33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 191900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 494 |
| 3 | 20230712 | 191800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 4 | 20230712 | 191700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 5 | 20230712 | 191600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 6 | 20230712 | 191500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 7 | 20230712 | 191400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 8 | 20230712 | 191300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 9 | 20230712 | 191200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 10 | 20230712 | 191100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 11 | 20230712 | 191000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 12 | 20230712 | 190900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 13 | 20230712 | 190800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 14 | 20230712 | 190700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 15 | 20230712 | 190600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 16 | 20230712 | 190500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 17 | 20230712 | 190400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 18 | 20230712 | 190300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 19 | 20230712 | 190200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 20 | 20230712 | 190100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 21 | 20230712 | 190000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 22 | 20230712 | 185900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 23 | 20230712 | 185800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 24 | 20230712 | 185700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 25 | 20230712 | 185600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 26 | 20230712 | 185500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 27 | 20230712 | 185400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 28 | 20230712 | 185300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 29 | 20230712 | 185200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 30 | 20230712 | 185100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 31 | 20230712 | 185000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 32 | 20230712 | 184900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 494 |
| 33 | 20230712 | 184800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 34 | 20230712 | 184700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 35 | 20230712 | 184600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 36 | 20230712 | 184500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 37 | 20230712 | 184400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 38 | 20230712 | 184300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 39 | 20230712 | 184200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 40 | 20230712 | 184100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 41 | 20230712 | 184000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 42 | 20230712 | 183900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 43 | 20230712 | 183800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 44 | 20230712 | 183700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 45 | 20230712 | 183600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 46 | 20230712 | 183500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 47 | 20230712 | 183400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 48 | 20230712 | 183300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 49 | 20230712 | 183200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 50 | 20230712 | 183100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 51 | 20230712 | 183000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 52 | 20230712 | 182900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 53 | 20230712 | 182800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 54 | 20230712 | 182700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 55 | 20230712 | 182600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 56 | 20230712 | 182500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 57 | 20230712 | 182400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 58 | 20230712 | 182300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 59 | 20230712 | 182200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 60 | 20230712 | 182100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 61 | 20230712 | 182000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 62 | 20230712 | 181900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 494 |
| 63 | 20230712 | 181800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 64 | 20230712 | 181700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 65 | 20230712 | 181600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 66 | 20230712 | 181500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 67 | 20230712 | 181400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 68 | 20230712 | 181300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 69 | 20230712 | 181200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 70 | 20230712 | 181100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 71 | 20230712 | 181000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 72 | 20230712 | 180900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 73 | 20230712 | 180800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 74 | 20230712 | 180700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 75 | 20230712 | 180600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 76 | 20230712 | 180500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 77 | 20230712 | 180400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 78 | 20230712 | 180300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 79 | 20230712 | 180200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 80 | 20230712 | 180100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 81 | 20230712 | 180000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 82 | 20230712 | 175900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 83 | 20230712 | 175800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 84 | 20230712 | 175700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 85 | 20230712 | 175600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 86 | 20230712 | 175500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 87 | 20230712 | 175400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 88 | 20230712 | 175300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 89 | 20230712 | 175200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 90 | 20230712 | 175100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 91 | 20230712 | 175000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 92 | 20230712 | 174900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 494 |
| 93 | 20230712 | 174800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 94 | 20230712 | 174700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 95 | 20230712 | 174600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 96 | 20230712 | 174500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 97 | 20230712 | 174400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 98 | 20230712 | 174300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 99 | 20230712 | 174200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 100 | 20230712 | 174100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 101 | 20230712 | 174000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 102 | 20230712 | 173900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 103 | 20230712 | 173800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 104 | 20230712 | 173700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 105 | 20230712 | 173600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 106 | 20230712 | 173500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 107 | 20230712 | 173400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 108 | 20230712 | 173300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 109 | 20230712 | 173200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 110 | 20230712 | 173100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 111 | 20230712 | 173000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 112 | 20230712 | 172900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 113 | 20230712 | 172800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 114 | 20230712 | 172700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 115 | 20230712 | 172600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 116 | 20230712 | 172500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 117 | 20230712 | 172400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 118 | 20230712 | 172300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 119 | 20230712 | 172200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 120 | 20230712 | 172100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 121 | 20230712 | 172000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 122 | 20230712 | 171900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 494 |
| 123 | 20230712 | 171800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 124 | 20230712 | 171700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 125 | 20230712 | 171600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 126 | 20230712 | 171500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 127 | 20230712 | 171400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 128 | 20230712 | 171300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 129 | 20230712 | 171200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 130 | 20230712 | 171100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 131 | 20230712 | 171000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 132 | 20230712 | 170900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 133 | 20230712 | 170800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 134 | 20230712 | 170700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 135 | 20230712 | 170600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 136 | 20230712 | 170500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 137 | 20230712 | 170400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 138 | 20230712 | 170300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 139 | 20230712 | 170200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 140 | 20230712 | 170100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 141 | 20230712 | 170000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 142 | 20230712 | 165900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 143 | 20230712 | 165800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 144 | 20230712 | 165700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 145 | 20230712 | 165600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 146 | 20230712 | 165500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 147 | 20230712 | 165400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 148 | 20230712 | 165300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 149 | 20230712 | 165200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 150 | 20230712 | 165100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 151 | 20230712 | 165000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 152 | 20230712 | 164900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 494 |
| 153 | 20230712 | 164800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 154 | 20230712 | 164700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 155 | 20230712 | 164600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 156 | 20230712 | 164500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 157 | 20230712 | 164400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 158 | 20230712 | 164300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 159 | 20230712 | 164200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 160 | 20230712 | 164100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 161 | 20230712 | 164000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 162 | 20230712 | 163900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 163 | 20230712 | 163800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 164 | 20230712 | 163700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 165 | 20230712 | 163600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 166 | 20230712 | 163500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 167 | 20230712 | 163400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 168 | 20230712 | 163300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 169 | 20230712 | 163200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 170 | 20230712 | 163100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 171 | 20230712 | 163000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 172 | 20230712 | 162900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 173 | 20230712 | 162800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 174 | 20230712 | 162700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 175 | 20230712 | 162600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 176 | 20230712 | 162500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 177 | 20230712 | 162400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 178 | 20230712 | 162300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 179 | 20230712 | 162200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 180 | 20230712 | 162100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 181 | 20230712 | 162000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 182 | 20230712 | 161900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 494 |
| 183 | 20230712 | 161800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 184 | 20230712 | 161700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 185 | 20230712 | 161600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 186 | 20230712 | 161500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 187 | 20230712 | 161400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 188 | 20230712 | 161300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 189 | 20230712 | 161200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 190 | 20230712 | 161100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 191 | 20230712 | 161000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 192 | 20230712 | 160900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 193 | 20230712 | 160800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 194 | 20230712 | 160700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 195 | 20230712 | 160600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 196 | 20230712 | 160500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 197 | 20230712 | 160400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 198 | 20230712 | 160300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 199 | 20230712 | 160200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 200 | 20230712 | 160100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 201 | 20230712 | 160000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 202 | 20230712 | 155900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 203 | 20230712 | 155800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 204 | 20230712 | 155700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 205 | 20230712 | 155600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 206 | 20230712 | 155500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 207 | 20230712 | 155400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 208 | 20230712 | 155300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 209 | 20230712 | 155200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 210 | 20230712 | 155100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 211 | 20230712 | 155000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 212 | 20230712 | 154900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 494 |
| 213 | 20230712 | 154800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 214 | 20230712 | 154700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 215 | 20230712 | 154600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 216 | 20230712 | 154500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 217 | 20230712 | 154400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 218 | 20230712 | 154300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 219 | 20230712 | 154200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 220 | 20230712 | 154100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 221 | 20230712 | 154000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 222 | 20230712 | 153900 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 223 | 20230712 | 153800 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 224 | 20230712 | 153700 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 225 | 20230712 | 153600 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 226 | 20230712 | 153500 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 227 | 20230712 | 153400 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 228 | 20230712 | 153300 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 229 | 20230712 | 153200 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 230 | 20230712 | 153100 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 231 | 20230712 | 153000 | 2707258350 | 39250 | 39250 | 39250 | 39250 | 494 |
| 232 | 20230712 | 152900 | 2687868850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 233 | 20230712 | 152800 | 2687868850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 234 | 20230712 | 152700 | 2687868850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 235 | 20230712 | 152600 | 2687868850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 236 | 20230712 | 152500 | 2687868850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 237 | 20230712 | 152400 | 2687868850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 238 | 20230712 | 152300 | 2687868850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 239 | 20230712 | 152200 | 2687868850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 240 | 20230712 | 152100 | 2687868850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 241 | 20230712 | 152000 | 2687868850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 242 | 20230712 | 151900 | 2687868850 | 39300 | 39250 | 39300 | 39250 | 137 |
| 243 | 20230712 | 151800 | 2682491400 | 39250 | 39250 | 39250 | 39250 | 31 |
| 244 | 20230712 | 151700 | 2681274650 | 39200 | 39200 | 39200 | 39200 | 35 |
| 245 | 20230712 | 151600 | 2679902650 | 39250 | 39250 | 39250 | 39250 | 41 |
| 246 | 20230712 | 151500 | 2678293400 | 39250 | 39150 | 39250 | 39150 | 26 |
| 247 | 20230712 | 151400 | 2677274200 | 39200 | 39200 | 39200 | 39150 | 41 |
| 248 | 20230712 | 151300 | 2675667500 | 39200 | 39150 | 39200 | 39150 | 211 |
| 249 | 20230712 | 151200 | 2667402050 | 39150 | 39150 | 39150 | 39150 | 23 |
| 250 | 20230712 | 151100 | 2666501600 | 39150 | 39150 | 39150 | 39150 | 5 |
| 251 | 20230712 | 151000 | 2666305850 | 39100 | 39100 | 39100 | 39100 | 102 |
| 252 | 20230712 | 150900 | 2662317650 | 39150 | 39200 | 39200 | 39100 | 107 |
| 253 | 20230712 | 150800 | 2658130800 | 39200 | 39200 | 39200 | 39100 | 52 |
| 254 | 20230712 | 150700 | 2656097400 | 39200 | 39200 | 39200 | 39100 | 322 |
| 255 | 20230712 | 150600 | 2643496050 | 39200 | 39200 | 39200 | 39150 | 73 |
| 256 | 20230712 | 150500 | 2640635650 | 39150 | 39200 | 39200 | 39150 | 112 |
| 257 | 20230712 | 150400 | 2636248200 | 39200 | 39200 | 39200 | 39200 | 57 |
| 258 | 20230712 | 150300 | 2634013800 | 39200 | 39200 | 39200 | 39200 | 121 |
| 259 | 20230712 | 150200 | 2629270600 | 39200 | 39150 | 39200 | 39150 | 98 |
| 260 | 20230712 | 150100 | 2625433800 | 39150 | 39150 | 39150 | 39150 | 7 |
| 261 | 20230712 | 150000 | 2625159750 | 39100 | 39100 | 39100 | 39100 | 40 |
| 262 | 20230712 | 145900 | 2623595750 | 39100 | 39150 | 39150 | 39100 | 113 |
| 263 | 20230712 | 145800 | 2619177100 | 39150 | 39150 | 39150 | 39100 | 76 |
| 264 | 20230712 | 145700 | 2616203500 | 39050 | 39000 | 39050 | 39000 | 130 |
| 265 | 20230712 | 145600 | 2611128250 | 38950 | 38950 | 39000 | 38900 | 1942 |
| 266 | 20230712 | 145500 | 2535582950 | 39000 | 39150 | 39150 | 38950 | 4383 |
| 267 | 20230712 | 145400 | 2364510050 | 39100 | 39150 | 39150 | 39100 | 419 |
| 268 | 20230712 | 145300 | 2348124750 | 39150 | 39150 | 39150 | 39150 | 1098 |
| 269 | 20230712 | 145200 | 2305138050 | 39150 | 39250 | 39250 | 39150 | 169 |
| 270 | 20230712 | 145100 | 2298516000 | 39300 | 39200 | 39300 | 39200 | 75 |
| 271 | 20230712 | 145000 | 2295569400 | 39200 | 39200 | 39200 | 39200 | 47 |
| 272 | 20230712 | 144900 | 2293727000 | 39200 | 39200 | 39200 | 39200 | 329 |
| 273 | 20230712 | 144800 | 2280830200 | 39150 | 39200 | 39200 | 39150 | 53 |
| 274 | 20230712 | 144700 | 2278753800 | 39250 | 39350 | 39350 | 39200 | 673 |
| 275 | 20230712 | 144600 | 2252364800 | 39350 | 39350 | 39350 | 39350 | 1 |
| 276 | 20230712 | 144500 | 2252325450 | 39350 | 39300 | 39350 | 39250 | 1394 |
| 277 | 20230712 | 144400 | 2197565650 | 39300 | 39350 | 39350 | 39300 | 46 |
| 278 | 20230712 | 144300 | 2195756750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 279 | 20230712 | 144200 | 2195756750 | 39350 | 39400 | 39450 | 39350 | 35 |
| 280 | 20230712 | 144100 | 2194378300 | 39400 | 39400 | 39400 | 39400 | 51 |
| 281 | 20230712 | 144000 | 2192368900 | 39450 | 39450 | 39450 | 39450 | 10 |
| 282 | 20230712 | 143900 | 2191974400 | 39450 | 39450 | 39450 | 39450 | 10 |
| 283 | 20230712 | 143800 | 2191579900 | 39450 | 39450 | 39450 | 39450 | 10 |
| 284 | 20230712 | 143700 | 2191185400 | 39450 | 39350 | 39450 | 39300 | 63 |
| 285 | 20230712 | 143600 | 2188704500 | 39350 | 39350 | 39350 | 39350 | 10 |
| 286 | 20230712 | 143500 | 2188311000 | 39350 | 39350 | 39350 | 39350 | 140 |
| 287 | 20230712 | 143400 | 2182802000 | 39300 | 39300 | 39300 | 39300 | 24 |
| 288 | 20230712 | 143300 | 2181858800 | 39300 | 39300 | 39300 | 39300 | 23 |
| 289 | 20230712 | 143200 | 2180954900 | 39350 | 39300 | 39350 | 39300 | 22 |
| 290 | 20230712 | 143100 | 2180089700 | 39300 | 39350 | 39350 | 39300 | 289 |
| 291 | 20230712 | 143000 | 2168719050 | 39350 | 39500 | 39500 | 39350 | 225 |
| 292 | 20230712 | 142900 | 2159855150 | 39300 | 39300 | 39300 | 39300 | 0 |
| 293 | 20230712 | 142800 | 2159855150 | 39300 | 39300 | 39300 | 39300 | 0 |
| 294 | 20230712 | 142700 | 2159855150 | 39300 | 39350 | 39350 | 39300 | 113 |
| 295 | 20230712 | 142600 | 2155412850 | 39350 | 39400 | 39400 | 39350 | 47 |
| 296 | 20230712 | 142500 | 2153562900 | 39500 | 39400 | 39500 | 39400 | 45 |
| 297 | 20230712 | 142400 | 2151789700 | 39400 | 39400 | 39400 | 39400 | 68 |
| 298 | 20230712 | 142300 | 2149110500 | 39350 | 39350 | 39350 | 39350 | 31 |
| 299 | 20230712 | 142200 | 2147890650 | 39300 | 39350 | 39350 | 39300 | 1511 |
| 300 | 20230712 | 142100 | 2088507700 | 39350 | 39400 | 39400 | 39350 | 422 |
| 301 | 20230712 | 142000 | 2071900900 | 39400 | 39400 | 39400 | 39350 | 84 |
| 302 | 20230712 | 141900 | 2068592400 | 39350 | 39350 | 39400 | 39350 | 82 |
| 303 | 20230712 | 141800 | 2065364100 | 39400 | 39400 | 39400 | 39400 | 10 |
| 304 | 20230712 | 141700 | 2064970100 | 39400 | 39450 | 39450 | 39400 | 108 |
| 305 | 20230712 | 141600 | 2060714750 | 39400 | 39450 | 39450 | 39400 | 34 |
| 306 | 20230712 | 141500 | 2059374650 | 39400 | 39400 | 39400 | 39400 | 100 |
| 307 | 20230712 | 141400 | 2055434650 | 39350 | 39350 | 39350 | 39350 | 160 |
| 308 | 20230712 | 141300 | 2049138650 | 39350 | 39300 | 39500 | 39300 | 235 |
| 309 | 20230712 | 141200 | 2039885350 | 39300 | 39400 | 39400 | 39300 | 66 |
| 310 | 20230712 | 141100 | 2037288350 | 39300 | 39300 | 39300 | 39300 | 734 |
| 311 | 20230712 | 141000 | 2008442150 | 39300 | 39500 | 39500 | 39300 | 2416 |
| 312 | 20230712 | 140900 | 1913471150 | 39500 | 39350 | 39500 | 39350 | 35 |
| 313 | 20230712 | 140800 | 1912092250 | 39350 | 39350 | 39400 | 39350 | 289 |
| 314 | 20230712 | 140700 | 1900716500 | 39350 | 39350 | 39350 | 39350 | 250 |
| 315 | 20230712 | 140600 | 1890879000 | 39350 | 39450 | 39450 | 39350 | 2460 |
| 316 | 20230712 | 140500 | 1793922000 | 39450 | 39500 | 39500 | 39450 | 550 |
| 317 | 20230712 | 140400 | 1772218200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 318 | 20230712 | 140300 | 1772218200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 319 | 20230712 | 140200 | 1772218200 | 39500 | 39500 | 39500 | 39500 | 25 |
| 320 | 20230712 | 140100 | 1771230700 | 39450 | 39500 | 39500 | 39450 | 130 |
| 321 | 20230712 | 140000 | 1766098300 | 39500 | 39500 | 39500 | 39500 | 0 |
| 322 | 20230712 | 135900 | 1766098300 | 39500 | 39500 | 39500 | 39450 | 276 |
| 323 | 20230712 | 135800 | 1755197050 | 39500 | 39500 | 39500 | 39500 | 166 |
| 324 | 20230712 | 135700 | 1748640050 | 39500 | 39500 | 39500 | 39500 | 20 |
| 325 | 20230712 | 135600 | 1747850050 | 39500 | 39500 | 39500 | 39500 | 8 |
| 326 | 20230712 | 135500 | 1747534050 | 39500 | 39650 | 39650 | 39500 | 1188 |
| 327 | 20230712 | 135400 | 1700587550 | 39700 | 39700 | 39700 | 39700 | 51 |
| 328 | 20230712 | 135300 | 1698562850 | 39700 | 39700 | 39700 | 39700 | 70 |
| 329 | 20230712 | 135200 | 1695783850 | 39700 | 39700 | 39700 | 39700 | 53 |
| 330 | 20230712 | 135100 | 1693679750 | 39750 | 39700 | 39750 | 39700 | 27 |
| 331 | 20230712 | 135000 | 1692607700 | 39650 | 39650 | 39650 | 39650 | 2 |
| 332 | 20230712 | 134900 | 1692528400 | 39650 | 39650 | 39650 | 39650 | 5 |
| 333 | 20230712 | 134800 | 1692330150 | 39650 | 39650 | 39650 | 39650 | 146 |
| 334 | 20230712 | 134700 | 1686541250 | 39650 | 39650 | 39650 | 39650 | 24 |
| 335 | 20230712 | 134600 | 1685589650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 336 | 20230712 | 134500 | 1685589650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 337 | 20230712 | 134400 | 1685589650 | 39550 | 39500 | 39550 | 39500 | 25 |
| 338 | 20230712 | 134300 | 1684602100 | 39500 | 39600 | 39600 | 39500 | 50 |
| 339 | 20230712 | 134200 | 1682626750 | 39750 | 39750 | 39750 | 39750 | 24 |
| 340 | 20230712 | 134100 | 1681672750 | 39600 | 39600 | 39600 | 39600 | 80 |
| 341 | 20230712 | 134000 | 1678504750 | 39500 | 39600 | 39600 | 39500 | 183 |
| 342 | 20230712 | 133900 | 1671260350 | 39600 | 39600 | 39600 | 39500 | 46 |
| 343 | 20230712 | 133800 | 1669439750 | 39600 | 39600 | 39600 | 39500 | 16 |
| 344 | 20230712 | 133700 | 1668807150 | 39600 | 39650 | 39650 | 39500 | 144 |
| 345 | 20230712 | 133600 | 1663106650 | 39650 | 39700 | 39700 | 39650 | 20 |
| 346 | 20230712 | 133500 | 1662312700 | 39700 | 39700 | 39700 | 39700 | 13 |
| 347 | 20230712 | 133400 | 1661796600 | 39700 | 39700 | 39700 | 39700 | 2 |
| 348 | 20230712 | 133300 | 1661717200 | 39600 | 39600 | 39600 | 39600 | 25 |
| 349 | 20230712 | 133200 | 1660727200 | 39600 | 39600 | 39600 | 39600 | 2 |
| 350 | 20230712 | 133100 | 1660648000 | 39600 | 39600 | 39600 | 39600 | 1 |
| 351 | 20230712 | 133000 | 1660608400 | 39600 | 39600 | 39600 | 39600 | 24 |
| 352 | 20230712 | 132900 | 1659658000 | 39600 | 39600 | 39600 | 39600 | 6 |
| 353 | 20230712 | 132800 | 1659420400 | 39700 | 39700 | 39700 | 39700 | 3 |
| 354 | 20230712 | 132700 | 1659301300 | 39600 | 39550 | 39600 | 39550 | 254 |
| 355 | 20230712 | 132600 | 1649255300 | 39500 | 39500 | 39550 | 39450 | 79 |
| 356 | 20230712 | 132500 | 1646135750 | 39500 | 39550 | 39550 | 39500 | 143 |
| 357 | 20230712 | 132400 | 1640480600 | 39550 | 39550 | 39550 | 39550 | 20 |
| 358 | 20230712 | 132300 | 1639689600 | 39550 | 39500 | 39550 | 39450 | 67 |
| 359 | 20230712 | 132200 | 1637043100 | 39450 | 39500 | 39500 | 39450 | 248 |
| 360 | 20230712 | 132100 | 1627248300 | 39500 | 39500 | 39500 | 39500 | 149 |
| 361 | 20230712 | 132000 | 1621362800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 362 | 20230712 | 131900 | 1621362800 | 39550 | 39600 | 39600 | 39550 | 233 |
| 363 | 20230712 | 131800 | 1612147550 | 39600 | 39600 | 39600 | 39600 | 1 |
| 364 | 20230712 | 131700 | 1612107950 | 39600 | 39600 | 39600 | 39600 | 1 |
| 365 | 20230712 | 131600 | 1612068350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 366 | 20230712 | 131500 | 1612068350 | 39550 | 39550 | 39550 | 39500 | 100 |
| 367 | 20230712 | 131400 | 1608116600 | 39500 | 39500 | 39500 | 39500 | 10 |
| 368 | 20230712 | 131300 | 1607721600 | 39500 | 39500 | 39500 | 39500 | 6 |
| 369 | 20230712 | 131200 | 1607484600 | 39500 | 39500 | 39500 | 39500 | 25 |
| 370 | 20230712 | 131100 | 1606497100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 371 | 20230712 | 131000 | 1606497100 | 39600 | 39600 | 39600 | 39600 | 40 |
| 372 | 20230712 | 130900 | 1604913100 | 39600 | 39600 | 39600 | 39600 | 20 |
| 373 | 20230712 | 130800 | 1604121100 | 39500 | 39500 | 39500 | 39500 | 24 |
| 374 | 20230712 | 130700 | 1603173100 | 39500 | 39500 | 39500 | 39500 | 33 |
| 375 | 20230712 | 130600 | 1601869600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 376 | 20230712 | 130500 | 1601869600 | 39500 | 39500 | 39500 | 39500 | 1496 |
| 377 | 20230712 | 130400 | 1542777600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 378 | 20230712 | 130300 | 1542777600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 379 | 20230712 | 130200 | 1542777600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 380 | 20230712 | 130100 | 1542777600 | 39650 | 39500 | 39650 | 39500 | 25 |
| 381 | 20230712 | 130000 | 1541789950 | 39650 | 39650 | 39650 | 39650 | 1 |
| 382 | 20230712 | 125900 | 1541750300 | 39550 | 39550 | 39550 | 39550 | 5 |
| 383 | 20230712 | 125800 | 1541552550 | 39550 | 39500 | 39650 | 39500 | 278 |
| 384 | 20230712 | 125700 | 1530571150 | 39500 | 39500 | 39500 | 39500 | 86 |
| 385 | 20230712 | 125600 | 1527174150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 386 | 20230712 | 125500 | 1527174150 | 39500 | 39500 | 39500 | 39500 | 50 |
| 387 | 20230712 | 125400 | 1525199150 | 39500 | 39500 | 39500 | 39500 | 24 |
| 388 | 20230712 | 125300 | 1524251150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 389 | 20230712 | 125200 | 1524251150 | 39500 | 39500 | 39500 | 39500 | 6 |
| 390 | 20230712 | 125100 | 1524014150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 391 | 20230712 | 125000 | 1524014150 | 39500 | 39550 | 39550 | 39500 | 25 |
| 392 | 20230712 | 124900 | 1523026600 | 39600 | 39600 | 39600 | 39600 | 10 |
| 393 | 20230712 | 124800 | 1522630600 | 39600 | 39650 | 39650 | 39600 | 785 |
| 394 | 20230712 | 124700 | 1491542750 | 39650 | 39800 | 39800 | 39650 | 106 |
| 395 | 20230712 | 124600 | 1487327550 | 39800 | 39800 | 39800 | 39800 | 36 |
| 396 | 20230712 | 124500 | 1485894750 | 39650 | 39650 | 39650 | 39650 | 10 |
| 397 | 20230712 | 124400 | 1485498250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 398 | 20230712 | 124300 | 1485498250 | 39650 | 39700 | 39750 | 39650 | 126 |
| 399 | 20230712 | 124200 | 1480492450 | 39700 | 39700 | 39700 | 39700 | 13 |
| 400 | 20230712 | 124100 | 1479976350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 401 | 20230712 | 124000 | 1479976350 | 39650 | 39650 | 39650 | 39650 | 25 |
| 402 | 20230712 | 123900 | 1478985100 | 39600 | 39500 | 39600 | 39500 | 45 |
| 403 | 20230712 | 123800 | 1477207100 | 39700 | 39550 | 39700 | 39500 | 186 |
| 404 | 20230712 | 123700 | 1469856750 | 39550 | 39550 | 39550 | 39500 | 48 |
| 405 | 20230712 | 123600 | 1467960400 | 39550 | 39600 | 39600 | 39550 | 80 |
| 406 | 20230712 | 123500 | 1464793350 | 39500 | 39500 | 39500 | 39500 | 9 |
| 407 | 20230712 | 123400 | 1464437850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 408 | 20230712 | 123300 | 1464437850 | 39500 | 39600 | 39600 | 39500 | 75 |
| 409 | 20230712 | 123200 | 1461473750 | 39600 | 39600 | 39600 | 39600 | 0 |
| 410 | 20230712 | 123100 | 1461473750 | 39600 | 39600 | 39600 | 39600 | 0 |
| 411 | 20230712 | 123000 | 1461473750 | 39600 | 39500 | 39600 | 39500 | 13 |
| 412 | 20230712 | 122900 | 1460960150 | 39550 | 39500 | 39550 | 39500 | 25 |
| 413 | 20230712 | 122800 | 1459972600 | 39500 | 39500 | 39500 | 39500 | 3 |
| 414 | 20230712 | 122700 | 1459854100 | 39500 | 39550 | 39550 | 39500 | 13 |
| 415 | 20230712 | 122600 | 1459340500 | 39550 | 39550 | 39650 | 39550 | 60 |
| 416 | 20230712 | 122500 | 1456967400 | 39550 | 39600 | 39600 | 39550 | 174 |
| 417 | 20230712 | 122400 | 1450085600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 418 | 20230712 | 122300 | 1450085600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 419 | 20230712 | 122200 | 1450085600 | 39550 | 39550 | 39550 | 39550 | 24 |
| 420 | 20230712 | 122100 | 1449136400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 421 | 20230712 | 122000 | 1449136400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 422 | 20230712 | 121900 | 1449136400 | 39550 | 39550 | 39550 | 39550 | 12 |
| 423 | 20230712 | 121800 | 1448661800 | 39550 | 39550 | 39550 | 39550 | 24 |
| 424 | 20230712 | 121700 | 1447712600 | 39650 | 39650 | 39650 | 39650 | 1 |
| 425 | 20230712 | 121600 | 1447672950 | 39550 | 39550 | 39550 | 39550 | 25 |
| 426 | 20230712 | 121500 | 1446684200 | 39550 | 39550 | 39550 | 39550 | 46 |
| 427 | 20230712 | 121400 | 1444864900 | 39650 | 39550 | 39650 | 39550 | 7 |
| 428 | 20230712 | 121300 | 1444587950 | 39550 | 39550 | 39550 | 39550 | 50 |
| 429 | 20230712 | 121200 | 1442610450 | 39550 | 39550 | 39550 | 39550 | 1 |
| 430 | 20230712 | 121100 | 1442570900 | 39500 | 39550 | 39550 | 39500 | 123 |
| 431 | 20230712 | 121000 | 1437707450 | 39500 | 39500 | 39500 | 39500 | 9 |
| 432 | 20230712 | 120900 | 1437351950 | 39500 | 39500 | 39500 | 39500 | 8 |
| 433 | 20230712 | 120800 | 1437035950 | 39500 | 39500 | 39500 | 39500 | 45 |
| 434 | 20230712 | 120700 | 1435258450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 435 | 20230712 | 120600 | 1435258450 | 39550 | 39550 | 39550 | 39550 | 9 |
| 436 | 20230712 | 120500 | 1434902500 | 39550 | 39600 | 39650 | 39550 | 41 |
| 437 | 20230712 | 120400 | 1433279350 | 39500 | 39500 | 39500 | 39500 | 39 |
| 438 | 20230712 | 120300 | 1431738850 | 39500 | 39600 | 39600 | 39500 | 40 |
| 439 | 20230712 | 120200 | 1430155550 | 39600 | 39600 | 39600 | 39600 | 43 |
| 440 | 20230712 | 120100 | 1428452750 | 39600 | 39400 | 39600 | 39400 | 26 |
| 441 | 20230712 | 120000 | 1427428150 | 39400 | 39450 | 39600 | 39400 | 79 |
| 442 | 20230712 | 115900 | 1424314950 | 39450 | 39550 | 39650 | 39450 | 227 |
| 443 | 20230712 | 115800 | 1415341800 | 39550 | 39450 | 39550 | 39400 | 153 |
| 444 | 20230712 | 115700 | 1409305900 | 39450 | 39550 | 39550 | 39450 | 31 |
| 445 | 20230712 | 115600 | 1408081700 | 39550 | 39550 | 39550 | 39550 | 6 |
| 446 | 20230712 | 115500 | 1407844400 | 39550 | 39550 | 39550 | 39550 | 21 |
| 447 | 20230712 | 115400 | 1407013850 | 39600 | 39600 | 39600 | 39600 | 1 |
| 448 | 20230712 | 115300 | 1406974250 | 39450 | 39450 | 39450 | 39450 | 109 |
| 449 | 20230712 | 115200 | 1402674200 | 39450 | 39450 | 39450 | 39450 | 39 |
| 450 | 20230712 | 115100 | 1401135650 | 39450 | 39400 | 39450 | 39400 | 81 |
| 451 | 20230712 | 115000 | 1397942700 | 39400 | 39500 | 39500 | 39400 | 1668 |
| 452 | 20230712 | 114900 | 1332123650 | 39500 | 39550 | 39550 | 39500 | 2232 |
| 453 | 20230712 | 114800 | 1243959450 | 39550 | 39550 | 39550 | 39550 | 145 |
| 454 | 20230712 | 114700 | 1238224700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 455 | 20230712 | 114600 | 1238224700 | 39550 | 39750 | 39750 | 39550 | 74 |
| 456 | 20230712 | 114500 | 1235288000 | 39500 | 39550 | 39550 | 39500 | 115 |
| 457 | 20230712 | 114400 | 1230743950 | 39750 | 39650 | 39750 | 39650 | 128 |
| 458 | 20230712 | 114300 | 1225665750 | 39650 | 39500 | 39650 | 39500 | 532 |
| 459 | 20230712 | 114200 | 1204650550 | 39650 | 39650 | 39650 | 39650 | 3 |
| 460 | 20230712 | 114100 | 1204531600 | 39500 | 39550 | 39650 | 39500 | 32 |
| 461 | 20230712 | 114000 | 1203266550 | 39550 | 39550 | 39550 | 39550 | 6 |
| 462 | 20230712 | 113900 | 1203029250 | 39550 | 39650 | 39650 | 39550 | 18 |
| 463 | 20230712 | 113800 | 1202317250 | 39500 | 39550 | 39550 | 39500 | 230 |
| 464 | 20230712 | 113700 | 1193229750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 465 | 20230712 | 113600 | 1193229750 | 39500 | 39500 | 39500 | 39500 | 105 |
| 466 | 20230712 | 113500 | 1189082250 | 39650 | 39550 | 39650 | 39500 | 519 |
| 467 | 20230712 | 113400 | 1168571950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 468 | 20230712 | 113300 | 1168571950 | 39550 | 39550 | 39550 | 39550 | 30 |
| 469 | 20230712 | 113200 | 1167385450 | 39550 | 39550 | 39550 | 39550 | 24 |
| 470 | 20230712 | 113100 | 1166436250 | 39550 | 39550 | 39550 | 39550 | 15 |
| 471 | 20230712 | 113000 | 1165843000 | 39550 | 39550 | 39550 | 39550 | 71 |
| 472 | 20230712 | 112900 | 1163034950 | 39550 | 39550 | 39550 | 39550 | 100 |
| 473 | 20230712 | 112800 | 1159079950 | 39550 | 39600 | 39600 | 39550 | 25 |
| 474 | 20230712 | 112700 | 1158091100 | 39600 | 39600 | 39600 | 39600 | 35 |
| 475 | 20230712 | 112600 | 1156705100 | 39600 | 39600 | 39600 | 39550 | 6 |
| 476 | 20230712 | 112500 | 1156467600 | 39550 | 39550 | 39550 | 39550 | 87 |
| 477 | 20230712 | 112400 | 1153026750 | 39550 | 39600 | 39600 | 39550 | 11 |
| 478 | 20230712 | 112300 | 1152591550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 479 | 20230712 | 112200 | 1152591550 | 39550 | 39550 | 39550 | 39550 | 233 |
| 480 | 20230712 | 112100 | 1143376400 | 39550 | 39550 | 39550 | 39550 | 62 |
| 481 | 20230712 | 112000 | 1140924300 | 39550 | 39600 | 39600 | 39550 | 133 |
| 482 | 20230712 | 111900 | 1135663950 | 39650 | 39650 | 39650 | 39650 | 0 |
| 483 | 20230712 | 111800 | 1135663950 | 39650 | 39550 | 39650 | 39550 | 41 |
| 484 | 20230712 | 111700 | 1134041400 | 39600 | 39600 | 39600 | 39600 | 6 |
| 485 | 20230712 | 111600 | 1133803800 | 39650 | 39550 | 39650 | 39550 | 237 |
| 486 | 20230712 | 111500 | 1124413400 | 39550 | 39550 | 39550 | 39550 | 134 |
| 487 | 20230712 | 111400 | 1119113700 | 39550 | 39550 | 39550 | 39500 | 202 |
| 488 | 20230712 | 111300 | 1111125800 | 39550 | 39550 | 39550 | 39550 | 391 |
| 489 | 20230712 | 111200 | 1095661750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 490 | 20230712 | 111100 | 1095661750 | 39550 | 39550 | 39550 | 39550 | 574 |
| 491 | 20230712 | 111000 | 1072960050 | 39550 | 39600 | 39600 | 39550 | 427 |
| 492 | 20230712 | 110900 | 1056071850 | 39600 | 39600 | 39600 | 39600 | 20 |
| 493 | 20230712 | 110800 | 1055279850 | 39600 | 39600 | 39650 | 39600 | 1289 |
| 494 | 20230712 | 110700 | 1004235350 | 39600 | 39600 | 39600 | 39600 | 34 |
| 495 | 20230712 | 110600 | 1002888950 | 39600 | 39600 | 39600 | 39600 | 626 |
| 496 | 20230712 | 110500 | 978099350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 497 | 20230712 | 110400 | 978099350 | 39600 | 39600 | 39600 | 39600 | 35 |
| 498 | 20230712 | 110300 | 976713350 | 39650 | 39650 | 39650 | 39650 | 15 |
| 499 | 20230712 | 110200 | 976118600 | 39750 | 39600 | 39750 | 39600 | 45 |
| 500 | 20230712 | 110100 | 974333600 | 39600 | 39650 | 39650 | 39600 | 144 |
| 501 | 20230712 | 110000 | 968626000 | 39750 | 39700 | 39750 | 39650 | 271 |
| 502 | 20230712 | 105900 | 957868000 | 39800 | 39750 | 39800 | 39750 | 38 |
| 503 | 20230712 | 105800 | 956355650 | 39700 | 39850 | 39850 | 39700 | 30 |
| 504 | 20230712 | 105700 | 955162950 | 39850 | 39850 | 39850 | 39850 | 1 |
| 505 | 20230712 | 105600 | 955123100 | 39700 | 39700 | 39700 | 39700 | 87 |
| 506 | 20230712 | 105500 | 951669200 | 39700 | 39700 | 39700 | 39700 | 36 |
| 507 | 20230712 | 105400 | 950240000 | 39850 | 39850 | 39850 | 39850 | 0 |
| 508 | 20230712 | 105300 | 950240000 | 39850 | 39700 | 39850 | 39700 | 96 |
| 509 | 20230712 | 105200 | 946425500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 510 | 20230712 | 105100 | 946425500 | 39700 | 39700 | 39700 | 39700 | 3 |
| 511 | 20230712 | 105000 | 946306400 | 39900 | 39900 | 39900 | 39900 | 50 |
| 512 | 20230712 | 104900 | 944311400 | 39700 | 39700 | 39900 | 39700 | 85 |
| 513 | 20230712 | 104800 | 940934700 | 39700 | 39700 | 39700 | 39700 | 68 |
| 514 | 20230712 | 104700 | 938235100 | 39700 | 39750 | 39750 | 39700 | 28 |
| 515 | 20230712 | 104600 | 937123350 | 39900 | 39900 | 39900 | 39650 | 62 |
| 516 | 20230712 | 104500 | 934655800 | 39850 | 39850 | 39850 | 39850 | 114 |
| 517 | 20230712 | 104400 | 930112900 | 39850 | 39800 | 39850 | 39800 | 116 |
| 518 | 20230712 | 104300 | 925495300 | 39600 | 39600 | 39600 | 39600 | 60 |
| 519 | 20230712 | 104200 | 923119300 | 39600 | 39750 | 39750 | 39600 | 60 |
| 520 | 20230712 | 104100 | 920737450 | 39750 | 39700 | 39750 | 39700 | 63 |
| 521 | 20230712 | 104000 | 918236300 | 39700 | 39700 | 39700 | 39600 | 46 |
| 522 | 20230712 | 103900 | 916413100 | 39700 | 39600 | 39700 | 39600 | 353 |
| 523 | 20230712 | 103800 | 902417750 | 39700 | 39650 | 39700 | 39650 | 70 |
| 524 | 20230712 | 103700 | 899641250 | 39650 | 39700 | 39700 | 39650 | 25 |
| 525 | 20230712 | 103600 | 898649900 | 39700 | 39700 | 39700 | 39700 | 100 |
| 526 | 20230712 | 103500 | 894679900 | 39600 | 39600 | 39600 | 39600 | 24 |
| 527 | 20230712 | 103400 | 893729500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 528 | 20230712 | 103300 | 893729500 | 39550 | 39550 | 39550 | 39550 | 5 |
| 529 | 20230712 | 103200 | 893531750 | 39550 | 39700 | 39700 | 39500 | 16 |
| 530 | 20230712 | 103100 | 892899250 | 39500 | 39550 | 39700 | 39500 | 121 |
| 531 | 20230712 | 103000 | 888115750 | 39550 | 39700 | 39700 | 39550 | 81 |
| 532 | 20230712 | 102900 | 884907550 | 39550 | 39550 | 39550 | 39550 | 228 |
| 533 | 20230712 | 102800 | 875890150 | 39500 | 39500 | 39550 | 39500 | 30 |
| 534 | 20230712 | 102700 | 874705100 | 39500 | 39550 | 39550 | 39500 | 132 |
| 535 | 20230712 | 102600 | 869489400 | 39550 | 39550 | 39700 | 39550 | 42 |
| 536 | 20230712 | 102500 | 867827150 | 39700 | 39550 | 39700 | 39550 | 11 |
| 537 | 20230712 | 102400 | 867391950 | 39550 | 39700 | 39700 | 39550 | 15 |
| 538 | 20230712 | 102300 | 866798550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 539 | 20230712 | 102200 | 866798550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 540 | 20230712 | 102100 | 866798550 | 39550 | 39700 | 39700 | 39500 | 1122 |
| 541 | 20230712 | 102000 | 822409300 | 39700 | 39550 | 39700 | 39550 | 14 |
| 542 | 20230712 | 101900 | 821853800 | 39550 | 39600 | 39600 | 39550 | 49 |
| 543 | 20230712 | 101800 | 819915250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 544 | 20230712 | 101700 | 819915250 | 39600 | 39700 | 39700 | 39600 | 46 |
| 545 | 20230712 | 101600 | 818093550 | 39600 | 39600 | 39600 | 39600 | 285 |
| 546 | 20230712 | 101500 | 806807550 | 39550 | 39600 | 39600 | 39550 | 109 |
| 547 | 20230712 | 101400 | 802491650 | 39600 | 39700 | 39700 | 39600 | 336 |
| 548 | 20230712 | 101300 | 789184800 | 39600 | 39650 | 39650 | 39600 | 80 |
| 549 | 20230712 | 101200 | 786015350 | 39600 | 39600 | 39600 | 39600 | 10 |
| 550 | 20230712 | 101100 | 785619350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 551 | 20230712 | 101000 | 785619350 | 39600 | 39650 | 39650 | 39600 | 145 |
| 552 | 20230712 | 100900 | 779871300 | 39700 | 39750 | 39750 | 39700 | 146 |
| 553 | 20230712 | 100800 | 774074950 | 39700 | 39700 | 39700 | 39700 | 0 |
| 554 | 20230712 | 100700 | 774074950 | 39700 | 39700 | 39700 | 39700 | 340 |
| 555 | 20230712 | 100600 | 760576950 | 39700 | 39850 | 39850 | 39700 | 102 |
| 556 | 20230712 | 100500 | 756527250 | 39700 | 39700 | 39700 | 39700 | 10 |
| 557 | 20230712 | 100400 | 756130250 | 39650 | 39650 | 39650 | 39650 | 21 |
| 558 | 20230712 | 100300 | 755297600 | 39650 | 39650 | 39650 | 39650 | 24 |
| 559 | 20230712 | 100200 | 754346000 | 39850 | 39850 | 39850 | 39850 | 7 |
| 560 | 20230712 | 100100 | 754067050 | 39850 | 39700 | 39850 | 39600 | 391 |
| 561 | 20230712 | 100000 | 738544300 | 39700 | 39700 | 39700 | 39700 | 2 |
| 562 | 20230712 | 095900 | 738464900 | 39600 | 39700 | 39700 | 39600 | 160 |
| 563 | 20230712 | 095800 | 732122050 | 39700 | 39650 | 39700 | 39600 | 49 |
| 564 | 20230712 | 095700 | 730178450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 565 | 20230712 | 095600 | 730178450 | 39650 | 39600 | 39650 | 39600 | 34 |
| 566 | 20230712 | 095500 | 728831550 | 39650 | 39650 | 39650 | 39650 | 20 |
| 567 | 20230712 | 095400 | 728038550 | 39600 | 39600 | 39600 | 39600 | 17 |
| 568 | 20230712 | 095300 | 727365350 | 39600 | 39600 | 39600 | 39600 | 58 |
| 569 | 20230712 | 095200 | 725068550 | 39600 | 39650 | 39650 | 39600 | 64 |
| 570 | 20230712 | 095100 | 722532150 | 39700 | 39650 | 39700 | 39650 | 48 |
| 571 | 20230712 | 095000 | 720628900 | 39650 | 39700 | 39700 | 39650 | 169 |
| 572 | 20230712 | 094900 | 713925550 | 39650 | 39700 | 39700 | 39600 | 65 |
| 573 | 20230712 | 094800 | 711347550 | 39700 | 39600 | 39850 | 39600 | 198 |
| 574 | 20230712 | 094700 | 703486850 | 39700 | 39600 | 39700 | 39600 | 533 |
| 575 | 20230712 | 094600 | 682369000 | 39600 | 39500 | 39600 | 39500 | 1004 |
| 576 | 20230712 | 094500 | 642705800 | 39500 | 39550 | 39550 | 39500 | 438 |
| 577 | 20230712 | 094400 | 625403550 | 39550 | 39550 | 39550 | 39550 | 3 |
| 578 | 20230712 | 094300 | 625284900 | 39550 | 39600 | 39600 | 39550 | 62 |
| 579 | 20230712 | 094200 | 622832600 | 39600 | 39500 | 39600 | 39500 | 35 |
| 580 | 20230712 | 094100 | 621450000 | 39500 | 39600 | 39600 | 39500 | 367 |
| 581 | 20230712 | 094000 | 606953400 | 39600 | 39650 | 39650 | 39600 | 15 |
| 582 | 20230712 | 093900 | 606358950 | 39650 | 39600 | 39650 | 39600 | 123 |
| 583 | 20230712 | 093800 | 601487000 | 39600 | 39450 | 39600 | 39450 | 340 |
| 584 | 20230712 | 093700 | 588073350 | 39400 | 39450 | 39500 | 39400 | 61 |
| 585 | 20230712 | 093600 | 585669750 | 39400 | 39450 | 39450 | 39400 | 333 |
| 586 | 20230712 | 093500 | 572549500 | 39450 | 39450 | 39450 | 39450 | 141 |
| 587 | 20230712 | 093400 | 566987050 | 39450 | 39400 | 39500 | 39400 | 71 |
| 588 | 20230712 | 093300 | 564186250 | 39400 | 39500 | 39500 | 39400 | 473 |
| 589 | 20230712 | 093200 | 545522700 | 39500 | 39600 | 39600 | 39500 | 57 |
| 590 | 20230712 | 093100 | 543266400 | 39600 | 39600 | 39600 | 39450 | 132 |
| 591 | 20230712 | 093000 | 538042200 | 39600 | 39600 | 39600 | 39450 | 121 |
| 592 | 20230712 | 092900 | 533260000 | 39600 | 39600 | 39600 | 39600 | 25 |
| 593 | 20230712 | 092800 | 532270000 | 39600 | 39600 | 39600 | 39600 | 84 |
| 594 | 20230712 | 092700 | 528943600 | 39600 | 39600 | 39650 | 39600 | 167 |
| 595 | 20230712 | 092600 | 522330250 | 39400 | 39500 | 39500 | 39400 | 460 |
| 596 | 20230712 | 092500 | 504162000 | 39300 | 39500 | 39500 | 39300 | 399 |
| 597 | 20230712 | 092400 | 488456400 | 39500 | 39500 | 39500 | 39400 | 50 |
| 598 | 20230712 | 092300 | 486484500 | 39700 | 39400 | 39700 | 39400 | 325 |
| 599 | 20230712 | 092200 | 473672750 | 39400 | 39400 | 39450 | 39350 | 426 |
| 600 | 20230712 | 092100 | 456897400 | 39350 | 39550 | 39550 | 39300 | 382 |
| 601 | 20230712 | 092000 | 441850450 | 39500 | 39550 | 39550 | 39400 | 426 |
| 602 | 20230712 | 091900 | 425019150 | 39600 | 39750 | 39750 | 39600 | 832 |
| 603 | 20230712 | 091800 | 392041800 | 39700 | 39800 | 39800 | 39700 | 705 |
| 604 | 20230712 | 091700 | 364021600 | 39800 | 39900 | 39900 | 39700 | 1102 |
| 605 | 20230712 | 091600 | 320187600 | 39900 | 40200 | 40200 | 39850 | 316 |
| 606 | 20230712 | 091500 | 307581300 | 39850 | 39900 | 40200 | 39850 | 240 |
| 607 | 20230712 | 091400 | 298005950 | 39900 | 40000 | 40000 | 39900 | 706 |
| 608 | 20230712 | 091300 | 269820650 | 40250 | 40250 | 40250 | 39950 | 40 |
| 609 | 20230712 | 091200 | 268217250 | 40250 | 40400 | 40400 | 40000 | 97 |
| 610 | 20230712 | 091100 | 264335350 | 40000 | 40150 | 40400 | 40000 | 280 |
| 611 | 20230712 | 091000 | 253096050 | 40150 | 40150 | 40150 | 39900 | 257 |
| 612 | 20230712 | 090900 | 242824000 | 39950 | 40000 | 40000 | 39900 | 459 |
| 613 | 20230712 | 090800 | 224481950 | 40000 | 40150 | 40150 | 40000 | 810 |
| 614 | 20230712 | 090700 | 192042000 | 40100 | 40300 | 40300 | 40100 | 379 |
| 615 | 20230712 | 090600 | 176827750 | 40300 | 40600 | 40600 | 40300 | 217 |
| 616 | 20230712 | 090500 | 168060150 | 40600 | 40850 | 40850 | 40400 | 2410 |
| 617 | 20230712 | 090400 | 70408700 | 40850 | 40600 | 40850 | 40600 | 414 |
| 618 | 20230712 | 090300 | 53599850 | 40600 | 40600 | 40600 | 40600 | 78 |
| 619 | 20230712 | 090200 | 50433050 | 40550 | 40950 | 40950 | 40550 | 436 |
| 620 | 20230712 | 090100 | 32732800 | 40650 | 40700 | 40700 | 40650 | 30 |
| 621 | 20230712 | 090000 | 31513200 | 40650 | 40950 | 40950 | 40650 | 770 |