32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 185500 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 1382 |
| 3 | 20230712 | 185400 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20230712 | 185300 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20230712 | 185200 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20230712 | 185100 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20230712 | 185000 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20230712 | 184900 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20230712 | 184800 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20230712 | 184700 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20230712 | 184600 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20230712 | 184500 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20230712 | 184400 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20230712 | 184300 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20230712 | 184200 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20230712 | 184100 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20230712 | 184000 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20230712 | 183900 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20230712 | 183800 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20230712 | 183700 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20230712 | 183600 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20230712 | 183500 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20230712 | 183400 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20230712 | 183300 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20230712 | 183200 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20230712 | 183100 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20230712 | 183000 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20230712 | 182900 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20230712 | 182800 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20230712 | 182700 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20230712 | 182600 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20230712 | 182500 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 1382 |
| 33 | 20230712 | 182400 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20230712 | 182300 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20230712 | 182200 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20230712 | 182100 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20230712 | 182000 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20230712 | 181900 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20230712 | 181800 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20230712 | 181700 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20230712 | 181600 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20230712 | 181500 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20230712 | 181400 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20230712 | 181300 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20230712 | 181200 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20230712 | 181100 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20230712 | 181000 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20230712 | 180900 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20230712 | 180800 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20230712 | 180700 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20230712 | 180600 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20230712 | 180500 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20230712 | 180400 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20230712 | 180300 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20230712 | 180200 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20230712 | 180100 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20230712 | 180000 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20230712 | 175900 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20230712 | 175800 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20230712 | 175700 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20230712 | 175600 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20230712 | 175500 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 1382 |
| 63 | 20230712 | 175400 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20230712 | 175300 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20230712 | 175200 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20230712 | 175100 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20230712 | 175000 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20230712 | 174900 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20230712 | 174800 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20230712 | 174700 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20230712 | 174600 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20230712 | 174500 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20230712 | 174400 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20230712 | 174300 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20230712 | 174200 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20230712 | 174100 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20230712 | 174000 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20230712 | 173900 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20230712 | 173800 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20230712 | 173700 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20230712 | 173600 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20230712 | 173500 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20230712 | 173400 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20230712 | 173300 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20230712 | 173200 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20230712 | 173100 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20230712 | 173000 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20230712 | 172900 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20230712 | 172800 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20230712 | 172700 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20230712 | 172600 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20230712 | 172500 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 1382 |
| 93 | 20230712 | 172400 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20230712 | 172300 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20230712 | 172200 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20230712 | 172100 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20230712 | 172000 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20230712 | 171900 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20230712 | 171800 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20230712 | 171700 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20230712 | 171600 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20230712 | 171500 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20230712 | 171400 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20230712 | 171300 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20230712 | 171200 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20230712 | 171100 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20230712 | 171000 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20230712 | 170900 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20230712 | 170800 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20230712 | 170700 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20230712 | 170600 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20230712 | 170500 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20230712 | 170400 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20230712 | 170300 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20230712 | 170200 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20230712 | 170100 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20230712 | 170000 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20230712 | 165900 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20230712 | 165800 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20230712 | 165700 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20230712 | 165600 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20230712 | 165500 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 1382 |
| 123 | 20230712 | 165400 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20230712 | 165300 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20230712 | 165200 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20230712 | 165100 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20230712 | 165000 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20230712 | 164900 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20230712 | 164800 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20230712 | 164700 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20230712 | 164600 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20230712 | 164500 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20230712 | 164400 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20230712 | 164300 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20230712 | 164200 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20230712 | 164100 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20230712 | 164000 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20230712 | 163900 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20230712 | 163800 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20230712 | 163700 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20230712 | 163600 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20230712 | 163500 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20230712 | 163400 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20230712 | 163300 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20230712 | 163200 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20230712 | 163100 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20230712 | 163000 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20230712 | 162900 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20230712 | 162800 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20230712 | 162700 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20230712 | 162600 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20230712 | 162500 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 1382 |
| 153 | 20230712 | 162400 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 154 | 20230712 | 162300 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 155 | 20230712 | 162200 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 156 | 20230712 | 162100 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 157 | 20230712 | 162000 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 158 | 20230712 | 161900 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 159 | 20230712 | 161800 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 160 | 20230712 | 161700 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 161 | 20230712 | 161600 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 162 | 20230712 | 161500 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 163 | 20230712 | 161400 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 164 | 20230712 | 161300 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 165 | 20230712 | 161200 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 166 | 20230712 | 161100 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 167 | 20230712 | 161000 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 168 | 20230712 | 160900 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 169 | 20230712 | 160800 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 170 | 20230712 | 160700 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 171 | 20230712 | 160600 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 172 | 20230712 | 160500 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 173 | 20230712 | 160400 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 174 | 20230712 | 160300 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 175 | 20230712 | 160200 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 176 | 20230712 | 160100 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 177 | 20230712 | 160000 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 178 | 20230712 | 155900 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 179 | 20230712 | 155800 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 180 | 20230712 | 155700 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 181 | 20230712 | 155600 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 182 | 20230712 | 155500 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 1382 |
| 183 | 20230712 | 155400 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 184 | 20230712 | 155300 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 185 | 20230712 | 155200 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 186 | 20230712 | 155100 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20230712 | 155000 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20230712 | 154900 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20230712 | 154800 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20230712 | 154700 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20230712 | 154600 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20230712 | 154500 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20230712 | 154400 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20230712 | 154300 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20230712 | 154200 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20230712 | 154100 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20230712 | 154000 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20230712 | 153900 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20230712 | 153800 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20230712 | 153700 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 201 | 20230712 | 153600 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 202 | 20230712 | 153500 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 203 | 20230712 | 153400 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 204 | 20230712 | 153300 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 205 | 20230712 | 153200 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 206 | 20230712 | 153100 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 207 | 20230712 | 153000 | 9112086100 | 29100 | 29100 | 29100 | 29100 | 1382 |
| 208 | 20230712 | 152900 | 9071869900 | 29050 | 29050 | 29050 | 29050 | 0 |
| 209 | 20230712 | 152800 | 9071869900 | 29050 | 29050 | 29050 | 29050 | 0 |
| 210 | 20230712 | 152700 | 9071869900 | 29050 | 29050 | 29050 | 29050 | 0 |
| 211 | 20230712 | 152600 | 9071869900 | 29050 | 29050 | 29050 | 29050 | 0 |
| 212 | 20230712 | 152500 | 9071869900 | 29050 | 29050 | 29050 | 29050 | 0 |
| 213 | 20230712 | 152400 | 9071869900 | 29050 | 29050 | 29050 | 29050 | 0 |
| 214 | 20230712 | 152300 | 9071869900 | 29050 | 29050 | 29050 | 29050 | 0 |
| 215 | 20230712 | 152200 | 9071869900 | 29050 | 29050 | 29050 | 29050 | 0 |
| 216 | 20230712 | 152100 | 9071869900 | 29050 | 29050 | 29050 | 29050 | 0 |
| 217 | 20230712 | 152000 | 9071869900 | 29050 | 29050 | 29050 | 29050 | 0 |
| 218 | 20230712 | 151900 | 9071869900 | 29050 | 29000 | 29050 | 29000 | 218 |
| 219 | 20230712 | 151800 | 9065537800 | 29000 | 29050 | 29100 | 29000 | 205 |
| 220 | 20230712 | 151700 | 9059582450 | 29050 | 29000 | 29100 | 28950 | 546 |
| 221 | 20230712 | 151600 | 9043715200 | 29000 | 29000 | 29000 | 28900 | 185 |
| 222 | 20230712 | 151500 | 9038356000 | 28900 | 28900 | 29050 | 28900 | 274 |
| 223 | 20230712 | 151400 | 9030430650 | 28900 | 29050 | 29100 | 28900 | 439 |
| 224 | 20230712 | 151300 | 9017672700 | 29050 | 28900 | 29050 | 28900 | 273 |
| 225 | 20230712 | 151200 | 9009757250 | 29050 | 29000 | 29050 | 28850 | 1987 |
| 226 | 20230712 | 151100 | 8952137700 | 29050 | 29050 | 29100 | 29000 | 410 |
| 227 | 20230712 | 151000 | 8940221750 | 29050 | 29100 | 29100 | 29000 | 489 |
| 228 | 20230712 | 150900 | 8926013800 | 29100 | 29100 | 29100 | 29050 | 275 |
| 229 | 20230712 | 150800 | 8918020900 | 29050 | 28900 | 29150 | 28850 | 1151 |
| 230 | 20230712 | 150700 | 8884562550 | 28900 | 29000 | 29050 | 28900 | 402 |
| 231 | 20230712 | 150600 | 8872896300 | 29000 | 29000 | 29050 | 28850 | 692 |
| 232 | 20230712 | 150500 | 8852846250 | 29000 | 29050 | 29050 | 29000 | 419 |
| 233 | 20230712 | 150400 | 8840686900 | 29050 | 28900 | 29050 | 28900 | 528 |
| 234 | 20230712 | 150300 | 8825367300 | 28900 | 28950 | 29000 | 28900 | 472 |
| 235 | 20230712 | 150200 | 8811690500 | 28950 | 28950 | 28950 | 28950 | 107 |
| 236 | 20230712 | 150100 | 8808592850 | 28950 | 28900 | 29000 | 28850 | 508 |
| 237 | 20230712 | 150000 | 8793898250 | 28900 | 28900 | 29050 | 28850 | 516 |
| 238 | 20230712 | 145900 | 8778972950 | 28900 | 29000 | 29050 | 28850 | 829 |
| 239 | 20230712 | 145800 | 8754977350 | 29000 | 28950 | 29050 | 28950 | 270 |
| 240 | 20230712 | 145700 | 8747148400 | 29000 | 28950 | 29000 | 28850 | 895 |
| 241 | 20230712 | 145600 | 8721225850 | 28950 | 28950 | 29000 | 28800 | 681 |
| 242 | 20230712 | 145500 | 8701571450 | 28950 | 28850 | 29000 | 28850 | 520 |
| 243 | 20230712 | 145400 | 8686524400 | 28850 | 28950 | 29000 | 28850 | 323 |
| 244 | 20230712 | 145300 | 8677176900 | 29000 | 28950 | 29000 | 28850 | 1085 |
| 245 | 20230712 | 145200 | 8645759000 | 28950 | 29000 | 29000 | 28900 | 580 |
| 246 | 20230712 | 145100 | 8628967200 | 29000 | 28950 | 29000 | 28900 | 1049 |
| 247 | 20230712 | 145000 | 8598557200 | 28900 | 28900 | 28950 | 28800 | 1215 |
| 248 | 20230712 | 144900 | 8563503900 | 28850 | 28950 | 29000 | 28850 | 393 |
| 249 | 20230712 | 144800 | 8552132100 | 28950 | 28900 | 29000 | 28900 | 358 |
| 250 | 20230712 | 144700 | 8541775800 | 28850 | 28900 | 28950 | 28850 | 936 |
| 251 | 20230712 | 144600 | 8514719450 | 28950 | 28950 | 29000 | 28900 | 550 |
| 252 | 20230712 | 144500 | 8498811900 | 28900 | 29000 | 29000 | 28900 | 463 |
| 253 | 20230712 | 144400 | 8485409200 | 29050 | 29000 | 29050 | 28900 | 1220 |
| 254 | 20230712 | 144300 | 8450050700 | 29000 | 29100 | 29100 | 29000 | 312 |
| 255 | 20230712 | 144200 | 8441000150 | 29050 | 29050 | 29100 | 29000 | 435 |
| 256 | 20230712 | 144100 | 8428369400 | 29000 | 29000 | 29050 | 28950 | 965 |
| 257 | 20230712 | 144000 | 8400383050 | 29000 | 29050 | 29100 | 29000 | 358 |
| 258 | 20230712 | 143900 | 8389985700 | 29050 | 29050 | 29100 | 29000 | 508 |
| 259 | 20230712 | 143800 | 8375236750 | 29050 | 29050 | 29100 | 29000 | 1230 |
| 260 | 20230712 | 143700 | 8339488600 | 29050 | 29100 | 29100 | 29050 | 578 |
| 261 | 20230712 | 143600 | 8322697650 | 29100 | 29050 | 29100 | 29050 | 340 |
| 262 | 20230712 | 143500 | 8312813800 | 29050 | 29100 | 29100 | 29000 | 758 |
| 263 | 20230712 | 143400 | 8290807900 | 29100 | 29100 | 29100 | 29050 | 287 |
| 264 | 20230712 | 143300 | 8282458300 | 29150 | 28950 | 29200 | 28950 | 593 |
| 265 | 20230712 | 143200 | 8265213400 | 29000 | 29100 | 29100 | 28900 | 769 |
| 266 | 20230712 | 143100 | 8242888050 | 29150 | 29000 | 29150 | 29000 | 559 |
| 267 | 20230712 | 143000 | 8226643350 | 29000 | 29000 | 29000 | 29000 | 726 |
| 268 | 20230712 | 142900 | 8205589350 | 29000 | 29000 | 29000 | 28900 | 701 |
| 269 | 20230712 | 142800 | 8185280300 | 29050 | 28900 | 29100 | 28900 | 896 |
| 270 | 20230712 | 142700 | 8159273750 | 28900 | 28950 | 28950 | 28900 | 747 |
| 271 | 20230712 | 142600 | 8137668850 | 29000 | 29000 | 29050 | 28900 | 932 |
| 272 | 20230712 | 142500 | 8110665000 | 29000 | 28950 | 29000 | 28950 | 849 |
| 273 | 20230712 | 142400 | 8086058150 | 28950 | 28950 | 29000 | 28950 | 309 |
| 274 | 20230712 | 142300 | 8077107250 | 29000 | 29000 | 29000 | 28950 | 1037 |
| 275 | 20230712 | 142200 | 8047066000 | 29000 | 29000 | 29000 | 28950 | 695 |
| 276 | 20230712 | 142100 | 8026918300 | 29000 | 29000 | 29000 | 28950 | 548 |
| 277 | 20230712 | 142000 | 8011040600 | 28950 | 29000 | 29000 | 28950 | 823 |
| 278 | 20230712 | 141900 | 7987209050 | 29000 | 29000 | 29050 | 28950 | 758 |
| 279 | 20230712 | 141800 | 7965216400 | 29000 | 28950 | 29000 | 28950 | 1086 |
| 280 | 20230712 | 141700 | 7933750850 | 28950 | 29000 | 29000 | 28950 | 784 |
| 281 | 20230712 | 141600 | 7911051850 | 29000 | 29050 | 29050 | 28950 | 544 |
| 282 | 20230712 | 141500 | 7895266950 | 29000 | 29000 | 29000 | 28950 | 568 |
| 283 | 20230712 | 141400 | 7878803100 | 29000 | 28950 | 29000 | 28950 | 937 |
| 284 | 20230712 | 141300 | 7851668550 | 29000 | 29050 | 29050 | 28950 | 821 |
| 285 | 20230712 | 141200 | 7827851950 | 29050 | 29000 | 29100 | 29000 | 623 |
| 286 | 20230712 | 141100 | 7809766100 | 29000 | 29000 | 29050 | 28950 | 914 |
| 287 | 20230712 | 141000 | 7783291750 | 29000 | 29100 | 29100 | 28950 | 550 |
| 288 | 20230712 | 140900 | 7767334000 | 29050 | 29000 | 29050 | 28950 | 524 |
| 289 | 20230712 | 140800 | 7752138200 | 29000 | 29050 | 29050 | 28950 | 1021 |
| 290 | 20230712 | 140700 | 7722554350 | 29000 | 29050 | 29050 | 29000 | 339 |
| 291 | 20230712 | 140600 | 7712720800 | 29050 | 29050 | 29100 | 29000 | 512 |
| 292 | 20230712 | 140500 | 7697861100 | 29050 | 29100 | 29100 | 28950 | 865 |
| 293 | 20230712 | 140400 | 7672762700 | 29050 | 29150 | 29150 | 29050 | 585 |
| 294 | 20230712 | 140300 | 7655762750 | 29150 | 29000 | 29150 | 29000 | 2419 |
| 295 | 20230712 | 140200 | 7585402200 | 29000 | 29050 | 29050 | 28950 | 837 |
| 296 | 20230712 | 140100 | 7561146000 | 29050 | 29100 | 29100 | 29000 | 1221 |
| 297 | 20230712 | 140000 | 7525713800 | 29050 | 29100 | 29150 | 29000 | 1067 |
| 298 | 20230712 | 135900 | 7494687050 | 29050 | 29100 | 29150 | 29050 | 766 |
| 299 | 20230712 | 135800 | 7472417650 | 29100 | 29150 | 29200 | 29050 | 704 |
| 300 | 20230712 | 135700 | 7451943200 | 29150 | 29200 | 29200 | 29150 | 295 |
| 301 | 20230712 | 135600 | 7443331450 | 29250 | 29150 | 29250 | 29100 | 870 |
| 302 | 20230712 | 135500 | 7417972200 | 29150 | 29350 | 29350 | 29100 | 656 |
| 303 | 20230712 | 135400 | 7398835550 | 29400 | 29250 | 29400 | 29200 | 223 |
| 304 | 20230712 | 135300 | 7392305650 | 29500 | 29200 | 29500 | 29150 | 1744 |
| 305 | 20230712 | 135200 | 7341239700 | 29250 | 29250 | 29300 | 29150 | 511 |
| 306 | 20230712 | 135100 | 7326307650 | 29200 | 29250 | 29250 | 29150 | 796 |
| 307 | 20230712 | 135000 | 7303083350 | 29250 | 29250 | 29250 | 29150 | 398 |
| 308 | 20230712 | 134900 | 7291460750 | 29250 | 29200 | 29300 | 29150 | 536 |
| 309 | 20230712 | 134800 | 7275806750 | 29250 | 29200 | 29250 | 29150 | 657 |
| 310 | 20230712 | 134700 | 7256627300 | 29200 | 29150 | 29350 | 29150 | 789 |
| 311 | 20230712 | 134600 | 7233606200 | 29200 | 29150 | 29350 | 29150 | 1645 |
| 312 | 20230712 | 134500 | 7185550500 | 29150 | 29150 | 29150 | 29100 | 249 |
| 313 | 20230712 | 134400 | 7178302700 | 29200 | 29200 | 29250 | 29100 | 683 |
| 314 | 20230712 | 134300 | 7158381900 | 29200 | 29250 | 29300 | 29150 | 516 |
| 315 | 20230712 | 134200 | 7143290450 | 29250 | 29150 | 29250 | 29150 | 628 |
| 316 | 20230712 | 134100 | 7124967700 | 29150 | 29300 | 29300 | 29100 | 2641 |
| 317 | 20230712 | 134000 | 7048010550 | 29250 | 29300 | 29350 | 29100 | 3310 |
| 318 | 20230712 | 133900 | 6951364750 | 29300 | 29300 | 29300 | 29150 | 950 |
| 319 | 20230712 | 133800 | 6923630250 | 29300 | 29350 | 29350 | 29250 | 513 |
| 320 | 20230712 | 133700 | 6908598300 | 29350 | 29400 | 29400 | 29300 | 359 |
| 321 | 20230712 | 133600 | 6898061700 | 29350 | 29350 | 29350 | 29200 | 1011 |
| 322 | 20230712 | 133500 | 6868478750 | 29350 | 29400 | 29400 | 29350 | 332 |
| 323 | 20230712 | 133400 | 6858728400 | 29450 | 29350 | 29450 | 29350 | 420 |
| 324 | 20230712 | 133300 | 6846378650 | 29250 | 29300 | 29400 | 29200 | 1088 |
| 325 | 20230712 | 133200 | 6814520500 | 29300 | 29450 | 29450 | 29250 | 457 |
| 326 | 20230712 | 133100 | 6801123850 | 29450 | 29400 | 29450 | 29350 | 195 |
| 327 | 20230712 | 133000 | 6795394800 | 29400 | 29400 | 29500 | 29250 | 1108 |
| 328 | 20230712 | 132900 | 6762905500 | 29350 | 29350 | 29350 | 29250 | 468 |
| 329 | 20230712 | 132800 | 6749176850 | 29350 | 29500 | 29500 | 29350 | 418 |
| 330 | 20230712 | 132700 | 6736874500 | 29450 | 29450 | 29450 | 29300 | 806 |
| 331 | 20230712 | 132600 | 6713198800 | 29450 | 29400 | 29450 | 29350 | 592 |
| 332 | 20230712 | 132500 | 6695787200 | 29400 | 29400 | 29450 | 29400 | 132 |
| 333 | 20230712 | 132400 | 6691903950 | 29400 | 29450 | 29500 | 29300 | 980 |
| 334 | 20230712 | 132300 | 6663110100 | 29450 | 29400 | 29450 | 29400 | 461 |
| 335 | 20230712 | 132200 | 6649556400 | 29350 | 29350 | 29400 | 29350 | 259 |
| 336 | 20230712 | 132100 | 6641946500 | 29350 | 29350 | 29500 | 29300 | 850 |
| 337 | 20230712 | 132000 | 6617022450 | 29350 | 29400 | 29500 | 29350 | 889 |
| 338 | 20230712 | 131900 | 6590900650 | 29400 | 29400 | 29400 | 29400 | 255 |
| 339 | 20230712 | 131800 | 6583403650 | 29400 | 29450 | 29450 | 29350 | 1036 |
| 340 | 20230712 | 131700 | 6552945450 | 29500 | 29500 | 29500 | 29450 | 570 |
| 341 | 20230712 | 131600 | 6536138450 | 29500 | 29400 | 29500 | 29400 | 411 |
| 342 | 20230712 | 131500 | 6524043100 | 29450 | 29550 | 29550 | 29400 | 789 |
| 343 | 20230712 | 131400 | 6500809200 | 29550 | 29550 | 29550 | 29500 | 415 |
| 344 | 20230712 | 131300 | 6488546200 | 29500 | 29500 | 29550 | 29450 | 372 |
| 345 | 20230712 | 131200 | 6477577150 | 29450 | 29500 | 29500 | 29450 | 926 |
| 346 | 20230712 | 131100 | 6450273350 | 29500 | 29550 | 29550 | 29500 | 999 |
| 347 | 20230712 | 131000 | 6420788350 | 29550 | 29550 | 29550 | 29500 | 277 |
| 348 | 20230712 | 130900 | 6412609150 | 29550 | 29600 | 29650 | 29500 | 554 |
| 349 | 20230712 | 130800 | 6396242850 | 29600 | 29650 | 29700 | 29550 | 402 |
| 350 | 20230712 | 130700 | 6384337950 | 29600 | 29600 | 29650 | 29550 | 305 |
| 351 | 20230712 | 130600 | 6375312200 | 29650 | 29600 | 29650 | 29550 | 378 |
| 352 | 20230712 | 130500 | 6364134350 | 29650 | 29650 | 29650 | 29600 | 112 |
| 353 | 20230712 | 130400 | 6360815700 | 29650 | 29600 | 29700 | 29600 | 600 |
| 354 | 20230712 | 130300 | 6343016550 | 29600 | 29650 | 29650 | 29600 | 391 |
| 355 | 20230712 | 130200 | 6331442000 | 29650 | 29650 | 29650 | 29600 | 208 |
| 356 | 20230712 | 130100 | 6325282250 | 29700 | 29600 | 29700 | 29600 | 365 |
| 357 | 20230712 | 130000 | 6314461550 | 29600 | 29650 | 29700 | 29600 | 685 |
| 358 | 20230712 | 125900 | 6294166150 | 29700 | 29600 | 29700 | 29600 | 412 |
| 359 | 20230712 | 125800 | 6281949350 | 29600 | 29650 | 29650 | 29550 | 275 |
| 360 | 20230712 | 125700 | 6273817600 | 29600 | 29600 | 29600 | 29550 | 474 |
| 361 | 20230712 | 125600 | 6259797650 | 29600 | 29650 | 29650 | 29550 | 285 |
| 362 | 20230712 | 125500 | 6251366050 | 29600 | 29600 | 29650 | 29600 | 136 |
| 363 | 20230712 | 125400 | 6247337300 | 29600 | 29600 | 29700 | 29550 | 988 |
| 364 | 20230712 | 125300 | 6218100300 | 29600 | 29650 | 29650 | 29550 | 512 |
| 365 | 20230712 | 125200 | 6202950100 | 29650 | 29650 | 29750 | 29600 | 417 |
| 366 | 20230712 | 125100 | 6190583350 | 29650 | 29600 | 29700 | 29600 | 627 |
| 367 | 20230712 | 125000 | 6172008200 | 29600 | 29650 | 29700 | 29600 | 60 |
| 368 | 20230712 | 124900 | 6170231700 | 29650 | 29650 | 29700 | 29600 | 304 |
| 369 | 20230712 | 124800 | 6161219800 | 29700 | 29650 | 29750 | 29650 | 689 |
| 370 | 20230712 | 124700 | 6140750300 | 29700 | 29750 | 29750 | 29700 | 193 |
| 371 | 20230712 | 124600 | 6135016400 | 29750 | 29750 | 29800 | 29750 | 248 |
| 372 | 20230712 | 124500 | 6127632550 | 29750 | 29850 | 29850 | 29750 | 398 |
| 373 | 20230712 | 124400 | 6115769150 | 29800 | 29800 | 29800 | 29750 | 143 |
| 374 | 20230712 | 124300 | 6111509850 | 29800 | 29800 | 29800 | 29750 | 343 |
| 375 | 20230712 | 124200 | 6101295250 | 29800 | 29800 | 29850 | 29800 | 145 |
| 376 | 20230712 | 124100 | 6096971250 | 29800 | 29800 | 29800 | 29800 | 269 |
| 377 | 20230712 | 124000 | 6088955050 | 29800 | 29900 | 29900 | 29750 | 330 |
| 378 | 20230712 | 123900 | 6079118750 | 29800 | 29800 | 29850 | 29800 | 238 |
| 379 | 20230712 | 123800 | 6072022600 | 29850 | 29750 | 29850 | 29750 | 552 |
| 380 | 20230712 | 123700 | 6055562400 | 29750 | 29750 | 29750 | 29700 | 385 |
| 381 | 20230712 | 123600 | 6044123500 | 29750 | 29900 | 29900 | 29750 | 269 |
| 382 | 20230712 | 123500 | 6036108000 | 29800 | 29700 | 29800 | 29650 | 638 |
| 383 | 20230712 | 123400 | 6017140950 | 29700 | 29600 | 29700 | 29600 | 736 |
| 384 | 20230712 | 123300 | 5995335400 | 29650 | 29650 | 29650 | 29600 | 336 |
| 385 | 20230712 | 123200 | 5985380400 | 29650 | 29700 | 29700 | 29600 | 735 |
| 386 | 20230712 | 123100 | 5963611650 | 29700 | 29700 | 29750 | 29600 | 473 |
| 387 | 20230712 | 123000 | 5949569400 | 29700 | 29700 | 29700 | 29650 | 161 |
| 388 | 20230712 | 122900 | 5944787900 | 29750 | 29750 | 29750 | 29700 | 554 |
| 389 | 20230712 | 122800 | 5928314650 | 29700 | 29650 | 29750 | 29650 | 491 |
| 390 | 20230712 | 122700 | 5913742300 | 29650 | 29700 | 29700 | 29650 | 268 |
| 391 | 20230712 | 122600 | 5905790350 | 29650 | 29700 | 29700 | 29650 | 61 |
| 392 | 20230712 | 122500 | 5903978800 | 29800 | 29700 | 29800 | 29650 | 1191 |
| 393 | 20230712 | 122400 | 5868633650 | 29750 | 29850 | 29850 | 29750 | 1255 |
| 394 | 20230712 | 122300 | 5831240600 | 29800 | 29800 | 29850 | 29800 | 163 |
| 395 | 20230712 | 122200 | 5826380800 | 29800 | 29750 | 29850 | 29750 | 472 |
| 396 | 20230712 | 122100 | 5812320250 | 29750 | 29750 | 29800 | 29700 | 277 |
| 397 | 20230712 | 122000 | 5804077700 | 29700 | 29750 | 29800 | 29700 | 287 |
| 398 | 20230712 | 121900 | 5795543600 | 29750 | 29750 | 29800 | 29750 | 406 |
| 399 | 20230712 | 121800 | 5783450150 | 29750 | 29750 | 29750 | 29700 | 357 |
| 400 | 20230712 | 121700 | 5772838250 | 29750 | 29850 | 29900 | 29750 | 257 |
| 401 | 20230712 | 121600 | 5765165900 | 29850 | 29800 | 29900 | 29800 | 353 |
| 402 | 20230712 | 121500 | 5754628850 | 29800 | 29750 | 29850 | 29750 | 391 |
| 403 | 20230712 | 121400 | 5742988150 | 29750 | 29800 | 29800 | 29750 | 505 |
| 404 | 20230712 | 121300 | 5727954500 | 29800 | 29900 | 29900 | 29800 | 314 |
| 405 | 20230712 | 121200 | 5718576500 | 29950 | 29800 | 29950 | 29800 | 546 |
| 406 | 20230712 | 121100 | 5702252000 | 29750 | 29800 | 29800 | 29750 | 377 |
| 407 | 20230712 | 121000 | 5691022700 | 29750 | 29800 | 29800 | 29750 | 341 |
| 408 | 20230712 | 120900 | 5680871150 | 29800 | 29850 | 29900 | 29750 | 804 |
| 409 | 20230712 | 120800 | 5656887350 | 29900 | 29950 | 30000 | 29850 | 315 |
| 410 | 20230712 | 120700 | 5647454300 | 29950 | 29950 | 29950 | 29950 | 118 |
| 411 | 20230712 | 120600 | 5643920200 | 29950 | 29950 | 30000 | 29950 | 428 |
| 412 | 20230712 | 120500 | 5631089350 | 29900 | 29900 | 29950 | 29900 | 424 |
| 413 | 20230712 | 120400 | 5618408450 | 29900 | 29950 | 30000 | 29900 | 154 |
| 414 | 20230712 | 120300 | 5613793550 | 29950 | 30000 | 30000 | 29950 | 246 |
| 415 | 20230712 | 120200 | 5606419300 | 30000 | 30000 | 30000 | 29900 | 380 |
| 416 | 20230712 | 120100 | 5595031350 | 30000 | 30050 | 30100 | 30000 | 130 |
| 417 | 20230712 | 120000 | 5591121850 | 30000 | 29850 | 30100 | 29850 | 933 |
| 418 | 20230712 | 115900 | 5563133650 | 29850 | 29850 | 29850 | 29800 | 762 |
| 419 | 20230712 | 115800 | 5540404000 | 29800 | 29800 | 29850 | 29800 | 139 |
| 420 | 20230712 | 115700 | 5536261450 | 29850 | 29850 | 29850 | 29850 | 153 |
| 421 | 20230712 | 115600 | 5531694400 | 29850 | 29900 | 29900 | 29800 | 538 |
| 422 | 20230712 | 115500 | 5515625050 | 29850 | 29900 | 29900 | 29850 | 138 |
| 423 | 20230712 | 115400 | 5511505350 | 29900 | 29900 | 29900 | 29900 | 145 |
| 424 | 20230712 | 115300 | 5507169850 | 29900 | 29900 | 29950 | 29900 | 391 |
| 425 | 20230712 | 115200 | 5495478800 | 29850 | 29950 | 29950 | 29850 | 240 |
| 426 | 20230712 | 115100 | 5488306800 | 29950 | 29900 | 29950 | 29900 | 10 |
| 427 | 20230712 | 115000 | 5488007450 | 29950 | 30000 | 30000 | 29900 | 490 |
| 428 | 20230712 | 114900 | 5473330600 | 30000 | 29950 | 30000 | 29900 | 202 |
| 429 | 20230712 | 114800 | 5467281600 | 29900 | 29950 | 29950 | 29900 | 269 |
| 430 | 20230712 | 114700 | 5459236450 | 29900 | 29950 | 30000 | 29900 | 277 |
| 431 | 20230712 | 114600 | 5450937850 | 29950 | 29900 | 29950 | 29900 | 304 |
| 432 | 20230712 | 114500 | 5441845250 | 29900 | 29900 | 29900 | 29850 | 173 |
| 433 | 20230712 | 114400 | 5436678900 | 29900 | 29950 | 29950 | 29850 | 287 |
| 434 | 20230712 | 114300 | 5428098700 | 29900 | 29900 | 29900 | 29850 | 343 |
| 435 | 20230712 | 114200 | 5417843050 | 29900 | 29900 | 29900 | 29900 | 2 |
| 436 | 20230712 | 114100 | 5417783250 | 29900 | 30000 | 30000 | 29900 | 489 |
| 437 | 20230712 | 114000 | 5403123000 | 30000 | 29950 | 30000 | 29950 | 144 |
| 438 | 20230712 | 113900 | 5398805450 | 29950 | 30000 | 30000 | 29950 | 97 |
| 439 | 20230712 | 113800 | 5395897650 | 30050 | 30000 | 30100 | 30000 | 226 |
| 440 | 20230712 | 113700 | 5389110400 | 30000 | 30050 | 30050 | 30000 | 365 |
| 441 | 20230712 | 113600 | 5378152600 | 30000 | 30000 | 30050 | 30000 | 276 |
| 442 | 20230712 | 113500 | 5369864350 | 30050 | 30100 | 30100 | 30000 | 473 |
| 443 | 20230712 | 113400 | 5355637450 | 30100 | 30050 | 30100 | 30050 | 188 |
| 444 | 20230712 | 113300 | 5349987450 | 30050 | 29950 | 30050 | 29950 | 731 |
| 445 | 20230712 | 113200 | 5328043200 | 30000 | 30000 | 30000 | 29950 | 150 |
| 446 | 20230712 | 113100 | 5323547550 | 30000 | 29950 | 30000 | 29950 | 557 |
| 447 | 20230712 | 113000 | 5306862500 | 29900 | 29850 | 29900 | 29800 | 703 |
| 448 | 20230712 | 112900 | 5285878550 | 29850 | 29850 | 29850 | 29750 | 290 |
| 449 | 20230712 | 112800 | 5277233100 | 29800 | 29850 | 29850 | 29800 | 24 |
| 450 | 20230712 | 112700 | 5276517550 | 29800 | 29850 | 29950 | 29800 | 1032 |
| 451 | 20230712 | 112600 | 5245712550 | 29900 | 29950 | 29950 | 29900 | 1379 |
| 452 | 20230712 | 112500 | 5204480400 | 29900 | 29950 | 29950 | 29900 | 118 |
| 453 | 20230712 | 112400 | 5200951950 | 29950 | 29900 | 29950 | 29900 | 483 |
| 454 | 20230712 | 112300 | 5186502900 | 29900 | 29850 | 29950 | 29800 | 442 |
| 455 | 20230712 | 112200 | 5173301600 | 29850 | 29800 | 29850 | 29800 | 257 |
| 456 | 20230712 | 112100 | 5165640850 | 29850 | 29950 | 29950 | 29850 | 288 |
| 457 | 20230712 | 112000 | 5157018500 | 29900 | 29900 | 29900 | 29850 | 313 |
| 458 | 20230712 | 111900 | 5147666650 | 29950 | 29900 | 29950 | 29900 | 36 |
| 459 | 20230712 | 111800 | 5146588600 | 29900 | 30000 | 30000 | 29900 | 394 |
| 460 | 20230712 | 111700 | 5134786400 | 29950 | 29950 | 30000 | 29950 | 240 |
| 461 | 20230712 | 111600 | 5127598200 | 29900 | 29900 | 29900 | 29900 | 284 |
| 462 | 20230712 | 111500 | 5119106600 | 29950 | 29950 | 29950 | 29900 | 199 |
| 463 | 20230712 | 111400 | 5113147050 | 29950 | 29900 | 30050 | 29900 | 503 |
| 464 | 20230712 | 111300 | 5098061000 | 29900 | 30000 | 30000 | 29900 | 176 |
| 465 | 20230712 | 111200 | 5092788450 | 30050 | 30150 | 30150 | 30050 | 482 |
| 466 | 20230712 | 111100 | 5078290200 | 30100 | 30100 | 30100 | 30100 | 212 |
| 467 | 20230712 | 111000 | 5071909000 | 30100 | 30050 | 30100 | 30050 | 381 |
| 468 | 20230712 | 110900 | 5060451250 | 30000 | 30000 | 30050 | 29900 | 447 |
| 469 | 20230712 | 110800 | 5047059700 | 30100 | 30000 | 30100 | 30000 | 1077 |
| 470 | 20230712 | 110700 | 5014740000 | 30000 | 29900 | 30000 | 29900 | 524 |
| 471 | 20230712 | 110600 | 4999038400 | 29900 | 29950 | 29950 | 29900 | 315 |
| 472 | 20230712 | 110500 | 4989614400 | 30000 | 29950 | 30000 | 29900 | 326 |
| 473 | 20230712 | 110400 | 4979857500 | 29950 | 29950 | 29950 | 29900 | 565 |
| 474 | 20230712 | 110300 | 4962944250 | 29900 | 29900 | 29950 | 29900 | 476 |
| 475 | 20230712 | 110200 | 4948707350 | 29950 | 29950 | 29950 | 29900 | 293 |
| 476 | 20230712 | 110100 | 4939944200 | 29950 | 29950 | 30000 | 29900 | 665 |
| 477 | 20230712 | 110000 | 4920034200 | 29900 | 30000 | 30000 | 29900 | 330 |
| 478 | 20230712 | 105900 | 4910157900 | 29950 | 29900 | 29950 | 29900 | 413 |
| 479 | 20230712 | 105800 | 4897796400 | 29900 | 30000 | 30000 | 29900 | 924 |
| 480 | 20230712 | 105700 | 4870130800 | 30000 | 29900 | 30000 | 29900 | 869 |
| 481 | 20230712 | 105600 | 4844106850 | 29850 | 29800 | 29850 | 29800 | 536 |
| 482 | 20230712 | 105500 | 4828127700 | 29800 | 30000 | 30000 | 29750 | 862 |
| 483 | 20230712 | 105400 | 4802391700 | 29950 | 29800 | 29950 | 29750 | 709 |
| 484 | 20230712 | 105300 | 4781235500 | 29750 | 29800 | 29850 | 29750 | 491 |
| 485 | 20230712 | 105200 | 4766604500 | 29800 | 29850 | 29900 | 29800 | 1771 |
| 486 | 20230712 | 105100 | 4713774900 | 29850 | 29900 | 29900 | 29850 | 830 |
| 487 | 20230712 | 105000 | 4688969800 | 29850 | 29900 | 29950 | 29850 | 492 |
| 488 | 20230712 | 104900 | 4674260800 | 29950 | 29950 | 29950 | 29900 | 167 |
| 489 | 20230712 | 104800 | 4669260100 | 29950 | 29950 | 29950 | 29900 | 776 |
| 490 | 20230712 | 104700 | 4646029950 | 29950 | 29950 | 29950 | 29950 | 55 |
| 491 | 20230712 | 104600 | 4644382700 | 29950 | 29900 | 29950 | 29900 | 552 |
| 492 | 20230712 | 104500 | 4627873350 | 29950 | 29900 | 30000 | 29900 | 618 |
| 493 | 20230712 | 104400 | 4609362750 | 29950 | 30000 | 30000 | 29900 | 229 |
| 494 | 20230712 | 104300 | 4602502450 | 30000 | 30000 | 30050 | 30000 | 493 |
| 495 | 20230712 | 104200 | 4587709700 | 30000 | 30050 | 30050 | 30000 | 911 |
| 496 | 20230712 | 104100 | 4560367050 | 30050 | 30050 | 30050 | 30050 | 363 |
| 497 | 20230712 | 104000 | 4549458900 | 30050 | 30150 | 30150 | 30050 | 1058 |
| 498 | 20230712 | 103900 | 4517608750 | 30150 | 30050 | 30150 | 30050 | 368 |
| 499 | 20230712 | 103800 | 4506533300 | 30050 | 29950 | 30100 | 29950 | 1233 |
| 500 | 20230712 | 103700 | 4469531900 | 29900 | 29950 | 30000 | 29900 | 745 |
| 501 | 20230712 | 103600 | 4447213700 | 29950 | 30000 | 30050 | 29950 | 752 |
| 502 | 20230712 | 103500 | 4424659700 | 30000 | 29950 | 30000 | 29900 | 1372 |
| 503 | 20230712 | 103400 | 4383531550 | 29950 | 30000 | 30000 | 29850 | 1501 |
| 504 | 20230712 | 103300 | 4338607150 | 29950 | 30200 | 30200 | 29950 | 1128 |
| 505 | 20230712 | 103200 | 4304737450 | 30100 | 30050 | 30250 | 30050 | 351 |
| 506 | 20230712 | 103100 | 4294148000 | 30050 | 30350 | 30350 | 30050 | 843 |
| 507 | 20230712 | 103000 | 4268706150 | 30350 | 30400 | 30400 | 30350 | 211 |
| 508 | 20230712 | 102900 | 4262297050 | 30400 | 30350 | 30400 | 30350 | 494 |
| 509 | 20230712 | 102800 | 4247297850 | 30350 | 30400 | 30500 | 30350 | 1185 |
| 510 | 20230712 | 102700 | 4211240750 | 30400 | 30500 | 30500 | 30400 | 507 |
| 511 | 20230712 | 102600 | 4195822100 | 30450 | 30300 | 30450 | 30200 | 753 |
| 512 | 20230712 | 102500 | 4172962700 | 30350 | 30250 | 30350 | 30200 | 693 |
| 513 | 20230712 | 102400 | 4151976400 | 30250 | 30200 | 30300 | 30200 | 1236 |
| 514 | 20230712 | 102300 | 4114541700 | 30200 | 30250 | 30250 | 30100 | 1088 |
| 515 | 20230712 | 102200 | 4081692550 | 30250 | 30200 | 30300 | 30200 | 1529 |
| 516 | 20230712 | 102100 | 4035470800 | 30250 | 30300 | 30300 | 30200 | 1323 |
| 517 | 20230712 | 102000 | 3995456500 | 30350 | 30500 | 30500 | 30300 | 817 |
| 518 | 20230712 | 101900 | 3970616100 | 30500 | 30500 | 30550 | 30500 | 909 |
| 519 | 20230712 | 101800 | 3942870650 | 30500 | 30500 | 30500 | 30450 | 1034 |
| 520 | 20230712 | 101700 | 3911373800 | 30550 | 30650 | 30650 | 30450 | 2408 |
| 521 | 20230712 | 101600 | 3837896600 | 30650 | 30650 | 30650 | 30600 | 575 |
| 522 | 20230712 | 101500 | 3820288400 | 30650 | 30650 | 30650 | 30500 | 2762 |
| 523 | 20230712 | 101400 | 3735747400 | 30650 | 30600 | 30650 | 30550 | 1329 |
| 524 | 20230712 | 101300 | 3695099600 | 30600 | 30600 | 30600 | 30450 | 4042 |
| 525 | 20230712 | 101200 | 3571762700 | 30600 | 30550 | 30650 | 30500 | 1816 |
| 526 | 20230712 | 101100 | 3516223050 | 30550 | 30500 | 30600 | 30350 | 4487 |
| 527 | 20230712 | 101000 | 3379239750 | 30500 | 30400 | 30600 | 30400 | 3743 |
| 528 | 20230712 | 100900 | 3265045550 | 30450 | 30300 | 30450 | 30300 | 2402 |
| 529 | 20230712 | 100800 | 3192035650 | 30350 | 30350 | 30400 | 30350 | 1096 |
| 530 | 20230712 | 100700 | 3158746850 | 30350 | 30350 | 30400 | 30300 | 546 |
| 531 | 20230712 | 100600 | 3142171700 | 30350 | 30350 | 30400 | 30300 | 1429 |
| 532 | 20230712 | 100500 | 3098803400 | 30350 | 30200 | 30350 | 30200 | 1706 |
| 533 | 20230712 | 100400 | 3047125400 | 30200 | 30150 | 30200 | 30100 | 4130 |
| 534 | 20230712 | 100300 | 2922508150 | 30150 | 29950 | 30150 | 29950 | 2541 |
| 535 | 20230712 | 100200 | 2846093300 | 29950 | 30000 | 30050 | 29950 | 776 |
| 536 | 20230712 | 100100 | 2822814850 | 30000 | 30000 | 30050 | 29950 | 352 |
| 537 | 20230712 | 100000 | 2812250650 | 30000 | 30100 | 30100 | 30000 | 493 |
| 538 | 20230712 | 095900 | 2797437100 | 30100 | 30050 | 30100 | 30000 | 1336 |
| 539 | 20230712 | 095800 | 2757294600 | 30000 | 30100 | 30100 | 30000 | 891 |
| 540 | 20230712 | 095700 | 2730541850 | 30100 | 30050 | 30100 | 30050 | 363 |
| 541 | 20230712 | 095600 | 2719623550 | 30100 | 30000 | 30100 | 30000 | 3799 |
| 542 | 20230712 | 095500 | 2605447450 | 30000 | 30000 | 30050 | 29950 | 766 |
| 543 | 20230712 | 095400 | 2582454900 | 30000 | 29950 | 30050 | 29900 | 2487 |
| 544 | 20230712 | 095300 | 2507878900 | 29950 | 29900 | 29950 | 29900 | 1073 |
| 545 | 20230712 | 095200 | 2475784550 | 29900 | 29950 | 30000 | 29900 | 845 |
| 546 | 20230712 | 095100 | 2450477650 | 29950 | 29950 | 29950 | 29900 | 370 |
| 547 | 20230712 | 095000 | 2439407200 | 29950 | 29750 | 29950 | 29750 | 1268 |
| 548 | 20230712 | 094900 | 2401595400 | 29750 | 29800 | 29800 | 29750 | 821 |
| 549 | 20230712 | 094800 | 2377156450 | 29800 | 29800 | 29800 | 29750 | 498 |
| 550 | 20230712 | 094700 | 2362317150 | 29850 | 30000 | 30000 | 29750 | 569 |
| 551 | 20230712 | 094600 | 2345336800 | 29850 | 30000 | 30000 | 29850 | 956 |
| 552 | 20230712 | 094500 | 2316734900 | 29950 | 30000 | 30050 | 29950 | 1316 |
| 553 | 20230712 | 094400 | 2277265100 | 30000 | 30100 | 30100 | 30000 | 1044 |
| 554 | 20230712 | 094300 | 2245903150 | 30100 | 30100 | 30100 | 30000 | 836 |
| 555 | 20230712 | 094200 | 2220773950 | 30050 | 30050 | 30100 | 30000 | 916 |
| 556 | 20230712 | 094100 | 2193237950 | 30150 | 30050 | 30150 | 30000 | 1945 |
| 557 | 20230712 | 094000 | 2134761950 | 30050 | 30000 | 30050 | 29950 | 1312 |
| 558 | 20230712 | 093900 | 2095405500 | 30000 | 30000 | 30050 | 29950 | 1526 |
| 559 | 20230712 | 093800 | 2049627900 | 30000 | 30050 | 30100 | 29950 | 2204 |
| 560 | 20230712 | 093700 | 1983449900 | 30050 | 30050 | 30100 | 29950 | 4469 |
| 561 | 20230712 | 093600 | 1849274050 | 30050 | 30000 | 30100 | 29950 | 7400 |
| 562 | 20230712 | 093500 | 1627125250 | 29950 | 29800 | 29950 | 29750 | 5343 |
| 563 | 20230712 | 093400 | 1467370150 | 29750 | 29800 | 29850 | 29700 | 912 |
| 564 | 20230712 | 093300 | 1440200500 | 29850 | 29750 | 29850 | 29700 | 1912 |
| 565 | 20230712 | 093200 | 1383244300 | 29750 | 29650 | 29750 | 29650 | 1330 |
| 566 | 20230712 | 093100 | 1343728200 | 29700 | 29650 | 29750 | 29650 | 899 |
| 567 | 20230712 | 093000 | 1317040500 | 29650 | 29650 | 29700 | 29600 | 1160 |
| 568 | 20230712 | 092900 | 1282660150 | 29650 | 29650 | 29700 | 29600 | 1256 |
| 569 | 20230712 | 092800 | 1245402300 | 29600 | 29450 | 29650 | 29450 | 2227 |
| 570 | 20230712 | 092700 | 1179523750 | 29450 | 29450 | 29450 | 29450 | 1222 |
| 571 | 20230712 | 092600 | 1143535850 | 29500 | 29500 | 29600 | 29500 | 745 |
| 572 | 20230712 | 092500 | 1121556200 | 29500 | 29600 | 29650 | 29500 | 3681 |
| 573 | 20230712 | 092400 | 1012724050 | 29500 | 29500 | 29650 | 29500 | 2655 |
| 574 | 20230712 | 092300 | 934256600 | 29700 | 29350 | 30000 | 29350 | 16040 |
| 575 | 20230712 | 092200 | 457679100 | 29250 | 29300 | 29350 | 29200 | 532 |
| 576 | 20230712 | 092100 | 442087600 | 29300 | 29300 | 29300 | 29200 | 950 |
| 577 | 20230712 | 092000 | 414294900 | 29300 | 29250 | 29300 | 29250 | 656 |
| 578 | 20230712 | 091900 | 395102350 | 29250 | 29100 | 29250 | 29100 | 1724 |
| 579 | 20230712 | 091800 | 344810900 | 29100 | 29050 | 29100 | 29000 | 954 |
| 580 | 20230712 | 091700 | 317118750 | 29050 | 29000 | 29050 | 28950 | 1072 |
| 581 | 20230712 | 091600 | 286022950 | 29000 | 28900 | 29000 | 28900 | 2297 |
| 582 | 20230712 | 091500 | 219588300 | 28900 | 28700 | 28900 | 28700 | 2040 |
| 583 | 20230712 | 091400 | 160799800 | 28650 | 28700 | 28700 | 28650 | 208 |
| 584 | 20230712 | 091300 | 154832450 | 28700 | 28750 | 28800 | 28700 | 780 |
| 585 | 20230712 | 091200 | 132403150 | 28700 | 28800 | 28850 | 28700 | 558 |
| 586 | 20230712 | 091100 | 116350700 | 28800 | 28700 | 28850 | 28650 | 1057 |
| 587 | 20230712 | 091000 | 85944300 | 28500 | 28500 | 28700 | 28500 | 1191 |
| 588 | 20230712 | 090900 | 51899800 | 28500 | 28500 | 28650 | 28500 | 330 |
| 589 | 20230712 | 090800 | 42475350 | 28500 | 28450 | 28500 | 28450 | 83 |
| 590 | 20230712 | 090700 | 40109900 | 28450 | 28450 | 28500 | 28450 | 153 |
| 591 | 20230712 | 090600 | 35754650 | 28450 | 28400 | 28450 | 28400 | 17 |
| 592 | 20230712 | 090500 | 35271500 | 28300 | 28250 | 28300 | 28250 | 119 |
| 593 | 20230712 | 090400 | 31909000 | 28300 | 28300 | 28300 | 28300 | 130 |
| 594 | 20230712 | 090300 | 28230000 | 28400 | 28400 | 28400 | 28400 | 233 |
| 595 | 20230712 | 090200 | 21612800 | 28400 | 28400 | 28400 | 28400 | 146 |
| 596 | 20230712 | 090100 | 17466400 | 28400 | 28250 | 28400 | 28250 | 52 |
| 597 | 20230712 | 090000 | 15992600 | 28250 | 28400 | 28400 | 28250 | 565 |