34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 193000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 9360 |
| 3 | 20230712 | 192900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 4 | 20230712 | 192800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 5 | 20230712 | 192700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 6 | 20230712 | 192600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 7 | 20230712 | 192500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 8 | 20230712 | 192400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 9 | 20230712 | 192300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 10 | 20230712 | 192200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 11 | 20230712 | 192100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 12 | 20230712 | 192000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 13 | 20230712 | 191900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 14 | 20230712 | 191800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 15 | 20230712 | 191700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 16 | 20230712 | 191600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 17 | 20230712 | 191500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 18 | 20230712 | 191400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 19 | 20230712 | 191300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 20 | 20230712 | 191200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 21 | 20230712 | 191100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 22 | 20230712 | 191000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 23 | 20230712 | 190900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 24 | 20230712 | 190800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 25 | 20230712 | 190700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 26 | 20230712 | 190600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 27 | 20230712 | 190500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 28 | 20230712 | 190400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 29 | 20230712 | 190300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 30 | 20230712 | 190200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 31 | 20230712 | 190100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 32 | 20230712 | 190000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 9360 |
| 33 | 20230712 | 185900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 34 | 20230712 | 185800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 35 | 20230712 | 185700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 36 | 20230712 | 185600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 37 | 20230712 | 185500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 38 | 20230712 | 185400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 39 | 20230712 | 185300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 40 | 20230712 | 185200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 41 | 20230712 | 185100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 42 | 20230712 | 185000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 43 | 20230712 | 184900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 44 | 20230712 | 184800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 45 | 20230712 | 184700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 46 | 20230712 | 184600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 47 | 20230712 | 184500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 48 | 20230712 | 184400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 49 | 20230712 | 184300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 50 | 20230712 | 184200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 51 | 20230712 | 184100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 52 | 20230712 | 184000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 53 | 20230712 | 183900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 54 | 20230712 | 183800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 55 | 20230712 | 183700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 56 | 20230712 | 183600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 57 | 20230712 | 183500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 58 | 20230712 | 183400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 59 | 20230712 | 183300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 60 | 20230712 | 183200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 61 | 20230712 | 183100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 62 | 20230712 | 183000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 9360 |
| 63 | 20230712 | 182900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 64 | 20230712 | 182800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 65 | 20230712 | 182700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 66 | 20230712 | 182600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 67 | 20230712 | 182500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 68 | 20230712 | 182400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 69 | 20230712 | 182300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 70 | 20230712 | 182200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 71 | 20230712 | 182100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 72 | 20230712 | 182000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 73 | 20230712 | 181900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 74 | 20230712 | 181800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 75 | 20230712 | 181700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 76 | 20230712 | 181600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 77 | 20230712 | 181500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 78 | 20230712 | 181400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 79 | 20230712 | 181300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 80 | 20230712 | 181200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 81 | 20230712 | 181100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 82 | 20230712 | 181000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 83 | 20230712 | 180900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 84 | 20230712 | 180800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 85 | 20230712 | 180700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 86 | 20230712 | 180600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 87 | 20230712 | 180500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 88 | 20230712 | 180400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 89 | 20230712 | 180300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 90 | 20230712 | 180200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 91 | 20230712 | 180100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 92 | 20230712 | 180000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 9360 |
| 93 | 20230712 | 175900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 94 | 20230712 | 175800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 95 | 20230712 | 175700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 96 | 20230712 | 175600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 97 | 20230712 | 175500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 98 | 20230712 | 175400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 99 | 20230712 | 175300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 100 | 20230712 | 175200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 101 | 20230712 | 175100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 102 | 20230712 | 175000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 103 | 20230712 | 174900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 104 | 20230712 | 174800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 105 | 20230712 | 174700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 106 | 20230712 | 174600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 107 | 20230712 | 174500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 108 | 20230712 | 174400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 109 | 20230712 | 174300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 110 | 20230712 | 174200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 111 | 20230712 | 174100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 112 | 20230712 | 174000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 113 | 20230712 | 173900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 114 | 20230712 | 173800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 115 | 20230712 | 173700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 116 | 20230712 | 173600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 117 | 20230712 | 173500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 118 | 20230712 | 173400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 119 | 20230712 | 173300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 120 | 20230712 | 173200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 121 | 20230712 | 173100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 122 | 20230712 | 173000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 9360 |
| 123 | 20230712 | 172900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 124 | 20230712 | 172800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 125 | 20230712 | 172700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 126 | 20230712 | 172600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 127 | 20230712 | 172500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 128 | 20230712 | 172400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 129 | 20230712 | 172300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 130 | 20230712 | 172200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 131 | 20230712 | 172100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 132 | 20230712 | 172000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 133 | 20230712 | 171900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 134 | 20230712 | 171800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 135 | 20230712 | 171700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 136 | 20230712 | 171600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 137 | 20230712 | 171500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 138 | 20230712 | 171400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 139 | 20230712 | 171300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 140 | 20230712 | 171200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 141 | 20230712 | 171100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 142 | 20230712 | 171000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 143 | 20230712 | 170900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 144 | 20230712 | 170800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 145 | 20230712 | 170700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 146 | 20230712 | 170600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 147 | 20230712 | 170500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 148 | 20230712 | 170400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 149 | 20230712 | 170300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 150 | 20230712 | 170200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 151 | 20230712 | 170100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 152 | 20230712 | 170000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 9360 |
| 153 | 20230712 | 165900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 154 | 20230712 | 165800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 155 | 20230712 | 165700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 156 | 20230712 | 165600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 157 | 20230712 | 165500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 158 | 20230712 | 165400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 159 | 20230712 | 165300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 160 | 20230712 | 165200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 161 | 20230712 | 165100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 162 | 20230712 | 165000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 163 | 20230712 | 164900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 164 | 20230712 | 164800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 165 | 20230712 | 164700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 166 | 20230712 | 164600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 167 | 20230712 | 164500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 168 | 20230712 | 164400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 169 | 20230712 | 164300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 170 | 20230712 | 164200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 171 | 20230712 | 164100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 172 | 20230712 | 164000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 173 | 20230712 | 163900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 174 | 20230712 | 163800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 175 | 20230712 | 163700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 176 | 20230712 | 163600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 177 | 20230712 | 163500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 178 | 20230712 | 163400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 179 | 20230712 | 163300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 180 | 20230712 | 163200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 181 | 20230712 | 163100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 182 | 20230712 | 163000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 9360 |
| 183 | 20230712 | 162900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 184 | 20230712 | 162800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 185 | 20230712 | 162700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 186 | 20230712 | 162600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 187 | 20230712 | 162500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 188 | 20230712 | 162400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 189 | 20230712 | 162300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 190 | 20230712 | 162200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 191 | 20230712 | 162100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 192 | 20230712 | 162000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 193 | 20230712 | 161900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 194 | 20230712 | 161800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 195 | 20230712 | 161700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 196 | 20230712 | 161600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 197 | 20230712 | 161500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 198 | 20230712 | 161400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 199 | 20230712 | 161300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 200 | 20230712 | 161200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 201 | 20230712 | 161100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 202 | 20230712 | 161000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 203 | 20230712 | 160900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 204 | 20230712 | 160800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 205 | 20230712 | 160700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 206 | 20230712 | 160600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 207 | 20230712 | 160500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 208 | 20230712 | 160400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 209 | 20230712 | 160300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 210 | 20230712 | 160200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 211 | 20230712 | 160100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 212 | 20230712 | 160000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 9360 |
| 213 | 20230712 | 155900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 214 | 20230712 | 155800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 215 | 20230712 | 155700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 216 | 20230712 | 155600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 217 | 20230712 | 155500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 218 | 20230712 | 155400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 219 | 20230712 | 155300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 220 | 20230712 | 155200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 221 | 20230712 | 155100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 222 | 20230712 | 155000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 223 | 20230712 | 154900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 224 | 20230712 | 154800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 225 | 20230712 | 154700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 226 | 20230712 | 154600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 227 | 20230712 | 154500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 228 | 20230712 | 154400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 229 | 20230712 | 154300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 230 | 20230712 | 154200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 231 | 20230712 | 154100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 232 | 20230712 | 154000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 233 | 20230712 | 153900 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 234 | 20230712 | 153800 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 235 | 20230712 | 153700 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 236 | 20230712 | 153600 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 237 | 20230712 | 153500 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 238 | 20230712 | 153400 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 239 | 20230712 | 153300 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 240 | 20230712 | 153200 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 241 | 20230712 | 153100 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 242 | 20230712 | 153000 | 7797164950 | 28850 | 28850 | 28850 | 28850 | 18720 |
| 243 | 20230712 | 152900 | 7527128950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 244 | 20230712 | 152800 | 7527128950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 245 | 20230712 | 152700 | 7527128950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 246 | 20230712 | 152600 | 7527128950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 247 | 20230712 | 152500 | 7527128950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 248 | 20230712 | 152400 | 7527128950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 249 | 20230712 | 152300 | 7527128950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 250 | 20230712 | 152200 | 7527128950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 251 | 20230712 | 152100 | 7527128950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 252 | 20230712 | 152000 | 7527128950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 253 | 20230712 | 151900 | 7527128950 | 28850 | 28800 | 28850 | 28750 | 656 |
| 254 | 20230712 | 151800 | 7508237500 | 28800 | 28800 | 28800 | 28750 | 853 |
| 255 | 20230712 | 151700 | 7483680750 | 28800 | 28750 | 28850 | 28750 | 1942 |
| 256 | 20230712 | 151600 | 7427749250 | 28750 | 28800 | 28800 | 28750 | 391 |
| 257 | 20230712 | 151500 | 7416492200 | 28800 | 28800 | 28800 | 28750 | 459 |
| 258 | 20230712 | 151400 | 7403275300 | 28800 | 28800 | 28800 | 28750 | 55 |
| 259 | 20230712 | 151300 | 7401692800 | 28800 | 28750 | 28800 | 28700 | 398 |
| 260 | 20230712 | 151200 | 7390247100 | 28800 | 28800 | 28800 | 28750 | 1426 |
| 261 | 20230712 | 151100 | 7349178550 | 28800 | 28700 | 28800 | 28700 | 2853 |
| 262 | 20230712 | 151000 | 7267232850 | 28700 | 28600 | 28700 | 28600 | 355 |
| 263 | 20230712 | 150900 | 7257079650 | 28650 | 28650 | 28700 | 28650 | 374 |
| 264 | 20230712 | 150800 | 7246364000 | 28650 | 28600 | 28650 | 28600 | 93 |
| 265 | 20230712 | 150700 | 7243704150 | 28600 | 28650 | 28650 | 28600 | 206 |
| 266 | 20230712 | 150600 | 7237803350 | 28650 | 28600 | 28700 | 28600 | 241 |
| 267 | 20230712 | 150500 | 7230895750 | 28700 | 28550 | 28700 | 28550 | 2750 |
| 268 | 20230712 | 150400 | 7152162900 | 28500 | 28500 | 28600 | 28500 | 3112 |
| 269 | 20230712 | 150300 | 7063223950 | 28500 | 28500 | 28550 | 28500 | 33 |
| 270 | 20230712 | 150200 | 7062283300 | 28500 | 28500 | 28500 | 28500 | 333 |
| 271 | 20230712 | 150100 | 7052792800 | 28550 | 28500 | 28550 | 28500 | 137 |
| 272 | 20230712 | 150000 | 7048885700 | 28500 | 28550 | 28550 | 28500 | 760 |
| 273 | 20230712 | 145900 | 7027225600 | 28500 | 28500 | 28500 | 28500 | 310 |
| 274 | 20230712 | 145800 | 7018390600 | 28500 | 28550 | 28550 | 28500 | 123 |
| 275 | 20230712 | 145700 | 7014884500 | 28550 | 28550 | 28550 | 28550 | 29 |
| 276 | 20230712 | 145600 | 7014056550 | 28550 | 28550 | 28550 | 28500 | 261 |
| 277 | 20230712 | 145500 | 7006614900 | 28500 | 28500 | 28500 | 28500 | 44 |
| 278 | 20230712 | 145400 | 7005360900 | 28500 | 28600 | 28600 | 28500 | 555 |
| 279 | 20230712 | 145300 | 6989540400 | 28550 | 28550 | 28550 | 28550 | 829 |
| 280 | 20230712 | 145200 | 6965872450 | 28550 | 28550 | 28550 | 28550 | 30 |
| 281 | 20230712 | 145100 | 6965015950 | 28550 | 28550 | 28550 | 28550 | 113 |
| 282 | 20230712 | 145000 | 6961789800 | 28500 | 28500 | 28500 | 28500 | 500 |
| 283 | 20230712 | 144900 | 6947539800 | 28500 | 28500 | 28500 | 28500 | 230 |
| 284 | 20230712 | 144800 | 6940984800 | 28550 | 28550 | 28550 | 28500 | 615 |
| 285 | 20230712 | 144700 | 6923426600 | 28550 | 28550 | 28550 | 28550 | 333 |
| 286 | 20230712 | 144600 | 6913919450 | 28550 | 28600 | 28600 | 28550 | 304 |
| 287 | 20230712 | 144500 | 6905239850 | 28550 | 28550 | 28550 | 28550 | 100 |
| 288 | 20230712 | 144400 | 6902384850 | 28500 | 28550 | 28550 | 28500 | 137 |
| 289 | 20230712 | 144300 | 6898480300 | 28550 | 28550 | 28550 | 28550 | 29 |
| 290 | 20230712 | 144200 | 6897652350 | 28550 | 28500 | 28550 | 28450 | 3304 |
| 291 | 20230712 | 144100 | 6803400200 | 28500 | 28500 | 28550 | 28500 | 431 |
| 292 | 20230712 | 144000 | 6791111450 | 28500 | 28550 | 28550 | 28500 | 75 |
| 293 | 20230712 | 143900 | 6788973700 | 28550 | 28550 | 28550 | 28550 | 102 |
| 294 | 20230712 | 143800 | 6786061600 | 28550 | 28550 | 28550 | 28550 | 91 |
| 295 | 20230712 | 143700 | 6783463550 | 28550 | 28550 | 28550 | 28500 | 738 |
| 296 | 20230712 | 143600 | 6762427950 | 28500 | 28500 | 28550 | 28500 | 68 |
| 297 | 20230712 | 143500 | 6760489850 | 28500 | 28500 | 28500 | 28500 | 242 |
| 298 | 20230712 | 143400 | 6753592850 | 28500 | 28550 | 28550 | 28500 | 433 |
| 299 | 20230712 | 143300 | 6741248250 | 28550 | 28550 | 28550 | 28550 | 387 |
| 300 | 20230712 | 143200 | 6730199400 | 28550 | 28600 | 28600 | 28550 | 144 |
| 301 | 20230712 | 143100 | 6726088100 | 28600 | 28550 | 28600 | 28550 | 731 |
| 302 | 20230712 | 143000 | 6705210500 | 28550 | 28550 | 28550 | 28500 | 897 |
| 303 | 20230712 | 142900 | 6679604500 | 28550 | 28550 | 28550 | 28550 | 1 |
| 304 | 20230712 | 142800 | 6679575950 | 28550 | 28600 | 28600 | 28550 | 140 |
| 305 | 20230712 | 142700 | 6675576950 | 28600 | 28600 | 28600 | 28600 | 6 |
| 306 | 20230712 | 142600 | 6675405350 | 28550 | 28600 | 28600 | 28550 | 25 |
| 307 | 20230712 | 142500 | 6674690950 | 28600 | 28550 | 28600 | 28550 | 17 |
| 308 | 20230712 | 142400 | 6674205550 | 28550 | 28550 | 28550 | 28550 | 499 |
| 309 | 20230712 | 142300 | 6659959100 | 28550 | 28550 | 28550 | 28550 | 311 |
| 310 | 20230712 | 142200 | 6651080050 | 28550 | 28550 | 28550 | 28550 | 151 |
| 311 | 20230712 | 142100 | 6646769000 | 28550 | 28600 | 28600 | 28550 | 133 |
| 312 | 20230712 | 142000 | 6642970750 | 28550 | 28550 | 28550 | 28550 | 434 |
| 313 | 20230712 | 141900 | 6630580050 | 28550 | 28550 | 28550 | 28550 | 3 |
| 314 | 20230712 | 141800 | 6630494400 | 28500 | 28500 | 28500 | 28500 | 100 |
| 315 | 20230712 | 141700 | 6627644400 | 28550 | 28550 | 28550 | 28550 | 10 |
| 316 | 20230712 | 141600 | 6627358900 | 28550 | 28550 | 28550 | 28500 | 70 |
| 317 | 20230712 | 141500 | 6625360700 | 28500 | 28550 | 28550 | 28500 | 224 |
| 318 | 20230712 | 141400 | 6618967500 | 28500 | 28550 | 28550 | 28500 | 888 |
| 319 | 20230712 | 141300 | 6593657550 | 28550 | 28550 | 28550 | 28500 | 750 |
| 320 | 20230712 | 141200 | 6572282300 | 28550 | 28550 | 28550 | 28500 | 272 |
| 321 | 20230712 | 141100 | 6564517300 | 28550 | 28500 | 28550 | 28500 | 852 |
| 322 | 20230712 | 141000 | 6540199050 | 28500 | 28500 | 28500 | 28500 | 90 |
| 323 | 20230712 | 140900 | 6537634050 | 28500 | 28550 | 28600 | 28500 | 370 |
| 324 | 20230712 | 140800 | 6527085600 | 28550 | 28600 | 28600 | 28500 | 126 |
| 325 | 20230712 | 140700 | 6523490350 | 28550 | 28600 | 28600 | 28550 | 167 |
| 326 | 20230712 | 140600 | 6518722150 | 28600 | 28600 | 28650 | 28550 | 3971 |
| 327 | 20230712 | 140500 | 6405342700 | 28600 | 28600 | 28600 | 28600 | 25 |
| 328 | 20230712 | 140400 | 6404627700 | 28600 | 28600 | 28600 | 28600 | 235 |
| 329 | 20230712 | 140300 | 6397906700 | 28650 | 28600 | 28650 | 28600 | 357 |
| 330 | 20230712 | 140200 | 6387694000 | 28600 | 28550 | 28600 | 28550 | 473 |
| 331 | 20230712 | 140100 | 6374166250 | 28550 | 28550 | 28600 | 28550 | 1651 |
| 332 | 20230712 | 140000 | 6327023650 | 28550 | 28550 | 28550 | 28500 | 309 |
| 333 | 20230712 | 135900 | 6318203200 | 28500 | 28550 | 28550 | 28500 | 1073 |
| 334 | 20230712 | 135800 | 6287569100 | 28550 | 28600 | 28600 | 28550 | 150 |
| 335 | 20230712 | 135700 | 6283284600 | 28600 | 28600 | 28600 | 28600 | 106 |
| 336 | 20230712 | 135600 | 6280253000 | 28600 | 28600 | 28650 | 28600 | 127 |
| 337 | 20230712 | 135500 | 6276619900 | 28650 | 28550 | 28650 | 28550 | 716 |
| 338 | 20230712 | 135400 | 6256141950 | 28550 | 28550 | 28600 | 28550 | 310 |
| 339 | 20230712 | 135300 | 6247286400 | 28550 | 28550 | 28550 | 28550 | 40 |
| 340 | 20230712 | 135200 | 6246144400 | 28550 | 28600 | 28600 | 28550 | 825 |
| 341 | 20230712 | 135100 | 6222579900 | 28600 | 28550 | 28600 | 28550 | 306 |
| 342 | 20230712 | 135000 | 6213843550 | 28600 | 28600 | 28600 | 28600 | 10 |
| 343 | 20230712 | 134900 | 6213557550 | 28550 | 28600 | 28600 | 28550 | 38 |
| 344 | 20230712 | 134800 | 6212472400 | 28600 | 28600 | 28600 | 28600 | 24 |
| 345 | 20230712 | 134700 | 6211786000 | 28600 | 28600 | 28600 | 28550 | 147 |
| 346 | 20230712 | 134600 | 6207582300 | 28550 | 28600 | 28600 | 28550 | 131 |
| 347 | 20230712 | 134500 | 6203840700 | 28550 | 28600 | 28650 | 28550 | 1332 |
| 348 | 20230712 | 134400 | 6165795500 | 28600 | 28600 | 28600 | 28550 | 776 |
| 349 | 20230712 | 134300 | 6143606400 | 28600 | 28550 | 28600 | 28550 | 42 |
| 350 | 20230712 | 134200 | 6142405350 | 28550 | 28550 | 28550 | 28550 | 220 |
| 351 | 20230712 | 134100 | 6136124350 | 28600 | 28500 | 28600 | 28500 | 2017 |
| 352 | 20230712 | 134000 | 6078610900 | 28450 | 28500 | 28500 | 28450 | 568 |
| 353 | 20230712 | 133900 | 6062425400 | 28500 | 28500 | 28500 | 28450 | 66 |
| 354 | 20230712 | 133800 | 6060546400 | 28500 | 28450 | 28500 | 28450 | 1795 |
| 355 | 20230712 | 133700 | 6009403300 | 28450 | 28450 | 28450 | 28400 | 432 |
| 356 | 20230712 | 133600 | 5997133900 | 28400 | 28450 | 28450 | 28400 | 42 |
| 357 | 20230712 | 133500 | 5995940300 | 28400 | 28400 | 28450 | 28400 | 143 |
| 358 | 20230712 | 133400 | 5991879000 | 28400 | 28400 | 28400 | 28400 | 470 |
| 359 | 20230712 | 133300 | 5978531000 | 28400 | 28450 | 28450 | 28400 | 411 |
| 360 | 20230712 | 133200 | 5966838550 | 28450 | 28450 | 28450 | 28450 | 307 |
| 361 | 20230712 | 133100 | 5958104400 | 28450 | 28450 | 28500 | 28450 | 200 |
| 362 | 20230712 | 133000 | 5952414350 | 28450 | 28450 | 28450 | 28450 | 116 |
| 363 | 20230712 | 132900 | 5949114150 | 28500 | 28450 | 28500 | 28450 | 57 |
| 364 | 20230712 | 132800 | 5947492150 | 28450 | 28450 | 28450 | 28450 | 32 |
| 365 | 20230712 | 132700 | 5946581750 | 28450 | 28450 | 28450 | 28450 | 184 |
| 366 | 20230712 | 132600 | 5941346950 | 28450 | 28400 | 28450 | 28400 | 833 |
| 367 | 20230712 | 132500 | 5917652250 | 28400 | 28400 | 28400 | 28400 | 1182 |
| 368 | 20230712 | 132400 | 5884083450 | 28450 | 28450 | 28450 | 28400 | 458 |
| 369 | 20230712 | 132300 | 5871070350 | 28450 | 28450 | 28450 | 28450 | 152 |
| 370 | 20230712 | 132200 | 5866745950 | 28450 | 28450 | 28450 | 28450 | 252 |
| 371 | 20230712 | 132100 | 5859576550 | 28450 | 28450 | 28450 | 28450 | 117 |
| 372 | 20230712 | 132000 | 5856247900 | 28350 | 28400 | 28450 | 28350 | 119 |
| 373 | 20230712 | 131900 | 5852869150 | 28400 | 28400 | 28450 | 28400 | 1884 |
| 374 | 20230712 | 131800 | 5799363450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 375 | 20230712 | 131700 | 5799363450 | 28400 | 28450 | 28450 | 28400 | 134 |
| 376 | 20230712 | 131600 | 5795552350 | 28450 | 28450 | 28450 | 28450 | 5 |
| 377 | 20230712 | 131500 | 5795410100 | 28400 | 28400 | 28400 | 28400 | 23 |
| 378 | 20230712 | 131400 | 5794756900 | 28400 | 28400 | 28400 | 28400 | 399 |
| 379 | 20230712 | 131300 | 5783425300 | 28350 | 28350 | 28350 | 28350 | 88 |
| 380 | 20230712 | 131200 | 5780930500 | 28350 | 28400 | 28400 | 28350 | 201 |
| 381 | 20230712 | 131100 | 5775232100 | 28350 | 28350 | 28350 | 28350 | 55 |
| 382 | 20230712 | 131000 | 5773672850 | 28350 | 28350 | 28350 | 28350 | 86 |
| 383 | 20230712 | 130900 | 5771234750 | 28350 | 28350 | 28400 | 28350 | 354 |
| 384 | 20230712 | 130800 | 5761198250 | 28350 | 28400 | 28400 | 28350 | 127 |
| 385 | 20230712 | 130700 | 5757591650 | 28400 | 28400 | 28400 | 28400 | 150 |
| 386 | 20230712 | 130600 | 5753331650 | 28400 | 28450 | 28450 | 28400 | 259 |
| 387 | 20230712 | 130500 | 5745971500 | 28450 | 28400 | 28450 | 28400 | 116 |
| 388 | 20230712 | 130400 | 5742677000 | 28450 | 28450 | 28450 | 28450 | 38 |
| 389 | 20230712 | 130300 | 5741595900 | 28450 | 28400 | 28450 | 28400 | 1009 |
| 390 | 20230712 | 130200 | 5712892550 | 28400 | 28400 | 28400 | 28350 | 182 |
| 391 | 20230712 | 130100 | 5707732750 | 28400 | 28350 | 28400 | 28300 | 501 |
| 392 | 20230712 | 130000 | 5693554100 | 28400 | 28350 | 28400 | 28350 | 317 |
| 393 | 20230712 | 125900 | 5684567100 | 28350 | 28300 | 28400 | 28300 | 230 |
| 394 | 20230712 | 125800 | 5678036850 | 28300 | 28300 | 28300 | 28300 | 9 |
| 395 | 20230712 | 125700 | 5677782150 | 28300 | 28400 | 28400 | 28300 | 7 |
| 396 | 20230712 | 125600 | 5677583650 | 28350 | 28300 | 28350 | 28300 | 142 |
| 397 | 20230712 | 125500 | 5673558850 | 28350 | 28300 | 28350 | 28300 | 50 |
| 398 | 20230712 | 125400 | 5672141450 | 28350 | 28350 | 28350 | 28350 | 1218 |
| 399 | 20230712 | 125300 | 5637611150 | 28350 | 28400 | 28400 | 28350 | 236 |
| 400 | 20230712 | 125200 | 5630919850 | 28400 | 28400 | 28400 | 28350 | 22 |
| 401 | 20230712 | 125100 | 5630295200 | 28400 | 28350 | 28400 | 28350 | 11 |
| 402 | 20230712 | 125000 | 5629982950 | 28350 | 28400 | 28400 | 28350 | 225 |
| 403 | 20230712 | 124900 | 5623598950 | 28400 | 28400 | 28400 | 28400 | 254 |
| 404 | 20230712 | 124800 | 5616385350 | 28400 | 28400 | 28450 | 28400 | 710 |
| 405 | 20230712 | 124700 | 5596196350 | 28400 | 28400 | 28400 | 28350 | 411 |
| 406 | 20230712 | 124600 | 5584524250 | 28400 | 28350 | 28400 | 28350 | 38 |
| 407 | 20230712 | 124500 | 5583446550 | 28350 | 28350 | 28350 | 28350 | 297 |
| 408 | 20230712 | 124400 | 5575026600 | 28350 | 28350 | 28350 | 28350 | 69 |
| 409 | 20230712 | 124300 | 5573070450 | 28350 | 28350 | 28350 | 28350 | 90 |
| 410 | 20230712 | 124200 | 5570518950 | 28350 | 28350 | 28350 | 28350 | 13 |
| 411 | 20230712 | 124100 | 5570150400 | 28350 | 28400 | 28400 | 28350 | 310 |
| 412 | 20230712 | 124000 | 5561359850 | 28400 | 28350 | 28400 | 28300 | 232 |
| 413 | 20230712 | 123900 | 5554790100 | 28350 | 28350 | 28350 | 28350 | 209 |
| 414 | 20230712 | 123800 | 5548864950 | 28350 | 28300 | 28350 | 28300 | 126 |
| 415 | 20230712 | 123700 | 5545298650 | 28300 | 28350 | 28350 | 28300 | 750 |
| 416 | 20230712 | 123600 | 5524062000 | 28350 | 28350 | 28350 | 28300 | 219 |
| 417 | 20230712 | 123500 | 5517855700 | 28300 | 28350 | 28350 | 28300 | 175 |
| 418 | 20230712 | 123400 | 5512901200 | 28350 | 28300 | 28350 | 28300 | 96 |
| 419 | 20230712 | 123300 | 5510181600 | 28300 | 28300 | 28350 | 28300 | 34 |
| 420 | 20230712 | 123200 | 5509219350 | 28300 | 28300 | 28350 | 28300 | 880 |
| 421 | 20230712 | 123100 | 5484315250 | 28300 | 28300 | 28300 | 28300 | 455 |
| 422 | 20230712 | 123000 | 5471438750 | 28300 | 28350 | 28350 | 28300 | 253 |
| 423 | 20230712 | 122900 | 5464278700 | 28300 | 28350 | 28350 | 28300 | 254 |
| 424 | 20230712 | 122800 | 5457080300 | 28350 | 28300 | 28350 | 28300 | 69 |
| 425 | 20230712 | 122700 | 5455126250 | 28300 | 28300 | 28350 | 28300 | 402 |
| 426 | 20230712 | 122600 | 5443749400 | 28350 | 28350 | 28350 | 28350 | 5 |
| 427 | 20230712 | 122500 | 5443607650 | 28300 | 28300 | 28300 | 28300 | 726 |
| 428 | 20230712 | 122400 | 5423061850 | 28300 | 28350 | 28350 | 28300 | 568 |
| 429 | 20230712 | 122300 | 5406979650 | 28400 | 28350 | 28400 | 28350 | 462 |
| 430 | 20230712 | 122200 | 5393880550 | 28400 | 28350 | 28400 | 28350 | 123 |
| 431 | 20230712 | 122100 | 5390393400 | 28350 | 28350 | 28350 | 28350 | 50 |
| 432 | 20230712 | 122000 | 5388975900 | 28350 | 28400 | 28400 | 28350 | 108 |
| 433 | 20230712 | 121900 | 5385909500 | 28400 | 28400 | 28400 | 28400 | 21 |
| 434 | 20230712 | 121800 | 5385313100 | 28400 | 28400 | 28400 | 28400 | 30 |
| 435 | 20230712 | 121700 | 5384461100 | 28300 | 28350 | 28350 | 28300 | 51 |
| 436 | 20230712 | 121600 | 5383016950 | 28300 | 28300 | 28300 | 28300 | 150 |
| 437 | 20230712 | 121500 | 5378771950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 438 | 20230712 | 121400 | 5378771950 | 28300 | 28350 | 28350 | 28300 | 540 |
| 439 | 20230712 | 121300 | 5363489450 | 28400 | 28300 | 28400 | 28300 | 1586 |
| 440 | 20230712 | 121200 | 5318448250 | 28300 | 28350 | 28350 | 28300 | 35 |
| 441 | 20230712 | 121100 | 5317456350 | 28300 | 28400 | 28400 | 28300 | 22 |
| 442 | 20230712 | 121000 | 5316831950 | 28400 | 28350 | 28400 | 28300 | 77 |
| 443 | 20230712 | 120900 | 5314651800 | 28350 | 28350 | 28350 | 28350 | 154 |
| 444 | 20230712 | 120800 | 5310285900 | 28300 | 28250 | 28300 | 28250 | 2497 |
| 445 | 20230712 | 120700 | 5239679000 | 28300 | 28300 | 28300 | 28300 | 12 |
| 446 | 20230712 | 120600 | 5239339400 | 28300 | 28250 | 28300 | 28250 | 284 |
| 447 | 20230712 | 120500 | 5231313600 | 28250 | 28300 | 28300 | 28250 | 1553 |
| 448 | 20230712 | 120400 | 5187431950 | 28300 | 28350 | 28350 | 28300 | 4695 |
| 449 | 20230712 | 120300 | 5054556550 | 28350 | 28350 | 28350 | 28350 | 906 |
| 450 | 20230712 | 120200 | 5028871450 | 28350 | 28350 | 28350 | 28350 | 62 |
| 451 | 20230712 | 120100 | 5027113750 | 28400 | 28400 | 28400 | 28350 | 426 |
| 452 | 20230712 | 120000 | 5015035350 | 28400 | 28400 | 28400 | 28400 | 1 |
| 453 | 20230712 | 115900 | 5015006950 | 28350 | 28350 | 28350 | 28350 | 38 |
| 454 | 20230712 | 115800 | 5013929650 | 28400 | 28400 | 28400 | 28400 | 0 |
| 455 | 20230712 | 115700 | 5013929650 | 28400 | 28400 | 28400 | 28350 | 786 |
| 456 | 20230712 | 115600 | 4991644900 | 28400 | 28400 | 28400 | 28400 | 20 |
| 457 | 20230712 | 115500 | 4991076900 | 28350 | 28400 | 28400 | 28350 | 306 |
| 458 | 20230712 | 115400 | 4982401750 | 28350 | 28350 | 28400 | 28350 | 450 |
| 459 | 20230712 | 115300 | 4969644200 | 28350 | 28350 | 28400 | 28300 | 1493 |
| 460 | 20230712 | 115200 | 4927317700 | 28350 | 28350 | 28400 | 28300 | 2356 |
| 461 | 20230712 | 115100 | 4860527400 | 28400 | 28400 | 28400 | 28400 | 128 |
| 462 | 20230712 | 115000 | 4856892200 | 28400 | 28400 | 28400 | 28350 | 225 |
| 463 | 20230712 | 114900 | 4850512250 | 28400 | 28400 | 28400 | 28400 | 236 |
| 464 | 20230712 | 114800 | 4843809850 | 28400 | 28450 | 28450 | 28400 | 828 |
| 465 | 20230712 | 114700 | 4820293400 | 28450 | 28450 | 28450 | 28400 | 161 |
| 466 | 20230712 | 114600 | 4815719850 | 28450 | 28400 | 28450 | 28400 | 4303 |
| 467 | 20230712 | 114500 | 4693514200 | 28450 | 28450 | 28450 | 28400 | 301 |
| 468 | 20230712 | 114400 | 4684958500 | 28450 | 28450 | 28450 | 28450 | 84 |
| 469 | 20230712 | 114300 | 4682568700 | 28450 | 28450 | 28450 | 28450 | 122 |
| 470 | 20230712 | 114200 | 4679097800 | 28450 | 28450 | 28450 | 28450 | 34 |
| 471 | 20230712 | 114100 | 4678130500 | 28400 | 28450 | 28450 | 28400 | 95 |
| 472 | 20230712 | 114000 | 4675430250 | 28450 | 28450 | 28450 | 28450 | 224 |
| 473 | 20230712 | 113900 | 4669057450 | 28450 | 28500 | 28500 | 28450 | 19 |
| 474 | 20230712 | 113800 | 4668516500 | 28500 | 28450 | 28500 | 28450 | 58 |
| 475 | 20230712 | 113700 | 4666866300 | 28450 | 28450 | 28450 | 28450 | 77 |
| 476 | 20230712 | 113600 | 4664675650 | 28500 | 28500 | 28500 | 28500 | 44 |
| 477 | 20230712 | 113500 | 4663421650 | 28400 | 28500 | 28500 | 28400 | 1488 |
| 478 | 20230712 | 113400 | 4621095850 | 28450 | 28550 | 28550 | 28450 | 181 |
| 479 | 20230712 | 113300 | 4615941850 | 28550 | 28550 | 28550 | 28550 | 29 |
| 480 | 20230712 | 113200 | 4615113900 | 28550 | 28500 | 28550 | 28500 | 23 |
| 481 | 20230712 | 113100 | 4614457500 | 28450 | 28500 | 28550 | 28450 | 850 |
| 482 | 20230712 | 113000 | 4590253850 | 28500 | 28450 | 28500 | 28450 | 414 |
| 483 | 20230712 | 112900 | 4578455500 | 28500 | 28450 | 28500 | 28450 | 264 |
| 484 | 20230712 | 112800 | 4570943350 | 28500 | 28450 | 28500 | 28450 | 533 |
| 485 | 20230712 | 112700 | 4555767100 | 28450 | 28500 | 28500 | 28450 | 141 |
| 486 | 20230712 | 112600 | 4551754400 | 28500 | 28500 | 28500 | 28400 | 568 |
| 487 | 20230712 | 112500 | 4535614600 | 28450 | 28450 | 28450 | 28450 | 58 |
| 488 | 20230712 | 112400 | 4533964500 | 28450 | 28500 | 28500 | 28450 | 343 |
| 489 | 20230712 | 112300 | 4524201150 | 28500 | 28500 | 28500 | 28450 | 497 |
| 490 | 20230712 | 112200 | 4510061350 | 28500 | 28450 | 28500 | 28450 | 52 |
| 491 | 20230712 | 112100 | 4508580500 | 28450 | 28450 | 28450 | 28450 | 209 |
| 492 | 20230712 | 112000 | 4502634450 | 28450 | 28400 | 28450 | 28400 | 218 |
| 493 | 20230712 | 111900 | 4496437500 | 28400 | 28500 | 28500 | 28400 | 2002 |
| 494 | 20230712 | 111800 | 4439480700 | 28500 | 28500 | 28550 | 28450 | 208 |
| 495 | 20230712 | 111700 | 4433556150 | 28500 | 28500 | 28550 | 28500 | 162 |
| 496 | 20230712 | 111600 | 4428936400 | 28550 | 28450 | 28550 | 28450 | 585 |
| 497 | 20230712 | 111500 | 4412293050 | 28500 | 28550 | 28550 | 28500 | 1661 |
| 498 | 20230712 | 111400 | 4364951150 | 28550 | 28550 | 28550 | 28550 | 23 |
| 499 | 20230712 | 111300 | 4364294500 | 28550 | 28550 | 28550 | 28500 | 126 |
| 500 | 20230712 | 111200 | 4360697300 | 28550 | 28500 | 28550 | 28500 | 275 |
| 501 | 20230712 | 111100 | 4352852300 | 28550 | 28550 | 28550 | 28550 | 68 |
| 502 | 20230712 | 111000 | 4350910900 | 28550 | 28600 | 28600 | 28500 | 91 |
| 503 | 20230712 | 110900 | 4348314500 | 28600 | 28500 | 28600 | 28500 | 35 |
| 504 | 20230712 | 110800 | 4347314100 | 28500 | 28550 | 28550 | 28500 | 1350 |
| 505 | 20230712 | 110700 | 4308776750 | 28550 | 28600 | 28600 | 28550 | 285 |
| 506 | 20230712 | 110600 | 4300635850 | 28600 | 28550 | 28600 | 28550 | 66 |
| 507 | 20230712 | 110500 | 4298751050 | 28550 | 28600 | 28600 | 28550 | 130 |
| 508 | 20230712 | 110400 | 4295036100 | 28600 | 28650 | 28650 | 28550 | 435 |
| 509 | 20230712 | 110300 | 4282595850 | 28550 | 28600 | 28650 | 28550 | 134 |
| 510 | 20230712 | 110200 | 4278767900 | 28600 | 28600 | 28600 | 28600 | 185 |
| 511 | 20230712 | 110100 | 4273476900 | 28600 | 28650 | 28650 | 28600 | 921 |
| 512 | 20230712 | 110000 | 4247130950 | 28600 | 28650 | 28650 | 28600 | 21 |
| 513 | 20230712 | 105900 | 4246529550 | 28650 | 28600 | 28650 | 28600 | 21 |
| 514 | 20230712 | 105800 | 4245928900 | 28650 | 28600 | 28650 | 28600 | 52 |
| 515 | 20230712 | 105700 | 4244439900 | 28600 | 28650 | 28650 | 28600 | 33 |
| 516 | 20230712 | 105600 | 4243495450 | 28650 | 28550 | 28650 | 28550 | 191 |
| 517 | 20230712 | 105500 | 4238038850 | 28550 | 28600 | 28650 | 28550 | 1620 |
| 518 | 20230712 | 105400 | 4191712050 | 28650 | 28650 | 28650 | 28650 | 248 |
| 519 | 20230712 | 105300 | 4184606850 | 28650 | 28600 | 28650 | 28600 | 750 |
| 520 | 20230712 | 105200 | 4163144250 | 28650 | 28600 | 28650 | 28600 | 91 |
| 521 | 20230712 | 105100 | 4160537650 | 28600 | 28600 | 28650 | 28600 | 179 |
| 522 | 20230712 | 105000 | 4155415650 | 28650 | 28650 | 28650 | 28650 | 934 |
| 523 | 20230712 | 104900 | 4128656550 | 28650 | 28650 | 28650 | 28600 | 488 |
| 524 | 20230712 | 104800 | 4114696600 | 28650 | 28550 | 28650 | 28550 | 738 |
| 525 | 20230712 | 104700 | 4093598050 | 28550 | 28550 | 28550 | 28500 | 188 |
| 526 | 20230712 | 104600 | 4088238150 | 28500 | 28500 | 28500 | 28500 | 15 |
| 527 | 20230712 | 104500 | 4087810650 | 28500 | 28500 | 28500 | 28500 | 147 |
| 528 | 20230712 | 104400 | 4083621150 | 28500 | 28500 | 28500 | 28450 | 228 |
| 529 | 20230712 | 104300 | 4077129150 | 28500 | 28500 | 28500 | 28500 | 126 |
| 530 | 20230712 | 104200 | 4073538150 | 28450 | 28500 | 28500 | 28450 | 544 |
| 531 | 20230712 | 104100 | 4058054550 | 28500 | 28450 | 28500 | 28450 | 405 |
| 532 | 20230712 | 104000 | 4046512100 | 28500 | 28500 | 28500 | 28450 | 231 |
| 533 | 20230712 | 103900 | 4039935600 | 28500 | 28500 | 28500 | 28500 | 123 |
| 534 | 20230712 | 103800 | 4036430100 | 28500 | 28450 | 28500 | 28450 | 5 |
| 535 | 20230712 | 103700 | 4036287800 | 28500 | 28500 | 28500 | 28450 | 123 |
| 536 | 20230712 | 103600 | 4032787350 | 28450 | 28500 | 28500 | 28450 | 115 |
| 537 | 20230712 | 103500 | 4029514750 | 28450 | 28400 | 28450 | 28400 | 987 |
| 538 | 20230712 | 103400 | 4001465400 | 28400 | 28450 | 28450 | 28400 | 919 |
| 539 | 20230712 | 103300 | 3975321650 | 28450 | 28450 | 28450 | 28450 | 34 |
| 540 | 20230712 | 103200 | 3974354350 | 28450 | 28500 | 28500 | 28450 | 388 |
| 541 | 20230712 | 103100 | 3963312950 | 28450 | 28500 | 28500 | 28450 | 53 |
| 542 | 20230712 | 103000 | 3961802550 | 28450 | 28450 | 28450 | 28450 | 72 |
| 543 | 20230712 | 102900 | 3959754150 | 28450 | 28450 | 28500 | 28450 | 991 |
| 544 | 20230712 | 102800 | 3931559650 | 28500 | 28450 | 28500 | 28450 | 318 |
| 545 | 20230712 | 102700 | 3922496750 | 28500 | 28500 | 28500 | 28500 | 472 |
| 546 | 20230712 | 102600 | 3909044750 | 28550 | 28550 | 28550 | 28500 | 133 |
| 547 | 20230712 | 102500 | 3905252800 | 28500 | 28500 | 28500 | 28500 | 266 |
| 548 | 20230712 | 102400 | 3897671800 | 28500 | 28450 | 28500 | 28450 | 492 |
| 549 | 20230712 | 102300 | 3883673600 | 28450 | 28500 | 28500 | 28450 | 42 |
| 550 | 20230712 | 102200 | 3882477050 | 28500 | 28450 | 28500 | 28450 | 561 |
| 551 | 20230712 | 102100 | 3866514400 | 28500 | 28600 | 28600 | 28450 | 8465 |
| 552 | 20230712 | 102000 | 3625066050 | 28600 | 28550 | 28600 | 28550 | 96 |
| 553 | 20230712 | 101900 | 3622320750 | 28550 | 28600 | 28600 | 28550 | 69 |
| 554 | 20230712 | 101800 | 3620347700 | 28600 | 28600 | 28600 | 28550 | 889 |
| 555 | 20230712 | 101700 | 3594937300 | 28600 | 28600 | 28650 | 28550 | 324 |
| 556 | 20230712 | 101600 | 3585675450 | 28600 | 28550 | 28600 | 28550 | 66 |
| 557 | 20230712 | 101500 | 3583789350 | 28550 | 28550 | 28550 | 28550 | 218 |
| 558 | 20230712 | 101400 | 3577565450 | 28550 | 28600 | 28600 | 28550 | 158 |
| 559 | 20230712 | 101300 | 3573046750 | 28600 | 28600 | 28600 | 28550 | 282 |
| 560 | 20230712 | 101200 | 3564986050 | 28600 | 28600 | 28600 | 28600 | 363 |
| 561 | 20230712 | 101100 | 3554604250 | 28600 | 28600 | 28600 | 28600 | 436 |
| 562 | 20230712 | 101000 | 3542134650 | 28600 | 28600 | 28600 | 28600 | 24 |
| 563 | 20230712 | 100900 | 3541448250 | 28600 | 28600 | 28650 | 28550 | 434 |
| 564 | 20230712 | 100800 | 3529018500 | 28600 | 28600 | 28600 | 28600 | 66 |
| 565 | 20230712 | 100700 | 3527130900 | 28600 | 28600 | 28600 | 28600 | 121 |
| 566 | 20230712 | 100600 | 3523670300 | 28600 | 28600 | 28600 | 28600 | 524 |
| 567 | 20230712 | 100500 | 3508683900 | 28600 | 28550 | 28650 | 28550 | 1024 |
| 568 | 20230712 | 100400 | 3479409000 | 28550 | 28550 | 28600 | 28550 | 990 |
| 569 | 20230712 | 100300 | 3451103850 | 28550 | 28600 | 28600 | 28550 | 605 |
| 570 | 20230712 | 100200 | 3433830450 | 28600 | 28650 | 28650 | 28550 | 1341 |
| 571 | 20230712 | 100100 | 3395492400 | 28650 | 28600 | 28650 | 28600 | 1250 |
| 572 | 20230712 | 100000 | 3359742200 | 28600 | 28600 | 28650 | 28600 | 29 |
| 573 | 20230712 | 095900 | 3358912750 | 28600 | 28650 | 28650 | 28600 | 1405 |
| 574 | 20230712 | 095800 | 3318729200 | 28650 | 28650 | 28650 | 28600 | 1205 |
| 575 | 20230712 | 095700 | 3284256000 | 28650 | 28600 | 28650 | 28600 | 101 |
| 576 | 20230712 | 095600 | 3281366850 | 28600 | 28650 | 28700 | 28600 | 904 |
| 577 | 20230712 | 095500 | 3255469500 | 28650 | 28650 | 28650 | 28650 | 389 |
| 578 | 20230712 | 095400 | 3244324650 | 28650 | 28700 | 28700 | 28600 | 2886 |
| 579 | 20230712 | 095300 | 3161639600 | 28700 | 28700 | 28700 | 28650 | 127 |
| 580 | 20230712 | 095200 | 3157995250 | 28650 | 28700 | 28700 | 28650 | 224 |
| 581 | 20230712 | 095100 | 3151568450 | 28650 | 28700 | 28750 | 28650 | 106 |
| 582 | 20230712 | 095000 | 3148525700 | 28700 | 28650 | 28700 | 28650 | 1024 |
| 583 | 20230712 | 094900 | 3119147400 | 28650 | 28700 | 28700 | 28650 | 2410 |
| 584 | 20230712 | 094800 | 3050000650 | 28700 | 28750 | 28750 | 28700 | 404 |
| 585 | 20230712 | 094700 | 3038400650 | 28750 | 28750 | 28800 | 28750 | 67 |
| 586 | 20230712 | 094600 | 3036473400 | 28750 | 28800 | 28800 | 28750 | 78 |
| 587 | 20230712 | 094500 | 3034228000 | 28800 | 28750 | 28800 | 28750 | 262 |
| 588 | 20230712 | 094400 | 3026695400 | 28750 | 28700 | 28750 | 28700 | 1424 |
| 589 | 20230712 | 094300 | 2985757900 | 28700 | 28700 | 28750 | 28700 | 1200 |
| 590 | 20230712 | 094200 | 2951307400 | 28700 | 28700 | 28750 | 28700 | 491 |
| 591 | 20230712 | 094100 | 2937202650 | 28700 | 28700 | 28700 | 28650 | 545 |
| 592 | 20230712 | 094000 | 2921571650 | 28650 | 28750 | 28750 | 28650 | 5159 |
| 593 | 20230712 | 093900 | 2773377400 | 28750 | 28800 | 28800 | 28750 | 263 |
| 594 | 20230712 | 093800 | 2765804700 | 28850 | 28800 | 28850 | 28800 | 437 |
| 595 | 20230712 | 093700 | 2753208750 | 28800 | 28850 | 28850 | 28800 | 459 |
| 596 | 20230712 | 093600 | 2739985950 | 28850 | 28800 | 28850 | 28800 | 100 |
| 597 | 20230712 | 093500 | 2737104800 | 28800 | 28900 | 28900 | 28750 | 2245 |
| 598 | 20230712 | 093400 | 2672412400 | 28900 | 28850 | 28900 | 28800 | 224 |
| 599 | 20230712 | 093300 | 2665947900 | 28850 | 28850 | 28850 | 28800 | 706 |
| 600 | 20230712 | 093200 | 2645589900 | 28850 | 28850 | 28850 | 28850 | 149 |
| 601 | 20230712 | 093100 | 2641291250 | 28800 | 28750 | 28850 | 28750 | 846 |
| 602 | 20230712 | 093000 | 2616926650 | 28800 | 28800 | 28800 | 28800 | 1490 |
| 603 | 20230712 | 092900 | 2574014650 | 28800 | 28800 | 28800 | 28800 | 330 |
| 604 | 20230712 | 092800 | 2564510650 | 28800 | 28750 | 28800 | 28750 | 806 |
| 605 | 20230712 | 092700 | 2541335850 | 28700 | 28650 | 28750 | 28650 | 518 |
| 606 | 20230712 | 092600 | 2526476450 | 28650 | 28700 | 28700 | 28650 | 1998 |
| 607 | 20230712 | 092500 | 2469175350 | 28700 | 28650 | 28700 | 28650 | 1085 |
| 608 | 20230712 | 092400 | 2438037850 | 28700 | 28700 | 28700 | 28650 | 522 |
| 609 | 20230712 | 092300 | 2423073050 | 28700 | 28700 | 28700 | 28650 | 1583 |
| 610 | 20230712 | 092200 | 2377646250 | 28700 | 28750 | 28850 | 28700 | 4531 |
| 611 | 20230712 | 092100 | 2247489700 | 28800 | 28900 | 28950 | 28800 | 8452 |
| 612 | 20230712 | 092000 | 2003673150 | 28900 | 29050 | 29050 | 28900 | 6590 |
| 613 | 20230712 | 091900 | 1812788050 | 29000 | 29000 | 29050 | 28950 | 3074 |
| 614 | 20230712 | 091800 | 1723637600 | 29000 | 29000 | 29050 | 28950 | 1444 |
| 615 | 20230712 | 091700 | 1681761350 | 28950 | 29050 | 29050 | 28950 | 2493 |
| 616 | 20230712 | 091600 | 1609464750 | 29050 | 29100 | 29100 | 29050 | 2423 |
| 617 | 20230712 | 091500 | 1539068900 | 29050 | 29100 | 29100 | 29050 | 491 |
| 618 | 20230712 | 091400 | 1524801900 | 29100 | 29050 | 29100 | 29000 | 3722 |
| 619 | 20230712 | 091300 | 1416725700 | 29050 | 29050 | 29150 | 29050 | 2490 |
| 620 | 20230712 | 091200 | 1344305850 | 29050 | 29100 | 29150 | 29050 | 857 |
| 621 | 20230712 | 091100 | 1319390500 | 29050 | 29150 | 29200 | 29050 | 1293 |
| 622 | 20230712 | 091000 | 1281719700 | 29200 | 29200 | 29250 | 29100 | 2576 |
| 623 | 20230712 | 090900 | 1206618900 | 29200 | 29250 | 29300 | 29150 | 4247 |
| 624 | 20230712 | 090800 | 1082557600 | 29250 | 29250 | 29300 | 29200 | 1383 |
| 625 | 20230712 | 090700 | 1042061150 | 29150 | 29150 | 29250 | 29100 | 7183 |
| 626 | 20230712 | 090600 | 832660650 | 29150 | 29150 | 29200 | 29000 | 3983 |
| 627 | 20230712 | 090500 | 716751300 | 29150 | 29050 | 29150 | 29000 | 2776 |
| 628 | 20230712 | 090400 | 635945600 | 29000 | 29050 | 29100 | 28950 | 1813 |
| 629 | 20230712 | 090300 | 583336050 | 29100 | 29150 | 29150 | 29000 | 4744 |
| 630 | 20230712 | 090200 | 445469500 | 29100 | 28850 | 29150 | 28850 | 5988 |
| 631 | 20230712 | 090100 | 271485950 | 28950 | 28850 | 28950 | 28650 | 3965 |
| 632 | 20230712 | 090000 | 157142800 | 28850 | 28850 | 28900 | 28650 | 5451 |