | 20230712 | 141400 | 5399408600 | 43950 | 43900 | 43950 | 43900 | 178 |
| 291 | 20230712 | 141300 | 5391589400 | 43950 | 43900 | 43950 | 43850 | 975 |
| 292 | 20230712 | 141200 | 5348781100 | 43950 | 43950 | 43950 | 43900 | 153 |
| 293 | 20230712 | 141100 | 5342060950 | 43900 | 43900 | 43950 | 43900 | 266 |
| 294 | 20230712 | 141000 | 5330381750 | 43950 | 43900 | 43950 | 43850 | 270 |
| 295 | 20230712 | 140900 | 5318533100 | 43800 | 43950 | 43950 | 43800 | 803 |
| 296 | 20230712 | 140800 | 5283309500 | 43950 | 43950 | 44000 | 43950 | 70 |
| 297 | 20230712 | 140700 | 5280232350 | 44000 | 43950 | 44000 | 43850 | 1051 |
| 298 | 20230712 | 140600 | 5234110400 | 44000 | 43950 | 44000 | 43950 | 63 |
| 299 | 20230712 | 140500 | 5231339800 | 43950 | 43900 | 43950 | 43850 | 1182 |
| 300 | 20230712 | 140400 | 5179417200 | 43900 | 43900 | 43950 | 43900 | 375 |
| 301 | 20230712 | 140300 | 5162943500 | 43900 | 43900 | 43950 | 43900 | 124 |
| 302 | 20230712 | 140200 | 5157498950 | 43900 | 43850 | 43950 | 43850 | 66 |
| 303 | 20230712 | 140100 | 5154603250 | 43850 | 43950 | 43950 | 43850 | 164 |
| 304 | 20230712 | 140000 | 5147402700 | 43900 | 43900 | 43900 | 43900 | 102 |
| 305 | 20230712 | 135900 | 5142924900 | 43900 | 43850 | 43950 | 43850 | 456 |
| 306 | 20230712 | 135800 | 5122914900 | 43950 | 43900 | 43950 | 43900 | 665 |
| 307 | 20230712 | 135700 | 5093715950 | 43900 | 43950 | 44000 | 43850 | 514 |
| 308 | 20230712 | 135600 | 5071131000 | 44000 | 44000 | 44000 | 43950 | 295 |
| 309 | 20230712 | 135500 | 5058161550 | 43950 | 43850 | 44000 | 43800 | 1181 |
| 310 | 20230712 | 135400 | 5006316700 | 43850 | 43800 | 43850 | 43750 | 2503 |
| 311 | 20230712 | 135300 | 4896693400 | 43800 | 43750 | 43800 | 43750 | 159 |
| 312 | 20230712 | 135200 | 4889733100 | 43800 | 43750 | 43800 | 43750 | 116 |
| 313 | 20230712 | 135100 | 4884655850 | 43750 | 43800 | 43800 | 43750 | 517 |
| 314 | 20230712 | 135000 | 4862032900 | 43800 | 43800 | 43800 | 43750 | 286 |
| 315 | 20230712 | 134900 | 4849517800 | 43800 | 43800 | 43800 | 43750 | 48 |
| 316 | 20230712 | 134800 | 4847415700 | 43800 | 43750 | 43800 | 43750 | 93 |
| 317 | 20230712 | 134700 | 4843345000 | 43750 | 43750 | 43800 | 43750 | 271 |
| 318 | 20230712 | 134600 | 4831482100 | 43750 | 43750 | 43800 | 43750 | 835 |
| 319 | 20230712 | 134500 | 4794944800 | 43750 | 43750 | 43800 | 43750 | 127 |
| 320 | 20230712 | 134400 | 4789387250 | 43750 | 43750 | 43800 | 43750 | 108 |
| 321 | 20230712 | 134300 | 4784661950 | 43800 | 43750 | 43800 | 43750 | 163 |
| 322 | 20230712 | 134200 | 4777528700 | 43800 | 43750 | 43800 | 43750 | 254 |
| 323 | 20230712 | 134100 | 4766413000 | 43750 | 43800 | 43800 | 43750 | 9 |
| 324 | 20230712 | 134000 | 4766019150 | 43750 | 43800 | 43800 | 43750 | 279 |
| 325 | 20230712 | 133900 | 4753809800 | 43800 | 43800 | 43800 | 43750 | 86 |
| 326 | 20230712 | 133800 | 4750043350 | 43800 | 43850 | 43850 | 43750 | 570 |
| 327 | 20230712 | 133700 | 4725100300 | 43850 | 43800 | 43850 | 43800 | 205 |
| 328 | 20230712 | 133600 | 4716120450 | 43800 | 43800 | 43800 | 43750 | 606 |
| 329 | 20230712 | 133500 | 4689588700 | 43800 | 43750 | 43800 | 43750 | 300 |
| 330 | 20230712 | 133400 | 4676458450 | 43800 | 43750 | 43800 | 43750 | 313 |
| 331 | 20230712 | 133300 | 4662763800 | 43800 | 43750 | 43800 | 43750 | 44 |
| 332 | 20230712 | 133200 | 4660837000 | 43800 | 43750 | 43800 | 43750 | 376 |
| 333 | 20230712 | 133100 | 4644381600 | 43800 | 43800 | 43800 | 43800 | 35 |
| 334 | 20230712 | 133000 | 4642848600 | 43800 | 43800 | 43800 | 43750 | 419 |
| 335 | 20230712 | 132900 | 4624505650 | 43750 | 43800 | 43800 | 43750 | 148 |
| 336 | 20230712 | 132800 | 4618027750 | 43800 | 43800 | 43800 | 43750 | 192 |
| 337 | 20230712 | 132700 | 4609626200 | 43800 | 43800 | 43800 | 43750 | 97 |
| 338 | 20230712 | 132600 | 4605381550 | 43800 | 43750 | 43800 | 43750 | 234 |
| 339 | 20230712 | 132500 | 4595140800 | 43750 | 43750 | 43800 | 43750 | 317 |
| 340 | 20230712 | 132400 | 4581268350 | 43750 | 43700 | 43750 | 43700 | 113 |
| 341 | 20230712 | 132300 | 4576326500 | 43700 | 43750 | 43750 | 43700 | 411 |
| 342 | 20230712 | 132200 | 4558354650 | 43750 | 43750 | 43750 | 43700 | 169 |
| 343 | 20230712 | 132100 | 4550965500 | 43750 | 43750 | 43750 | 43700 | 317 |
| 344 | 20230712 | 132000 | 4537096900 | 43750 | 43750 | 43750 | 43700 | 87 |
| 345 | 20230712 | 131900 | 4533293550 | 43750 | 43700 | 43750 | 43700 | 141 |
| 346 | 20230712 | 131800 | 4527126450 | 43700 | 43750 | 43750 | 43700 | 133 |
| 347 | 20230712 | 131700 | 4521311600 | 43750 | 43750 | 43750 | 43700 | 164 |
| 348 | 20230712 | 131600 | 4514143100 | 43750 | 43700 | 43750 | 43700 | 186 |
| 349 | 20230712 | 131500 | 4506009200 | 43700 | 43750 | 43750 | 43700 | 102 |
| 350 | 20230712 | 131400 | 4501550600 | 43750 | 43750 | 43750 | 43700 | 223 |
| 351 | 20230712 | 131300 | 4491794750 | 43800 | 43800 | 43800 | 43800 | 16 |
| 352 | 20230712 | 131200 | 4491093950 | 43800 | 43800 | 43800 | 43800 | 36 |
| 353 | 20230712 | 131100 | 4489517150 | 43800 | 43750 | 43800 | 43750 | 962 |
| 354 | 20230712 | 131000 | 4447421950 | 43800 | 43800 | 43800 | 43800 | 22 |
| 355 | 20230712 | 130900 | 4446458350 | 43750 | 43800 | 43800 | 43750 | 49 |
| 356 | 20230712 | 130800 | 4444312200 | 43800 | 43850 | 43850 | 43750 | 346 |
| 357 | 20230712 | 130700 | 4429161950 | 43850 | 43800 | 43850 | 43750 | 847 |
| 358 | 20230712 | 130600 | 4392046250 | 43800 | 43800 | 43800 | 43750 | 70 |
| 359 | 20230712 | 130500 | 4388980300 | 43800 | 43800 | 43800 | 43800 | 109 |
| 360 | 20230712 | 130400 | 4384206100 | 43800 | 43800 | 43800 | 43750 | 88 |
| 361 | 20230712 | 130300 | 4380351750 | 43800 | 43800 | 43800 | 43800 | 211 |
| 362 | 20230712 | 130200 | 4371109950 | 43800 | 43800 | 43800 | 43800 | 226 |
| 363 | 20230712 | 130100 | 4361211150 | 43800 | 43800 | 43800 | 43800 | 22 |
| 364 | 20230712 | 130000 | 4360247550 | 43750 | 43800 | 43800 | 43750 | 35 |
| 365 | 20230712 | 125900 | 4358715700 | 43800 | 43800 | 43800 | 43800 | 33 |
| 366 | 20230712 | 125800 | 4357270300 | 43800 | 43800 | 43800 | 43750 | 22 |
| 367 | 20230712 | 125700 | 4356306750 | 43800 | 43800 | 43800 | 43800 | 70 |
| 368 | 20230712 | 125600 | 4353240750 | 43700 | 43750 | 43850 | 43700 | 2172 |
| 369 | 20230712 | 125500 | 4258174250 | 43750 | 43700 | 43750 | 43700 | 341 |
| 370 | 20230712 | 125400 | 4243255700 | 43750 | 43700 | 43800 | 43700 | 741 |
| 371 | 20230712 | 125300 | 4210847100 | 43700 | 43700 | 43700 | 43700 | 561 |
| 372 | 20230712 | 125200 | 4186331400 | 43700 | 43700 | 43700 | 43700 | 77 |
| 373 | 20230712 | 125100 | 4182966500 | 43700 | 43700 | 43700 | 43700 | 31 |
| 374 | 20230712 | 125000 | 4181611800 | 43700 | 43700 | 43700 | 43700 | 132 |
| 375 | 20230712 | 124900 | 4175843400 | 43750 | 43650 | 43750 | 43650 | 826 |
| 376 | 20230712 | 124800 | 4139751350 | 43650 | 43700 | 43700 | 43650 | 217 |
| 377 | 20230712 | 124700 | 4130277450 | 43650 | 43700 | 43700 | 43650 | 594 |
| 378 | 20230712 | 124600 | 4104329250 | 43750 | 43750 | 43750 | 43750 | 32 |
| 379 | 20230712 | 124500 | 4102929250 | 43700 | 43750 | 43750 | 43700 | 135 |
| 380 | 20230712 | 124400 | 4097028150 | 43700 | 43750 | 43750 | 43700 | 172 |
| 381 | 20230712 | 124300 | 4089507400 | 43800 | 43750 | 43800 | 43750 | 77 |
| 382 | 20230712 | 124200 | 4086135300 | 43800 | 43750 | 43800 | 43750 | 26 |
| 383 | 20230712 | 124100 | 4084997150 | 43800 | 43800 | 43800 | 43750 | 35 |
| 384 | 20230712 | 124000 | 4083464200 | 43750 | 43800 | 43800 | 43750 | 1123 |
| 385 | 20230712 | 123900 | 4034327300 | 43800 | 43800 | 43800 | 43750 | 80 |
| 386 | 20230712 | 123800 | 4030825600 | 43800 | 43750 | 43800 | 43750 | 102 |
| 387 | 20230712 | 123700 | 4026358500 | 43750 | 43800 | 43800 | 43750 | 23 |
| 388 | 20230712 | 123600 | 4025351150 | 43800 | 43800 | 43800 | 43800 | 104 |
| 389 | 20230712 | 123500 | 4020795950 | 43800 | 43800 | 43800 | 43800 | 11 |
| 390 | 20230712 | 123400 | 4020314150 | 43800 | 43800 | 43800 | 43800 | 485 |
| 391 | 20230712 | 123300 | 3999071150 | 43800 | 43800 | 43800 | 43800 | 39 |
| 392 | 20230712 | 123200 | 3997362950 | 43750 | 43800 | 43800 | 43750 | 21 |
| 393 | 20230712 | 123100 | 3996443250 | 43800 | 43800 | 43800 | 43800 | 36 |
| 394 | 20230712 | 123000 | 3994866450 | 43750 | 43750 | 43750 | 43750 | 165 |
| 395 | 20230712 | 122900 | 3987647700 | 43750 | 43750 | 43750 | 43750 | 89 |
| 396 | 20230712 | 122800 | 3983753950 | 43750 | 43750 | 43750 | 43750 | 555 |
| 397 | 20230712 | 122700 | 3959472700 | 43750 | 43750 | 43750 | 43700 | 158 |
| 398 | 20230712 | 122600 | 3952567200 | 43750 | 43750 | 43750 | 43750 | 189 |
| 399 | 20230712 | 122500 | 3944298450 | 43750 | 43750 | 43750 | 43750 | 41 |
| 400 | 20230712 | 122400 | 3942504700 | 43750 | 43750 | 43750 | 43750 | 30 |
| 401 | 20230712 | 122300 | 3941192200 | 43750 | 43750 | 43750 | 43700 | 418 |
| 402 | 20230712 | 122200 | 3922907900 | 43750 | 43750 | 43750 | 43750 | 49 |
| 403 | 20230712 | 122100 | 3920764150 | 43750 | 43750 | 43750 | 43750 | 61 |
| 404 | 20230712 | 122000 | 3918095400 | 43750 | 43750 | 43750 | 43750 | 136 |
| 405 | 20230712 | 121900 | 3912145400 | 43750 | 43800 | 43800 | 43700 | 274 |
| 406 | 20230712 | 121800 | 3900159150 | 43800 | 43800 | 43800 | 43800 | 9 |
| 407 | 20230712 | 121700 | 3899764950 | 43800 | 43900 | 43900 | 43800 | 1176 |
| 408 | 20230712 | 121600 | 3848201250 | 43900 | 43900 | 44000 | 43650 | 5412 |
| 409 | 20230712 | 121500 | 3610916350 | 43900 | 43800 | 43900 | 43800 | 1567 |
| 410 | 20230712 | 121400 | 3542252500 | 43800 | 43800 | 43800 | 43800 | 59 |
| 411 | 20230712 | 121300 | 3539668300 | 43800 | 43800 | 43800 | 43750 | 59 |
| 412 | 20230712 | 121200 | 3537084150 | 43800 | 43800 | 43800 | 43800 | 61 |
| 413 | 20230712 | 121100 | 3534412350 | 43700 | 43750 | 43800 | 43700 | 1203 |
| 414 | 20230712 | 121000 | 3481802550 | 43700 | 43750 | 43750 | 43700 | 386 |
| 415 | 20230712 | 120900 | 3464917300 | 43750 | 43750 | 43750 | 43750 | 28 |
| 416 | 20230712 | 120800 | 3463692300 | 43750 | 43700 | 43750 | 43700 | 139 |
| 417 | 20230712 | 120700 | 3457616000 | 43750 | 43750 | 43800 | 43700 | 360 |
| 418 | 20230712 | 120600 | 3441874000 | 43800 | 43800 | 43800 | 43800 | 23 |
| 419 | 20230712 | 120500 | 3440866600 | 43700 | 43800 | 43800 | 43700 | 250 |
| 420 | 20230712 | 120400 | 3429928700 | 43800 | 43850 | 43850 | 43800 | 179 |
| 421 | 20230712 | 120300 | 3422088150 | 43850 | 43850 | 43850 | 43800 | 304 |
| 422 | 20230712 | 120200 | 3408762000 | 43900 | 43900 | 43900 | 43900 | 20 |
| 423 | 20230712 | 120100 | 3407884000 | 43900 | 43900 | 43900 | 43850 | 310 |
| 424 | 20230712 | 120000 | 3394284800 | 43900 | 43850 | 43900 | 43850 | 104 |
| 425 | 20230712 | 115900 | 3389722700 | 43850 | 43900 | 43900 | 43850 | 126 |
| 426 | 20230712 | 115800 | 3384197150 | 43900 | 43900 | 43900 | 43850 | 67 |
| 427 | 20230712 | 115700 | 3381256050 | 43900 | 43900 | 43900 | 43850 | 372 |
| 428 | 20230712 | 115600 | 3364936300 | 43900 | 43850 | 43900 | 43850 | 70 |
| 429 | 20230712 | 115500 | 3361865200 | 43900 | 43850 | 43900 | 43850 | 63 |
| 430 | 20230712 | 115400 | 3359100850 | 43900 | 43900 | 43900 | 43850 | 237 |
| 431 | 20230712 | 115300 | 3348705900 | 43900 | 43850 | 43900 | 43850 | 109 |
| 432 | 20230712 | 115200 | 3343921900 | 43900 | 43900 | 43900 | 43900 | 32 |
| 433 | 20230712 | 115100 | 3342517100 | 43900 | 43900 | 43900 | 43900 | 70 |
| 434 | 20230712 | 115000 | 3339444100 | 43900 | 43900 | 43900 | 43900 | 76 |
| 435 | 20230712 | 114900 | 3336107700 | 43900 | 43900 | 43900 | 43850 | 239 |
| 436 | 20230712 | 114800 | 3325616450 | 43900 | 43900 | 43900 | 43900 | 51 |
| 437 | 20230712 | 114700 | 3323377550 | 43900 | 43950 | 43950 | 43850 | 1030 |
| 438 | 20230712 | 114600 | 3278165700 | 43950 | 43950 | 43950 | 43900 | 963 |
| 439 | 20230712 | 114500 | 3235874950 | 43950 | 43900 | 43950 | 43900 | 9 |
| 440 | 20230712 | 114400 | 3235479450 | 43900 | 43950 | 43950 | 43900 | 138 |
| 441 | 20230712 | 114300 | 3229418300 | 43950 | 43950 | 43950 | 43900 | 169 |
| 442 | 20230712 | 114200 | 3221993200 | 43950 | 43950 | 43950 | 43950 | 11 |
| 443 | 20230712 | 114100 | 3221509750 | 43900 | 43950 | 43950 | 43900 | 145 |
| 444 | 20230712 | 114000 | 3215139500 | 43900 | 43900 | 43950 | 43900 | 10 |
| 445 | 20230712 | 113900 | 3214700250 | 43950 | 43950 | 43950 | 43900 | 127 |
| 446 | 20230712 | 113800 | 3209120250 | 43950 | 43950 | 43950 | 43900 | 56 |
| 447 | 20230712 | 113700 | 3206660100 | 43950 | 43950 | 43950 | 43950 | 40 |
| 448 | 20230712 | 113600 | 3204902100 | 43900 | 43950 | 43950 | 43900 | 148 |
| 449 | 20230712 | 113500 | 3198403600 | 43950 | 43900 | 43950 | 43900 | 84 |
| 450 | 20230712 | 113400 | 3194711900 | 43950 | 43950 | 43950 | 43900 | 254 |
| 451 | 20230712 | 113300 | 3183551050 | 43950 | 44000 | 44000 | 43950 | 426 |
| 452 | 20230712 | 113200 | 3164827000 | 43950 | 43850 | 44000 | 43850 | 1270 |
| 453 | 20230712 | 113100 | 3109082800 | 43850 | 43850 | 43850 | 43850 | 32 |
| 454 | 20230712 | 113000 | 3107679600 | 43850 | 43800 | 43850 | 43800 | 1475 |
| 455 | 20230712 | 112900 | 3043049050 | 43800 | 43800 | 43800 | 43800 | 77 |
| 456 | 20230712 | 112800 | 3039676450 | 43800 | 43750 | 43800 | 43750 | 62 |
| 457 | 20230712 | 112700 | 3036961900 | 43800 | 43750 | 43800 | 43750 | 212 |
| 458 | 20230712 | 112600 | 3027678950 | 43800 | 43800 | 43800 | 43800 | 210 |
| 459 | 20230712 | 112500 | 3018480950 | 43800 | 43800 | 43800 | 43800 | 305 |
| 460 | 20230712 | 112400 | 3005121950 | 43800 | 43800 | 43800 | 43800 | 22 |
| 461 | 20230712 | 112300 | 3004158350 | 43850 | 43800 | 43850 | 43800 | 295 |
| 462 | 20230712 | 112200 | 2991235800 | 43800 | 43800 | 43800 | 43800 | 317 |
| 463 | 20230712 | 112100 | 2977351200 | 43800 | 43800 | 43800 | 43750 | 327 |
| 464 | 20230712 | 112000 | 2963029950 | 43800 | 43800 | 43800 | 43700 | 512 |
| 465 | 20230712 | 111900 | 2940626100 | 43750 | 43800 | 43800 | 43750 | 102 |
| 466 | 20230712 | 111800 | 2936160050 | 43800 | 43800 | 43800 | 43800 | 260 |
| 467 | 20230712 | 111700 | 2924772050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 468 | 20230712 | 111600 | 2924772050 | 43800 | 43800 | 43800 | 43750 | 24 |
| 469 | 20230712 | 111500 | 2923720900 | 43800 | 43750 | 43800 | 43750 | 581 |
| 470 | 20230712 | 111400 | 2898294600 | 43750 | 43750 | 43750 | 43750 | 152 |
| 471 | 20230712 | 111300 | 2891644600 | 43750 | 43750 | 43750 | 43700 | 937 |
| 472 | 20230712 | 111200 | 2850652650 | 43750 | 43750 | 43750 | 43700 | 234 |
| 473 | 20230712 | 111100 | 2840416650 | 43750 | 43750 | 43750 | 43750 | 119 |
| 474 | 20230712 | 111000 | 2835210400 | 43750 | 43750 | 43750 | 43750 | 179 |
| 475 | 20230712 | 110900 | 2827379150 | 43750 | 43700 | 43750 | 43700 | 375 |
| 476 | 20230712 | 110800 | 2810983700 | 43750 | 43800 | 43800 | 43700 | 1393 |
| 477 | 20230712 | 110700 | 2750056050 | 43750 | 43800 | 43800 | 43750 | 254 |
| 478 | 20230712 | 110600 | 2738941450 | 43800 | 43800 | 43800 | 43750 | 285 |
| 479 | 20230712 | 110500 | 2726459200 | 43750 | 43800 | 43800 | 43750 | 135 |
| 480 | 20230712 | 110400 | 2720551200 | 43800 | 43800 | 43800 | 43800 | 64 |
| 481 | 20230712 | 110300 | 2717748000 | 43750 | 43800 | 43800 | 43750 | 123 |
| 482 | 20230712 | 110200 | 2712365400 | 43800 | 43750 | 43800 | 43750 | 66 |
| 483 | 20230712 | 110100 | 2709476300 | 43800 | 43800 | 43800 | 43750 | 156 |
| 484 | 20230712 | 110000 | 2702648450 | 43800 | 43800 | 43800 | 43800 | 34 |
| 485 | 20230712 | 105900 | 2701159250 | 43800 | 43800 | 43800 | 43750 | 169 |
| 486 | 20230712 | 105800 | 2693761750 | 43750 | 43750 | 43800 | 43750 | 140 |
| 487 | 20230712 | 105700 | 2687635000 | 43800 | 43800 | 43800 | 43800 | 1 |
| 488 | 20230712 | 105600 | 2687591200 | 43750 | 43800 | 43800 | 43750 | 376 |
| 489 | 20230712 | 105500 | 2671124950 | 43750 | 43750 | 43750 | 43750 | 257 |
| 490 | 20230712 | 105400 | 2659881200 | 43800 | 43750 | 43800 | 43750 | 252 |
| 491 | 20230712 | 105300 | 2648851200 | 43800 | 43750 | 43800 | 43750 | 90 |
| 492 | 20230712 | 105200 | 2644910700 | 43750 | 43800 | 43800 | 43750 | 433 |
| 493 | 20230712 | 105100 | 2625964250 | 43800 | 43800 | 43800 | 43800 | 43 |
| 494 | 20230712 | 105000 | 2624080850 | 43800 | 43750 | 43800 | 43750 | 108 |
| 495 | 20230712 | 104900 | 2619353000 | 43750 | 43750 | 43800 | 43750 | 332 |
| 496 | 20230712 | 104800 | 2604824650 | 43800 | 43800 | 43800 | 43800 | 114 |
| 497 | 20230712 | 104700 | 2599831450 | 43800 | 43750 | 43800 | 43750 | 303 |
| 498 | 20230712 | 104600 | 2586567750 | 43750 | 43750 | 43750 | 43750 | 359 |
| 499 | 20230712 | 104500 | 2570861500 | 43750 | 43750 | 43750 | 43750 | 90 |
| 500 | 20230712 | 104400 | 2566924000 | 43750 | 43750 | 43750 | 43700 | 585 |
| 501 | 20230712 | 104300 | 2541336650 | 43750 | 43750 | 43750 | 43750 | 80 |
| 502 | 20230712 | 104200 | 2537836650 | 43750 | 43750 | 43750 | 43750 | 156 |
| 503 | 20230712 | 104100 | 2531011650 | 43750 | 43750 | 43750 | 43750 | 378 |
| 504 | 20230712 | 104000 | 2514474150 | 43750 | 43750 | 43750 | 43700 | 129 |
| 505 | 20230712 | 103900 | 2508830550 | 43750 | 43750 | 43750 | 43700 | 414 |
| 506 | 20230712 | 103800 | 2490721900 | 43800 | 43800 | 43800 | 43750 | 55 |
| 507 | 20230712 | 103700 | 2488313500 | 43800 | 43800 | 43800 | 43800 | 43 |
| 508 | 20230712 | 103600 | 2486430100 | 43800 | 43750 | 43800 | 43750 | 631 |
| 509 | 20230712 | 103500 | 2458820100 | 43750 | 43750 | 43750 | 43700 | 552 |
| 510 | 20230712 | 103400 | 2434670550 | 43800 | 43800 | 43800 | 43750 | 298 |
| 511 | 20230712 | 103300 | 2421627400 | 43800 | 43800 | 43800 | 43750 | 122 |
| 512 | 20230712 | 103200 | 2416288050 | 43800 | 43800 | 43800 | 43800 | 4 |
| 513 | 20230712 | 103100 | 2416112850 | 43800 | 43900 | 43900 | 43800 | 1422 |
| 514 | 20230712 | 103000 | 2353775300 | 43900 | 43900 | 43900 | 43900 | 91 |
| 515 | 20230712 | 102900 | 2349780400 | 43900 | 43900 | 43900 | 43900 | 39 |
| 516 | 20230712 | 102800 | 2348068300 | 43850 | 43900 | 43900 | 43850 | 101 |
| 517 | 20230712 | 102700 | 2343637700 | 43900 | 43900 | 43900 | 43900 | 95 |
| 518 | 20230712 | 102600 | 2339467200 | 43900 | 43900 | 43900 | 43900 | 36 |
| 519 | 20230712 | 102500 | 2337886800 | 43900 | 43900 | 43900 | 43850 | 743 |
| 520 | 20230712 | 102400 | 2305272300 | 43900 | 43900 | 43900 | 43850 | 498 |
| 521 | 20230712 | 102300 | 2283425900 | 43900 | 43900 | 43900 | 43900 | 104 |
| 522 | 20230712 | 102200 | 2278860300 | 43900 | 43900 | 43900 | 43900 | 104 |
| 523 | 20230712 | 102100 | 2274294700 | 43900 | 43900 | 43900 | 43900 | 59 |
| 524 | 20230712 | 102000 | 2271704600 | 43900 | 43900 | 43900 | 43900 | 255 |
| 525 | 20230712 | 101900 | 2260510100 | 43900 | 43900 | 43900 | 43900 | 135 |
| 526 | 20230712 | 101800 | 2254583600 | 43900 | 43900 | 43900 | 43900 | 51 |
| 527 | 20230712 | 101700 | 2252344700 | 43900 | 43850 | 43900 | 43850 | 771 |
| 528 | 20230712 | 101600 | 2218513150 | 43850 | 43850 | 43900 | 43800 | 2082 |
| 529 | 20230712 | 101500 | 2127235800 | 43850 | 43900 | 43900 | 43850 | 25 |
| 530 | 20230712 | 101400 | 2126139400 | 43900 | 43900 | 43900 | 43850 | 175 |
| 531 | 20230712 | 101300 | 2118461900 | 43900 | 43900 | 43900 | 43850 | 117 |
| 532 | 20230712 | 101200 | 2113326400 | 43900 | 43900 | 43900 | 43850 | 70 |
| 533 | 20230712 | 101100 | 2110253650 | 43900 | 43900 | 43900 | 43900 | 230 |
| 534 | 20230712 | 101000 | 2100156650 | 43850 | 43800 | 43850 | 43750 | 1517 |
| 535 | 20230712 | 100900 | 2033697550 | 43800 | 43800 | 43800 | 43800 | 84 |
| 536 | 20230712 | 100800 | 2030018350 | 43750 | 43800 | 43800 | 43750 | 34 |
| 537 | 20230712 | 100700 | 2028529250 | 43800 | 43800 | 43800 | 43800 | 199 |
| 538 | 20230712 | 100600 | 2019813050 | 43800 | 43800 | 43800 | 43750 | 339 |
| 539 | 20230712 | 100500 | 2004969200 | 43800 | 43800 | 43800 | 43750 | 358 |
| 540 | 20230712 | 100400 | 1989290550 | 43800 | 43750 | 43800 | 43750 | 32 |
| 541 | 20230712 | 100300 | 1987890300 | 43800 | 43900 | 43900 | 43800 | 1462 |
| 542 | 20230712 | 100200 | 1923786850 | 43950 | 43900 | 43950 | 43900 | 389 |
| 543 | 20230712 | 100100 | 1906691100 | 43950 | 43950 | 43950 | 43950 | 55 |
| 544 | 20230712 | 100000 | 1904273850 | 43900 | 43900 | 43950 | 43900 | 244 |
| 545 | 20230712 | 095900 | 1893560800 | 43900 | 43900 | 43950 | 43900 | 275 |
| 546 | 20230712 | 095800 | 1881479600 | 43900 | 43900 | 43950 | 43900 | 85 |
| 547 | 20230712 | 095700 | 1877748050 | 43900 | 43950 | 43950 | 43900 | 178 |
| 548 | 20230712 | 095600 | 1869930900 | 43900 | 43950 | 43950 | 43900 | 674 |
| 549 | 20230712 | 095500 | 1840324850 | 43900 | 43950 | 43950 | 43900 | 101 |
| 550 | 20230712 | 095400 | 1835890900 | 43900 | 43950 | 43950 | 43900 | 116 |
| 551 | 20230712 | 095300 | 1830796950 | 43900 | 43950 | 43950 | 43900 | 103 |
| 552 | 20230712 | 095200 | 1826274450 | 43950 | 43950 | 43950 | 43900 | 160 |
| 553 | 20230712 | 095100 | 1819248600 | 43950 | 43900 | 43950 | 43900 | 296 |
| 554 | 20230712 | 095000 | 1806254100 | 43900 | 43900 | 43900 | 43900 | 226 |
| 555 | 20230712 | 094900 | 1796332700 | 43900 | 43850 | 43900 | 43850 | 200 |
| 556 | 20230712 | 094800 | 1787556750 | 43900 | 43900 | 43900 | 43900 | 552 |
| 557 | 20230712 | 094700 | 1763323950 | 43900 | 43850 | 43900 | 43850 | 12 |
| 558 | 20230712 | 094600 | 1762797450 | 43850 | 43900 | 43900 | 43850 | 61 |
| 559 | 20230712 | 094500 | 1760119750 | 43900 | 43900 | 43900 | 43850 | 1012 |
| 560 | 20230712 | 094400 | 1715704100 | 43900 | 43900 | 43900 | 43850 | 429 |
| 561 | 20230712 | 094300 | 1696872850 | 43850 | 43900 | 43900 | 43850 | 37 |
| 562 | 20230712 | 094200 | 1695248750 | 43900 | 43850 | 43900 | 43850 | 1418 |
| 563 | 20230712 | 094100 | 1633063800 | 43850 | 43800 | 43850 | 43800 | 106 |
| 564 | 20230712 | 094000 | 1628420450 | 43850 | 43850 | 43850 | 43800 | 39 |
| 565 | 20230712 | 093900 | 1626710350 | 43850 | 43800 | 43850 | 43800 | 141 |
| 566 | 20230712 | 093800 | 1620527750 | 43850 | 43850 | 43850 | 43850 | 840 |
| 567 | 20230712 | 093700 | 1583693750 | 43800 | 43850 | 43900 | 43800 | 285 |
| 568 | 20230712 | 093600 | 1571197850 | 43750 | 43900 | 43900 | 43750 | 2101 |
| 569 | 20230712 | 093500 | 1479079600 | 43900 | 43950 | 43950 | 43900 | 290 |
| 570 | 20230712 | 093400 | 1466344650 | 43950 | 43950 | 43950 | 43900 | 792 |
| 571 | 20230712 | 093300 | 1431536500 | 43950 | 43900 | 43950 | 43900 | 281 |
| 572 | 20230712 | 093200 | 1419199000 | 43900 | 43850 | 43900 | 43800 | 2813 |
| 573 | 20230712 | 093100 | 1295775200 | 43850 | 43850 | 43850 | 43800 | 65 |
| 574 | 20230712 | 093000 | 1292925650 | 43800 | 43800 | 43850 | 43800 | 181 |
| 575 | 20230712 | 092900 | 1284996950 | 43800 | 43800 | 43850 | 43800 | 253 |
| 576 | 20230712 | 092800 | 1273910250 | 43850 | 43850 | 43850 | 43850 | 94 |
| 577 | 20230712 | 092700 | 1269788350 | 43800 | 43800 | 43800 | 43800 | 11 |
| 578 | 20230712 | 092600 | 1269306550 | 43800 | 43800 | 43800 | 43800 | 106 |
| 579 | 20230712 | 092500 | 1264663750 | 43850 | 43800 | 43850 | 43800 | 1374 |
| 580 | 20230712 | 092400 | 1204418450 | 43850 | 43750 | 43850 | 43700 | 985 |
| 581 | 20230712 | 092300 | 1161326650 | 43750 | 43800 | 43800 | 43700 | 1949 |
| 582 | 20230712 | 092200 | 1075991900 | 43850 | 43850 | 43850 | 43800 | 56 |
| 583 | 20230712 | 092100 | 1073536550 | 43800 | 43850 | 43850 | 43800 | 132 |
| 584 | 20230712 | 092000 | 1067752750 | 43850 | 43750 | 43850 | 43750 | 818 |
| 585 | 20230712 | 091900 | 1031921050 | 43800 | 43750 | 43850 | 43700 | 1789 |
| 586 | 20230712 | 091800 | 953621100 | 43750 | 43800 | 43800 | 43750 | 260 |
| 587 | 20230712 | 091700 | 942237300 | 43800 | 43800 | 43850 | 43800 | 529 |
| 588 | 20230712 | 091600 | 919064900 | 43800 | 43850 | 43900 | 43800 | 908 |
| 589 | 20230712 | 091500 | 879245750 | 43800 | 43800 | 43900 | 43800 | 1068 |
| 590 | 20230712 | 091400 | 832441050 | 43850 | 43800 | 43850 | 43800 | 309 |
| 591 | 20230712 | 091300 | 818902200 | 43850 | 43700 | 43850 | 43700 | 917 |
| 592 | 20230712 | 091200 | 778732150 | 43800 | 43850 | 43850 | 43650 | 148 |
| 593 | 20230712 | 091100 | 772262300 | 43850 | 43650 | 43850 | 43600 | 628 |
| 594 | 20230712 | 091000 | 744765500 | 43600 | 43800 | 43900 | 43600 | 1207 |
| 595 | 20230712 | 090900 | 691919300 | 43800 | 43800 | 43950 | 43800 | 3283 |
| 596 | 20230712 | 090800 | 547974200 | 43750 | 43550 | 43750 | 43500 | 2362 |
| 597 | 20230712 | 090700 | 444925700 | 43500 | 43500 | 43600 | 43500 | 1364 |
| 598 | 20230712 | 090600 | 385537150 | 43550 | 43500 | 43550 | 43350 | 1130 |
| 599 | 20230712 | 090500 | 336455400 | 43500 | 43400 | 43500 | 43350 | 1050 |
| 600 | 20230712 | 090400 | 290859500 | 43400 | 43400 | 43450 | 43400 | 569 |
| 601 | 20230712 | 090300 | 266144650 | 43400 | 43400 | 43450 | 43300 | 291 |
| 602 | 20230712 | 090200 | 253527500 | 43450 | 43500 | 43500 | 43350 | 899 |
| 603 | 20230712 | 090100 | 214490650 | 43450 | 43300 | 43600 | 43300 | 1320 |
| 604 | 20230712 | 090000 | 157151500 | 43300 | 43200 | 43450 | 43200 | 3637 |