32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 185300 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 5555 |
| 3 | 20230712 | 185200 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20230712 | 185100 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20230712 | 185000 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20230712 | 184900 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20230712 | 184800 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20230712 | 184700 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20230712 | 184600 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20230712 | 184500 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20230712 | 184400 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20230712 | 184300 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20230712 | 184200 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20230712 | 184100 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20230712 | 184000 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20230712 | 183900 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20230712 | 183800 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20230712 | 183700 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20230712 | 183600 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20230712 | 183500 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20230712 | 183400 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20230712 | 183300 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20230712 | 183200 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20230712 | 183100 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20230712 | 183000 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20230712 | 182900 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20230712 | 182800 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20230712 | 182700 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20230712 | 182600 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20230712 | 182500 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20230712 | 182400 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20230712 | 182300 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 5555 |
| 33 | 20230712 | 182200 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20230712 | 182100 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20230712 | 182000 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20230712 | 181900 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20230712 | 181800 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20230712 | 181700 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20230712 | 181600 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20230712 | 181500 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20230712 | 181400 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20230712 | 181300 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20230712 | 181200 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20230712 | 181100 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20230712 | 181000 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20230712 | 180900 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20230712 | 180800 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20230712 | 180700 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20230712 | 180600 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20230712 | 180500 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20230712 | 180400 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20230712 | 180300 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20230712 | 180200 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20230712 | 180100 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20230712 | 180000 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20230712 | 175900 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20230712 | 175800 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20230712 | 175700 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20230712 | 175600 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20230712 | 175500 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20230712 | 175400 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20230712 | 175300 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 5555 |
| 63 | 20230712 | 175200 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20230712 | 175100 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20230712 | 175000 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20230712 | 174900 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20230712 | 174800 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20230712 | 174700 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20230712 | 174600 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20230712 | 174500 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20230712 | 174400 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20230712 | 174300 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20230712 | 174200 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20230712 | 174100 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20230712 | 174000 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20230712 | 173900 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20230712 | 173800 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20230712 | 173700 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20230712 | 173600 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20230712 | 173500 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20230712 | 173400 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20230712 | 173300 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20230712 | 173200 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20230712 | 173100 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20230712 | 173000 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20230712 | 172900 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20230712 | 172800 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20230712 | 172700 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20230712 | 172600 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20230712 | 172500 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20230712 | 172400 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20230712 | 172300 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 5555 |
| 93 | 20230712 | 172200 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20230712 | 172100 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20230712 | 172000 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20230712 | 171900 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20230712 | 171800 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20230712 | 171700 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20230712 | 171600 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20230712 | 171500 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20230712 | 171400 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20230712 | 171300 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20230712 | 171200 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20230712 | 171100 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20230712 | 171000 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20230712 | 170900 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20230712 | 170800 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20230712 | 170700 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20230712 | 170600 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20230712 | 170500 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20230712 | 170400 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20230712 | 170300 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20230712 | 170200 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20230712 | 170100 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20230712 | 170000 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20230712 | 165900 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20230712 | 165800 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20230712 | 165700 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20230712 | 165600 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20230712 | 165500 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20230712 | 165400 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20230712 | 165300 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 5555 |
| 123 | 20230712 | 165200 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20230712 | 165100 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20230712 | 165000 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20230712 | 164900 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20230712 | 164800 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20230712 | 164700 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20230712 | 164600 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20230712 | 164500 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20230712 | 164400 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20230712 | 164300 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20230712 | 164200 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20230712 | 164100 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20230712 | 164000 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20230712 | 163900 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20230712 | 163800 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20230712 | 163700 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20230712 | 163600 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20230712 | 163500 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20230712 | 163400 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20230712 | 163300 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20230712 | 163200 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20230712 | 163100 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20230712 | 163000 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20230712 | 162900 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20230712 | 162800 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20230712 | 162700 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20230712 | 162600 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20230712 | 162500 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20230712 | 162400 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20230712 | 162300 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 5555 |
| 153 | 20230712 | 162200 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20230712 | 162100 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20230712 | 162000 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20230712 | 161900 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20230712 | 161800 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20230712 | 161700 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20230712 | 161600 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20230712 | 161500 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20230712 | 161400 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20230712 | 161300 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20230712 | 161200 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20230712 | 161100 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20230712 | 161000 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20230712 | 160900 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20230712 | 160800 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20230712 | 160700 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20230712 | 160600 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20230712 | 160500 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20230712 | 160400 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20230712 | 160300 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20230712 | 160200 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20230712 | 160100 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20230712 | 160000 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20230712 | 155900 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20230712 | 155800 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20230712 | 155700 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20230712 | 155600 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20230712 | 155500 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20230712 | 155400 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20230712 | 155300 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 5555 |
| 183 | 20230712 | 155200 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20230712 | 155100 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20230712 | 155000 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20230712 | 154900 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20230712 | 154800 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20230712 | 154700 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20230712 | 154600 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20230712 | 154500 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20230712 | 154400 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20230712 | 154300 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20230712 | 154200 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20230712 | 154100 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20230712 | 154000 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20230712 | 153900 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20230712 | 153800 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20230712 | 153700 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20230712 | 153600 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20230712 | 153500 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20230712 | 153400 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20230712 | 153300 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20230712 | 153200 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20230712 | 153100 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20230712 | 153000 | 7778416750 | 23300 | 23300 | 23300 | 23300 | 5555 |
| 206 | 20230712 | 152900 | 7648985250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20230712 | 152800 | 7648985250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20230712 | 152700 | 7648985250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20230712 | 152600 | 7648985250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20230712 | 152500 | 7648985250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20230712 | 152400 | 7648985250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20230712 | 152300 | 7648985250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 213 | 20230712 | 152200 | 7648985250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20230712 | 152100 | 7648985250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20230712 | 152000 | 7648985250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20230712 | 151900 | 7648985250 | 23000 | 23100 | 23200 | 23000 | 511 |
| 217 | 20230712 | 151800 | 7637205650 | 23200 | 23050 | 23200 | 23050 | 2419 |
| 218 | 20230712 | 151700 | 7581290800 | 23050 | 23000 | 23100 | 23000 | 109 |
| 219 | 20230712 | 151600 | 7578775200 | 23000 | 23100 | 23100 | 23000 | 227 |
| 220 | 20230712 | 151500 | 7573544850 | 23100 | 22950 | 23100 | 22950 | 316 |
| 221 | 20230712 | 151400 | 7566264300 | 23000 | 23050 | 23050 | 23000 | 178 |
| 222 | 20230712 | 151300 | 7562165800 | 23000 | 23000 | 23050 | 22950 | 561 |
| 223 | 20230712 | 151200 | 7549258900 | 22900 | 23000 | 23050 | 22900 | 610 |
| 224 | 20230712 | 151100 | 7535267100 | 23000 | 23000 | 23000 | 23000 | 430 |
| 225 | 20230712 | 151000 | 7525377100 | 22950 | 23000 | 23000 | 22950 | 789 |
| 226 | 20230712 | 150900 | 7507238850 | 23050 | 23050 | 23100 | 23050 | 206 |
| 227 | 20230712 | 150800 | 7502488350 | 23100 | 23000 | 23100 | 23000 | 259 |
| 228 | 20230712 | 150700 | 7496527050 | 23050 | 23000 | 23050 | 23000 | 981 |
| 229 | 20230712 | 150600 | 7473951350 | 23000 | 23050 | 23050 | 22950 | 1585 |
| 230 | 20230712 | 150500 | 7437562200 | 23050 | 23100 | 23100 | 23050 | 693 |
| 231 | 20230712 | 150400 | 7421586200 | 23100 | 23100 | 23100 | 23050 | 308 |
| 232 | 20230712 | 150300 | 7414477200 | 23100 | 23100 | 23100 | 23100 | 277 |
| 233 | 20230712 | 150200 | 7408078500 | 23150 | 23100 | 23150 | 23100 | 341 |
| 234 | 20230712 | 150100 | 7400198000 | 23100 | 23150 | 23150 | 23100 | 228 |
| 235 | 20230712 | 150000 | 7394921700 | 23150 | 23200 | 23200 | 23150 | 383 |
| 236 | 20230712 | 145900 | 7386050550 | 23150 | 23150 | 23150 | 23100 | 817 |
| 237 | 20230712 | 145800 | 7367141000 | 23150 | 23200 | 23200 | 23150 | 838 |
| 238 | 20230712 | 145700 | 7347723950 | 23150 | 23200 | 23200 | 23100 | 642 |
| 239 | 20230712 | 145600 | 7332857300 | 23150 | 23150 | 23200 | 23100 | 650 |
| 240 | 20230712 | 145500 | 7317809400 | 23150 | 23200 | 23200 | 23150 | 1205 |
| 241 | 20230712 | 145400 | 7289904900 | 23200 | 23200 | 23200 | 23150 | 560 |
| 242 | 20230712 | 145300 | 7276923900 | 23200 | 23150 | 23200 | 23150 | 585 |
| 243 | 20230712 | 145200 | 7263371550 | 23150 | 23250 | 23250 | 23150 | 970 |
| 244 | 20230712 | 145100 | 7240889850 | 23250 | 23250 | 23250 | 23150 | 689 |
| 245 | 20230712 | 145000 | 7224897050 | 23200 | 23250 | 23250 | 23200 | 342 |
| 246 | 20230712 | 144900 | 7216949150 | 23250 | 23300 | 23300 | 23250 | 370 |
| 247 | 20230712 | 144800 | 7208335500 | 23250 | 23250 | 23350 | 23250 | 482 |
| 248 | 20230712 | 144700 | 7197099950 | 23300 | 23350 | 23350 | 23200 | 880 |
| 249 | 20230712 | 144600 | 7176621800 | 23250 | 23350 | 23350 | 23250 | 460 |
| 250 | 20230712 | 144500 | 7165898550 | 23300 | 23300 | 23350 | 23250 | 574 |
| 251 | 20230712 | 144400 | 7152531150 | 23300 | 23300 | 23300 | 23300 | 131 |
| 252 | 20230712 | 144300 | 7149478850 | 23300 | 23300 | 23300 | 23100 | 562 |
| 253 | 20230712 | 144200 | 7136417450 | 23300 | 23250 | 23400 | 23100 | 1606 |
| 254 | 20230712 | 144100 | 7099152900 | 23300 | 23350 | 23350 | 23300 | 333 |
| 255 | 20230712 | 144000 | 7091385450 | 23300 | 23350 | 23400 | 23300 | 1790 |
| 256 | 20230712 | 143900 | 7049584300 | 23300 | 23400 | 23450 | 23300 | 507 |
| 257 | 20230712 | 143800 | 7037731700 | 23350 | 23400 | 23450 | 23300 | 1475 |
| 258 | 20230712 | 143700 | 7003225850 | 23350 | 23400 | 23400 | 23250 | 456 |
| 259 | 20230712 | 143600 | 6992582800 | 23250 | 23400 | 23450 | 23250 | 2725 |
| 260 | 20230712 | 143500 | 6928849050 | 23400 | 23400 | 23500 | 23400 | 396 |
| 261 | 20230712 | 143400 | 6919576100 | 23400 | 23400 | 23450 | 23200 | 13631 |
| 262 | 20230712 | 143300 | 6600440300 | 23350 | 23400 | 23400 | 23300 | 3567 |
| 263 | 20230712 | 143200 | 6517024400 | 23250 | 23350 | 23450 | 23250 | 11809 |
| 264 | 20230712 | 143100 | 6240995550 | 23300 | 23250 | 23350 | 23250 | 5845 |
| 265 | 20230712 | 143000 | 6104859950 | 23200 | 23150 | 23250 | 23100 | 3251 |
| 266 | 20230712 | 142900 | 6029369250 | 23100 | 23100 | 23200 | 23100 | 922 |
| 267 | 20230712 | 142800 | 6008025200 | 23100 | 23200 | 23200 | 23100 | 548 |
| 268 | 20230712 | 142700 | 5995334750 | 23200 | 23200 | 23200 | 23050 | 802 |
| 269 | 20230712 | 142600 | 5976759450 | 23050 | 23150 | 23200 | 23050 | 1883 |
| 270 | 20230712 | 142500 | 5933165400 | 23150 | 23150 | 23150 | 23100 | 247 |
| 271 | 20230712 | 142400 | 5927450400 | 23050 | 23150 | 23150 | 23050 | 1340 |
| 272 | 20230712 | 142300 | 5896465400 | 23150 | 23150 | 23150 | 23100 | 1421 |
| 273 | 20230712 | 142200 | 5863573700 | 23150 | 23100 | 23150 | 23050 | 687 |
| 274 | 20230712 | 142100 | 5847696400 | 23150 | 23100 | 23150 | 23050 | 345 |
| 275 | 20230712 | 142000 | 5839717650 | 23150 | 23100 | 23150 | 23100 | 745 |
| 276 | 20230712 | 141900 | 5822501450 | 23100 | 23150 | 23200 | 23100 | 684 |
| 277 | 20230712 | 141800 | 5806640000 | 23150 | 23100 | 23150 | 23100 | 897 |
| 278 | 20230712 | 141700 | 5785882650 | 23100 | 23100 | 23150 | 23000 | 203 |
| 279 | 20230712 | 141600 | 5781191250 | 23150 | 23050 | 23200 | 23000 | 3675 |
| 280 | 20230712 | 141500 | 5696179150 | 23050 | 23050 | 23050 | 23050 | 783 |
| 281 | 20230712 | 141400 | 5678131000 | 23050 | 23000 | 23050 | 23000 | 306 |
| 282 | 20230712 | 141300 | 5671090600 | 22950 | 22950 | 23000 | 22950 | 269 |
| 283 | 20230712 | 141200 | 5664910000 | 22950 | 22950 | 22950 | 22900 | 333 |
| 284 | 20230712 | 141100 | 5657268650 | 22950 | 22850 | 22950 | 22850 | 330 |
| 285 | 20230712 | 141000 | 5649708500 | 22900 | 22900 | 22950 | 22900 | 261 |
| 286 | 20230712 | 140900 | 5643727400 | 22900 | 22900 | 22900 | 22850 | 254 |
| 287 | 20230712 | 140800 | 5637910900 | 22900 | 23000 | 23000 | 22900 | 464 |
| 288 | 20230712 | 140700 | 5627267000 | 23000 | 23000 | 23000 | 22900 | 431 |
| 289 | 20230712 | 140600 | 5617358350 | 23000 | 22950 | 23000 | 22950 | 300 |
| 290 | 20230712 | 140500 | 5610464700 | 22950 | 23000 | 23050 | 22950 | 307 |
| 291 | 20230712 | 140400 | 5603400500 | 23050 | 23000 | 23050 | 22900 | 311 |
| 292 | 20230712 | 140300 | 5596243750 | 23000 | 23050 | 23050 | 22950 | 357 |
| 293 | 20230712 | 140200 | 5588022600 | 23000 | 23050 | 23050 | 23000 | 258 |
| 294 | 20230712 | 140100 | 5582080200 | 23000 | 23000 | 23050 | 23000 | 278 |
| 295 | 20230712 | 140000 | 5575679750 | 23050 | 23050 | 23100 | 23000 | 509 |
| 296 | 20230712 | 135900 | 5563955650 | 23050 | 23050 | 23100 | 23000 | 871 |
| 297 | 20230712 | 135800 | 5543891350 | 23050 | 23050 | 23100 | 23050 | 285 |
| 298 | 20230712 | 135700 | 5537314650 | 23050 | 23100 | 23100 | 23050 | 499 |
| 299 | 20230712 | 135600 | 5525801500 | 23100 | 23050 | 23100 | 23050 | 345 |
| 300 | 20230712 | 135500 | 5517835250 | 23050 | 23100 | 23100 | 23050 | 384 |
| 301 | 20230712 | 135400 | 5508968400 | 23050 | 23100 | 23100 | 23050 | 204 |
| 302 | 20230712 | 135300 | 5504256700 | 23050 | 23100 | 23100 | 23050 | 372 |
| 303 | 20230712 | 135200 | 5495669950 | 23100 | 23050 | 23100 | 23000 | 828 |
| 304 | 20230712 | 135100 | 5476583300 | 23050 | 23000 | 23050 | 23000 | 1626 |
| 305 | 20230712 | 135000 | 5439118300 | 23050 | 23000 | 23050 | 23000 | 657 |
| 306 | 20230712 | 134900 | 5423987200 | 23000 | 23000 | 23000 | 23000 | 367 |
| 307 | 20230712 | 134800 | 5415546200 | 23050 | 23050 | 23100 | 22950 | 441 |
| 308 | 20230712 | 134700 | 5405391450 | 23050 | 23000 | 23100 | 23000 | 1294 |
| 309 | 20230712 | 134600 | 5375584450 | 23000 | 23000 | 23000 | 23000 | 771 |
| 310 | 20230712 | 134500 | 5357851450 | 22950 | 22950 | 23000 | 22950 | 213 |
| 311 | 20230712 | 134400 | 5352958500 | 22900 | 23000 | 23000 | 22900 | 364 |
| 312 | 20230712 | 134300 | 5344598500 | 22950 | 22900 | 22950 | 22900 | 309 |
| 313 | 20230712 | 134200 | 5337508750 | 22950 | 22900 | 22950 | 22900 | 449 |
| 314 | 20230712 | 134100 | 5327208650 | 22950 | 22950 | 22950 | 22900 | 251 |
| 315 | 20230712 | 134000 | 5321451650 | 22950 | 22900 | 22950 | 22900 | 343 |
| 316 | 20230712 | 133900 | 5313583450 | 22900 | 22950 | 22950 | 22900 | 174 |
| 317 | 20230712 | 133800 | 5309592100 | 22900 | 22900 | 22950 | 22850 | 395 |
| 318 | 20230712 | 133700 | 5300545550 | 22900 | 22900 | 22950 | 22900 | 325 |
| 319 | 20230712 | 133600 | 5293090650 | 22900 | 22950 | 22950 | 22850 | 237 |
| 320 | 20230712 | 133500 | 5287655300 | 22950 | 22900 | 22950 | 22900 | 282 |
| 321 | 20230712 | 133400 | 5281188550 | 22900 | 22900 | 22950 | 22900 | 2049 |
| 322 | 20230712 | 133300 | 5234258000 | 22950 | 22950 | 23000 | 22950 | 460 |
| 323 | 20230712 | 133200 | 5223692050 | 23000 | 22950 | 23000 | 22900 | 259 |
| 324 | 20230712 | 133100 | 5217745300 | 23000 | 22900 | 23000 | 22900 | 341 |
| 325 | 20230712 | 133000 | 5209906500 | 23000 | 22950 | 23000 | 22950 | 571 |
| 326 | 20230712 | 132900 | 5196791050 | 22950 | 22950 | 22950 | 22900 | 619 |
| 327 | 20230712 | 132800 | 5182585250 | 22850 | 22850 | 22850 | 22850 | 172 |
| 328 | 20230712 | 132700 | 5178655050 | 22850 | 22800 | 22950 | 22800 | 539 |
| 329 | 20230712 | 132600 | 5166328400 | 22800 | 22900 | 22900 | 22800 | 2676 |
| 330 | 20230712 | 132500 | 5105232100 | 22850 | 22850 | 22900 | 22850 | 1130 |
| 331 | 20230712 | 132400 | 5079409250 | 22850 | 22800 | 22850 | 22800 | 745 |
| 332 | 20230712 | 132300 | 5062414200 | 22800 | 22800 | 22800 | 22800 | 182 |
| 333 | 20230712 | 132200 | 5058264600 | 22800 | 22800 | 22850 | 22750 | 756 |
| 334 | 20230712 | 132100 | 5041022700 | 22750 | 22750 | 22800 | 22750 | 701 |
| 335 | 20230712 | 132000 | 5025069100 | 22700 | 22750 | 22750 | 22700 | 553 |
| 336 | 20230712 | 131900 | 5012513350 | 22750 | 22750 | 22750 | 22700 | 161 |
| 337 | 20230712 | 131800 | 5008850650 | 22750 | 22750 | 22750 | 22650 | 743 |
| 338 | 20230712 | 131700 | 4991994250 | 22750 | 22700 | 22750 | 22700 | 474 |
| 339 | 20230712 | 131600 | 4981232300 | 22650 | 22750 | 22750 | 22650 | 117 |
| 340 | 20230712 | 131500 | 4978581350 | 22700 | 22750 | 22750 | 22650 | 550 |
| 341 | 20230712 | 131400 | 4966103450 | 22750 | 22800 | 22800 | 22750 | 180 |
| 342 | 20230712 | 131300 | 4962008400 | 22750 | 22650 | 22750 | 22650 | 683 |
| 343 | 20230712 | 131200 | 4946521650 | 22700 | 22750 | 22750 | 22700 | 622 |
| 344 | 20230712 | 131100 | 4932394000 | 22750 | 22750 | 22750 | 22700 | 86 |
| 345 | 20230712 | 131000 | 4930440750 | 22750 | 22750 | 22750 | 22750 | 246 |
| 346 | 20230712 | 130900 | 4924844250 | 22750 | 22750 | 22750 | 22750 | 245 |
| 347 | 20230712 | 130800 | 4919270500 | 22800 | 22800 | 22800 | 22750 | 153 |
| 348 | 20230712 | 130700 | 4915788850 | 22800 | 22750 | 22800 | 22750 | 113 |
| 349 | 20230712 | 130600 | 4913213450 | 22800 | 22800 | 22800 | 22800 | 173 |
| 350 | 20230712 | 130500 | 4909269050 | 22800 | 22750 | 22800 | 22700 | 172 |
| 351 | 20230712 | 130400 | 4905355650 | 22750 | 22650 | 22750 | 22650 | 30 |
| 352 | 20230712 | 130300 | 4904674600 | 22700 | 22750 | 22750 | 22700 | 1096 |
| 353 | 20230712 | 130200 | 4879788050 | 22750 | 22750 | 22800 | 22700 | 273 |
| 354 | 20230712 | 130100 | 4873572150 | 22800 | 22700 | 22800 | 22700 | 25 |
| 355 | 20230712 | 130000 | 4873003250 | 22700 | 22800 | 22800 | 22700 | 582 |
| 356 | 20230712 | 125900 | 4859761400 | 22800 | 22800 | 22850 | 22800 | 160 |
| 357 | 20230712 | 125800 | 4856113350 | 22800 | 22800 | 22800 | 22750 | 163 |
| 358 | 20230712 | 125700 | 4852397000 | 22750 | 22800 | 22800 | 22750 | 61 |
| 359 | 20230712 | 125600 | 4851006250 | 22800 | 22800 | 22850 | 22800 | 19 |
| 360 | 20230712 | 125500 | 4850572950 | 22800 | 22800 | 22850 | 22800 | 220 |
| 361 | 20230712 | 125400 | 4845556500 | 22800 | 22800 | 22800 | 22800 | 137 |
| 362 | 20230712 | 125300 | 4842432900 | 22750 | 22750 | 22800 | 22750 | 35 |
| 363 | 20230712 | 125200 | 4841635250 | 22800 | 22750 | 22800 | 22700 | 205 |
| 364 | 20230712 | 125100 | 4836971750 | 22800 | 22800 | 22800 | 22800 | 59 |
| 365 | 20230712 | 125000 | 4835626550 | 22750 | 22750 | 22800 | 22750 | 139 |
| 366 | 20230712 | 124900 | 4832457500 | 22800 | 22750 | 22800 | 22750 | 529 |
| 367 | 20230712 | 124800 | 4820422700 | 22750 | 22750 | 22750 | 22700 | 131 |
| 368 | 20230712 | 124700 | 4817446400 | 22750 | 22750 | 22800 | 22700 | 970 |
| 369 | 20230712 | 124600 | 4795390750 | 22750 | 22800 | 22850 | 22750 | 194 |
| 370 | 20230712 | 124500 | 4790965350 | 22800 | 22850 | 22850 | 22800 | 230 |
| 371 | 20230712 | 124400 | 4785714900 | 22900 | 22850 | 22900 | 22850 | 126 |
| 372 | 20230712 | 124300 | 4782832450 | 22850 | 22800 | 22900 | 22800 | 85 |
| 373 | 20230712 | 124200 | 4780888450 | 22850 | 22850 | 22850 | 22850 | 96 |
| 374 | 20230712 | 124100 | 4778694850 | 22850 | 22800 | 22900 | 22800 | 108 |
| 375 | 20230712 | 124000 | 4776231800 | 22850 | 22850 | 22850 | 22850 | 177 |
| 376 | 20230712 | 123900 | 4772187350 | 22850 | 22850 | 22850 | 22850 | 5 |
| 377 | 20230712 | 123800 | 4772073100 | 22850 | 22850 | 22850 | 22800 | 791 |
| 378 | 20230712 | 123700 | 4754005750 | 22800 | 22750 | 22800 | 22750 | 1017 |
| 379 | 20230712 | 123600 | 4730848200 | 22750 | 22800 | 22800 | 22750 | 96 |
| 380 | 20230712 | 123500 | 4728659500 | 22800 | 22700 | 22850 | 22700 | 1055 |
| 381 | 20230712 | 123400 | 4704708150 | 22700 | 22850 | 22850 | 22700 | 110 |
| 382 | 20230712 | 123300 | 4702196650 | 22800 | 22800 | 22800 | 22800 | 78 |
| 383 | 20230712 | 123200 | 4700418250 | 22800 | 22850 | 22850 | 22700 | 1370 |
| 384 | 20230712 | 123100 | 4669250050 | 22850 | 22800 | 22850 | 22800 | 93 |
| 385 | 20230712 | 123000 | 4667125250 | 22800 | 22650 | 22800 | 22650 | 33 |
| 386 | 20230712 | 122900 | 4666377050 | 22850 | 22700 | 22850 | 22700 | 311 |
| 387 | 20230712 | 122800 | 4659300700 | 22700 | 22850 | 22850 | 22700 | 45 |
| 388 | 20230712 | 122700 | 4658272600 | 22850 | 22650 | 22850 | 22650 | 205 |
| 389 | 20230712 | 122600 | 4653607450 | 22750 | 22900 | 22900 | 22600 | 2132 |
| 390 | 20230712 | 122500 | 4605206800 | 22900 | 22800 | 22900 | 22800 | 195 |
| 391 | 20230712 | 122400 | 4600747450 | 22800 | 22900 | 22900 | 22800 | 53 |
| 392 | 20230712 | 122300 | 4599534650 | 22900 | 22800 | 22900 | 22800 | 575 |
| 393 | 20230712 | 122200 | 4586424150 | 22750 | 22750 | 22750 | 22750 | 349 |
| 394 | 20230712 | 122100 | 4578484400 | 22800 | 22850 | 22900 | 22800 | 636 |
| 395 | 20230712 | 122000 | 4563967300 | 22850 | 22950 | 22950 | 22850 | 215 |
| 396 | 20230712 | 121900 | 4559053050 | 22950 | 22850 | 22950 | 22850 | 76 |
| 397 | 20230712 | 121800 | 4557311850 | 22850 | 22900 | 22900 | 22850 | 291 |
| 398 | 20230712 | 121700 | 4550658400 | 22950 | 22850 | 22950 | 22850 | 140 |
| 399 | 20230712 | 121600 | 4547448550 | 22950 | 22950 | 22950 | 22950 | 95 |
| 400 | 20230712 | 121500 | 4545268300 | 22950 | 22900 | 22950 | 22850 | 592 |
| 401 | 20230712 | 121400 | 4531694450 | 22850 | 22950 | 22950 | 22850 | 47 |
| 402 | 20230712 | 121300 | 4530616100 | 22950 | 22900 | 22950 | 22800 | 716 |
| 403 | 20230712 | 121200 | 4514269150 | 22900 | 22900 | 22900 | 22900 | 65 |
| 404 | 20230712 | 121100 | 4512780650 | 22800 | 22850 | 22850 | 22800 | 117 |
| 405 | 20230712 | 121000 | 4510109600 | 22900 | 22900 | 22900 | 22900 | 20 |
| 406 | 20230712 | 120900 | 4509651600 | 22900 | 22850 | 22900 | 22850 | 451 |
| 407 | 20230712 | 120800 | 4499339450 | 22900 | 22900 | 22900 | 22900 | 10 |
| 408 | 20230712 | 120700 | 4499110450 | 22900 | 22950 | 22950 | 22900 | 242 |
| 409 | 20230712 | 120600 | 4493566450 | 22950 | 22850 | 22950 | 22850 | 19 |
| 410 | 20230712 | 120500 | 4493131700 | 22950 | 23000 | 23000 | 22900 | 181 |
| 411 | 20230712 | 120400 | 4488976600 | 22900 | 22900 | 22900 | 22900 | 50 |
| 412 | 20230712 | 120300 | 4487831600 | 23000 | 23000 | 23000 | 22950 | 471 |
| 413 | 20230712 | 120200 | 4477008100 | 23000 | 22950 | 23000 | 22950 | 101 |
| 414 | 20230712 | 120100 | 4474685400 | 23000 | 23000 | 23000 | 23000 | 89 |
| 415 | 20230712 | 120000 | 4472638400 | 22950 | 23000 | 23000 | 22950 | 101 |
| 416 | 20230712 | 115900 | 4470318250 | 23000 | 23000 | 23000 | 22950 | 126 |
| 417 | 20230712 | 115800 | 4467423100 | 23000 | 22950 | 23000 | 22950 | 478 |
| 418 | 20230712 | 115700 | 4456451800 | 22950 | 22850 | 22950 | 22850 | 273 |
| 419 | 20230712 | 115600 | 4450200050 | 22800 | 22900 | 22900 | 22800 | 463 |
| 420 | 20230712 | 115500 | 4439636350 | 22950 | 22900 | 22950 | 22900 | 251 |
| 421 | 20230712 | 115400 | 4433880000 | 22900 | 22850 | 22900 | 22850 | 69 |
| 422 | 20230712 | 115300 | 4432300400 | 22900 | 22900 | 22950 | 22900 | 231 |
| 423 | 20230712 | 115200 | 4427009050 | 22900 | 22850 | 22900 | 22850 | 502 |
| 424 | 20230712 | 115100 | 4415538250 | 22850 | 22900 | 22900 | 22850 | 576 |
| 425 | 20230712 | 115000 | 4402356650 | 22900 | 22850 | 22900 | 22850 | 62 |
| 426 | 20230712 | 114900 | 4400937950 | 22900 | 22950 | 22950 | 22850 | 1450 |
| 427 | 20230712 | 114800 | 4367772850 | 22950 | 22950 | 22950 | 22950 | 52 |
| 428 | 20230712 | 114700 | 4366579450 | 22950 | 22950 | 22950 | 22950 | 105 |
| 429 | 20230712 | 114600 | 4364169700 | 22900 | 23000 | 23000 | 22900 | 681 |
| 430 | 20230712 | 114500 | 4348539200 | 23000 | 22950 | 23000 | 22950 | 543 |
| 431 | 20230712 | 114400 | 4336070000 | 22950 | 22900 | 22950 | 22900 | 27 |
| 432 | 20230712 | 114300 | 4335450750 | 22950 | 22950 | 22950 | 22950 | 228 |
| 433 | 20230712 | 114200 | 4330218150 | 22950 | 22950 | 22950 | 22900 | 167 |
| 434 | 20230712 | 114100 | 4326390600 | 22950 | 22900 | 22950 | 22900 | 425 |
| 435 | 20230712 | 114000 | 4316645150 | 22950 | 22950 | 22950 | 22900 | 106 |
| 436 | 20230712 | 113900 | 4314213950 | 22950 | 22900 | 22950 | 22900 | 115 |
| 437 | 20230712 | 113800 | 4311575500 | 22900 | 22950 | 22950 | 22900 | 185 |
| 438 | 20230712 | 113700 | 4307336250 | 22950 | 22950 | 22950 | 22950 | 186 |
| 439 | 20230712 | 113600 | 4303067550 | 22950 | 22950 | 22950 | 22950 | 406 |
| 440 | 20230712 | 113500 | 4293749850 | 22950 | 23000 | 23000 | 22950 | 401 |
| 441 | 20230712 | 113400 | 4284543950 | 22950 | 23000 | 23000 | 22950 | 24 |
| 442 | 20230712 | 113300 | 4283992900 | 23000 | 22950 | 23000 | 22900 | 285 |
| 443 | 20230712 | 113200 | 4277452300 | 22950 | 22950 | 22950 | 22950 | 365 |
| 444 | 20230712 | 113100 | 4269075550 | 22900 | 23000 | 23050 | 22900 | 270 |
| 445 | 20230712 | 113000 | 4262866150 | 23000 | 23000 | 23000 | 22900 | 169 |
| 446 | 20230712 | 112900 | 4258987100 | 23000 | 23000 | 23000 | 23000 | 218 |
| 447 | 20230712 | 112800 | 4253973100 | 23000 | 23000 | 23050 | 22950 | 165 |
| 448 | 20230712 | 112700 | 4250178300 | 22950 | 22950 | 23000 | 22950 | 277 |
| 449 | 20230712 | 112600 | 4243821100 | 22950 | 22850 | 22950 | 22700 | 3390 |
| 450 | 20230712 | 112500 | 4166433600 | 22850 | 22800 | 22850 | 22800 | 660 |
| 451 | 20230712 | 112400 | 4151377650 | 22800 | 22850 | 22850 | 22750 | 3179 |
| 452 | 20230712 | 112300 | 4078883250 | 22800 | 22800 | 22850 | 22800 | 53 |
| 453 | 20230712 | 112200 | 4077672350 | 22850 | 22800 | 22850 | 22800 | 668 |
| 454 | 20230712 | 112100 | 4062441800 | 22800 | 22900 | 22900 | 22800 | 1022 |
| 455 | 20230712 | 112000 | 4039089350 | 22900 | 22900 | 22950 | 22900 | 159 |
| 456 | 20230712 | 111900 | 4035446150 | 22900 | 22950 | 23000 | 22900 | 1470 |
| 457 | 20230712 | 111800 | 4001772700 | 22950 | 23000 | 23000 | 22950 | 265 |
| 458 | 20230712 | 111700 | 3995678250 | 23050 | 23000 | 23050 | 22950 | 536 |
| 459 | 20230712 | 111600 | 3983353050 | 23000 | 22900 | 23000 | 22850 | 784 |
| 460 | 20230712 | 111500 | 3965416850 | 22900 | 22950 | 22950 | 22850 | 518 |
| 461 | 20230712 | 111400 | 3953575750 | 22950 | 22900 | 23050 | 22850 | 1483 |
| 462 | 20230712 | 111300 | 3919636350 | 22900 | 22950 | 23050 | 22850 | 713 |
| 463 | 20230712 | 111200 | 3903294250 | 22950 | 22900 | 22950 | 22850 | 954 |
| 464 | 20230712 | 111100 | 3881468500 | 22900 | 22850 | 22950 | 22850 | 319 |
| 465 | 20230712 | 111000 | 3874162200 | 22900 | 23000 | 23050 | 22850 | 1879 |
| 466 | 20230712 | 110900 | 3830988450 | 23100 | 23050 | 23100 | 23000 | 409 |
| 467 | 20230712 | 110800 | 3821567650 | 23100 | 23050 | 23100 | 23000 | 280 |
| 468 | 20230712 | 110700 | 3815108400 | 23050 | 23100 | 23100 | 23050 | 306 |
| 469 | 20230712 | 110600 | 3808047300 | 23050 | 23050 | 23100 | 23050 | 300 |
| 470 | 20230712 | 110500 | 3801130450 | 23050 | 23050 | 23050 | 23000 | 576 |
| 471 | 20230712 | 110400 | 3787853700 | 23050 | 23050 | 23050 | 23000 | 168 |
| 472 | 20230712 | 110300 | 3783982800 | 23050 | 23000 | 23050 | 23000 | 838 |
| 473 | 20230712 | 110200 | 3764686800 | 23050 | 23150 | 23150 | 23050 | 1104 |
| 474 | 20230712 | 110100 | 3739216400 | 23150 | 23150 | 23200 | 23150 | 925 |
| 475 | 20230712 | 110000 | 3717794500 | 23150 | 23150 | 23150 | 23100 | 574 |
| 476 | 20230712 | 105900 | 3704508200 | 23100 | 23200 | 23200 | 23100 | 935 |
| 477 | 20230712 | 105800 | 3682876900 | 23150 | 23300 | 23300 | 23150 | 2324 |
| 478 | 20230712 | 105700 | 3628863800 | 23300 | 23300 | 23300 | 23200 | 776 |
| 479 | 20230712 | 105600 | 3610791200 | 23300 | 23300 | 23300 | 23200 | 1233 |
| 480 | 20230712 | 105500 | 3582072150 | 23300 | 23350 | 23350 | 23250 | 2520 |
| 481 | 20230712 | 105400 | 3523375350 | 23350 | 23250 | 23350 | 23250 | 2956 |
| 482 | 20230712 | 105300 | 3454566050 | 23250 | 23200 | 23250 | 23150 | 1308 |
| 483 | 20230712 | 105200 | 3424201000 | 23200 | 23100 | 23200 | 23100 | 2153 |
| 484 | 20230712 | 105100 | 3374332950 | 23100 | 23100 | 23150 | 22950 | 1185 |
| 485 | 20230712 | 105000 | 3346963350 | 23150 | 23000 | 23150 | 23000 | 2661 |
| 486 | 20230712 | 104900 | 3285488200 | 23050 | 23000 | 23050 | 22900 | 1793 |
| 487 | 20230712 | 104800 | 3244186650 | 23000 | 23050 | 23050 | 23000 | 766 |
| 488 | 20230712 | 104700 | 3226549850 | 23050 | 22950 | 23050 | 22950 | 919 |
| 489 | 20230712 | 104600 | 3205399750 | 22950 | 23000 | 23050 | 22950 | 831 |
| 490 | 20230712 | 104500 | 3186289000 | 23000 | 23050 | 23050 | 23000 | 616 |
| 491 | 20230712 | 104400 | 3172117050 | 23050 | 23000 | 23050 | 22900 | 2639 |
| 492 | 20230712 | 104300 | 3111454150 | 23000 | 23000 | 23000 | 22950 | 2350 |
| 493 | 20230712 | 104200 | 3057404200 | 23000 | 22900 | 23000 | 22900 | 3039 |
| 494 | 20230712 | 104100 | 2987575600 | 22950 | 23000 | 23000 | 22900 | 740 |
| 495 | 20230712 | 104000 | 2970608100 | 23000 | 22950 | 23000 | 22900 | 483 |
| 496 | 20230712 | 103900 | 2959511750 | 22950 | 22950 | 23000 | 22900 | 2012 |
| 497 | 20230712 | 103800 | 2913331850 | 22950 | 22900 | 22950 | 22900 | 1255 |
| 498 | 20230712 | 103700 | 2884589250 | 22900 | 22900 | 22900 | 22850 | 508 |
| 499 | 20230712 | 103600 | 2872967800 | 22900 | 22900 | 22900 | 22850 | 280 |
| 500 | 20230712 | 103500 | 2866556200 | 22900 | 22850 | 22900 | 22850 | 447 |
| 501 | 20230712 | 103400 | 2856331300 | 22900 | 22900 | 22900 | 22850 | 330 |
| 502 | 20230712 | 103300 | 2848778150 | 22850 | 22950 | 22950 | 22800 | 1566 |
| 503 | 20230712 | 103200 | 2813003300 | 22950 | 22950 | 22950 | 22900 | 1445 |
| 504 | 20230712 | 103100 | 2779841200 | 22950 | 22900 | 22950 | 22850 | 835 |
| 505 | 20230712 | 103000 | 2760718400 | 22900 | 22900 | 22950 | 22850 | 1875 |
| 506 | 20230712 | 102900 | 2717767850 | 22900 | 22900 | 22900 | 22850 | 946 |
| 507 | 20230712 | 102800 | 2696110050 | 22850 | 22850 | 22900 | 22850 | 660 |
| 508 | 20230712 | 102700 | 2681008650 | 22850 | 22900 | 22900 | 22800 | 1433 |
| 509 | 20230712 | 102600 | 2648257600 | 22900 | 22750 | 22900 | 22750 | 3170 |
| 510 | 20230712 | 102500 | 2575910450 | 22750 | 22750 | 22750 | 22750 | 407 |
| 511 | 20230712 | 102400 | 2566651200 | 22750 | 22800 | 22800 | 22750 | 514 |
| 512 | 20230712 | 102300 | 2554942050 | 22800 | 22750 | 22800 | 22700 | 1824 |
| 513 | 20230712 | 102200 | 2513469900 | 22750 | 22750 | 22750 | 22700 | 760 |
| 514 | 20230712 | 102100 | 2496186000 | 22700 | 22750 | 22800 | 22700 | 1305 |
| 515 | 20230712 | 102000 | 2466486350 | 22750 | 22750 | 22800 | 22700 | 480 |
| 516 | 20230712 | 101900 | 2455563300 | 22750 | 22800 | 22800 | 22700 | 711 |
| 517 | 20230712 | 101800 | 2439378400 | 22800 | 22750 | 22800 | 22750 | 373 |
| 518 | 20230712 | 101700 | 2430874100 | 22800 | 22700 | 22800 | 22700 | 608 |
| 519 | 20230712 | 101600 | 2417030450 | 22800 | 22750 | 22800 | 22700 | 1326 |
| 520 | 20230712 | 101500 | 2386850300 | 22800 | 22800 | 22800 | 22750 | 684 |
| 521 | 20230712 | 101400 | 2371262300 | 22800 | 22800 | 22800 | 22750 | 1219 |
| 522 | 20230712 | 101300 | 2343518500 | 22800 | 22750 | 22800 | 22700 | 8848 |
| 523 | 20230712 | 101200 | 2142052200 | 22750 | 22650 | 22750 | 22650 | 4189 |
| 524 | 20230712 | 101100 | 2046859950 | 22650 | 22600 | 22650 | 22600 | 731 |
| 525 | 20230712 | 101000 | 2030320450 | 22700 | 22700 | 22700 | 22700 | 1501 |
| 526 | 20230712 | 100900 | 1996247750 | 22650 | 22600 | 22700 | 22600 | 3518 |
| 527 | 20230712 | 100800 | 1916435100 | 22650 | 22550 | 22650 | 22550 | 2067 |
| 528 | 20230712 | 100700 | 1869710650 | 22550 | 22400 | 22550 | 22400 | 429 |
| 529 | 20230712 | 100600 | 1860077750 | 22400 | 22400 | 22400 | 22400 | 420 |
| 530 | 20230712 | 100500 | 1850669750 | 22450 | 22450 | 22450 | 22450 | 126 |
| 531 | 20230712 | 100400 | 1847841050 | 22500 | 22500 | 22500 | 22500 | 71 |
| 532 | 20230712 | 100300 | 1846243550 | 22550 | 22500 | 22550 | 22500 | 457 |
| 533 | 20230712 | 100200 | 1835956550 | 22500 | 22450 | 22500 | 22400 | 656 |
| 534 | 20230712 | 100100 | 1821210950 | 22450 | 22450 | 22450 | 22450 | 72 |
| 535 | 20230712 | 100000 | 1819594550 | 22450 | 22400 | 22450 | 22350 | 1692 |
| 536 | 20230712 | 095900 | 1781708350 | 22400 | 22400 | 22500 | 22350 | 319 |
| 537 | 20230712 | 095800 | 1774564650 | 22400 | 22450 | 22500 | 22400 | 1251 |
| 538 | 20230712 | 095700 | 1746499250 | 22500 | 22550 | 22550 | 22450 | 253 |
| 539 | 20230712 | 095600 | 1740809450 | 22600 | 22550 | 22600 | 22500 | 366 |
| 540 | 20230712 | 095500 | 1732557350 | 22500 | 22500 | 22550 | 22500 | 344 |
| 541 | 20230712 | 095400 | 1724810300 | 22500 | 22550 | 22550 | 22500 | 151 |
| 542 | 20230712 | 095300 | 1721405600 | 22550 | 22600 | 22600 | 22500 | 1818 |
| 543 | 20230712 | 095200 | 1680399450 | 22600 | 22550 | 22600 | 22550 | 881 |
| 544 | 20230712 | 095100 | 1660523100 | 22550 | 22500 | 22550 | 22500 | 1214 |
| 545 | 20230712 | 095000 | 1633189050 | 22500 | 22500 | 22500 | 22450 | 64 |
| 546 | 20230712 | 094900 | 1631749500 | 22500 | 22450 | 22500 | 22400 | 341 |
| 547 | 20230712 | 094800 | 1624091500 | 22400 | 22400 | 22500 | 22400 | 1405 |
| 548 | 20230712 | 094700 | 1592551650 | 22400 | 22400 | 22400 | 22400 | 211 |
| 549 | 20230712 | 094600 | 1587825250 | 22400 | 22450 | 22450 | 22400 | 226 |
| 550 | 20230712 | 094500 | 1582762600 | 22450 | 22450 | 22450 | 22400 | 493 |
| 551 | 20230712 | 094400 | 1571694800 | 22400 | 22350 | 22450 | 22350 | 228 |
| 552 | 20230712 | 094300 | 1566592050 | 22450 | 22400 | 22450 | 22400 | 35 |
| 553 | 20230712 | 094200 | 1565807600 | 22350 | 22450 | 22450 | 22350 | 1701 |
| 554 | 20230712 | 094100 | 1527654250 | 22450 | 22350 | 22450 | 22350 | 1745 |
| 555 | 20230712 | 094000 | 1488586400 | 22350 | 22400 | 22400 | 22350 | 396 |
| 556 | 20230712 | 093900 | 1479735400 | 22350 | 22400 | 22400 | 22350 | 1238 |
| 557 | 20230712 | 093800 | 1452010850 | 22400 | 22400 | 22400 | 22350 | 1581 |
| 558 | 20230712 | 093700 | 1416619050 | 22400 | 22350 | 22400 | 22350 | 387 |
| 559 | 20230712 | 093600 | 1407960100 | 22400 | 22450 | 22450 | 22350 | 219 |
| 560 | 20230712 | 093500 | 1403054100 | 22450 | 22400 | 22450 | 22400 | 858 |
| 561 | 20230712 | 093400 | 1383793150 | 22400 | 22450 | 22450 | 22400 | 223 |
| 562 | 20230712 | 093300 | 1378795050 | 22450 | 22500 | 22500 | 22450 | 366 |
| 563 | 20230712 | 093200 | 1370571100 | 22500 | 22500 | 22500 | 22450 | 461 |
| 564 | 20230712 | 093100 | 1360199050 | 22500 | 22550 | 22550 | 22400 | 270 |
| 565 | 20230712 | 093000 | 1354126300 | 22500 | 22500 | 22550 | 22450 | 657 |
| 566 | 20230712 | 092900 | 1339355500 | 22500 | 22500 | 22600 | 22450 | 698 |
| 567 | 20230712 | 092800 | 1323619000 | 22500 | 22500 | 22500 | 22400 | 345 |
| 568 | 20230712 | 092700 | 1315863850 | 22500 | 22300 | 22500 | 22300 | 753 |
| 569 | 20230712 | 092600 | 1298956350 | 22450 | 22300 | 22450 | 22300 | 743 |
| 570 | 20230712 | 092500 | 1282372150 | 22300 | 22300 | 22350 | 22300 | 907 |
| 571 | 20230712 | 092400 | 1262143350 | 22300 | 22350 | 22400 | 22300 | 834 |
| 572 | 20230712 | 092300 | 1243526850 | 22400 | 22400 | 22450 | 22300 | 2086 |
| 573 | 20230712 | 092200 | 1196867100 | 22450 | 22450 | 22450 | 22400 | 246 |
| 574 | 20230712 | 092100 | 1191344650 | 22450 | 22450 | 22500 | 22400 | 876 |
| 575 | 20230712 | 092000 | 1171697500 | 22400 | 22450 | 22500 | 22400 | 1996 |
| 576 | 20230712 | 091900 | 1126953900 | 22450 | 22600 | 22600 | 22450 | 3357 |
| 577 | 20230712 | 091800 | 1051221750 | 22600 | 22450 | 22600 | 22400 | 4076 |
| 578 | 20230712 | 091700 | 959309950 | 22400 | 22400 | 22450 | 22300 | 3514 |
| 579 | 20230712 | 091600 | 880722650 | 22400 | 22500 | 22500 | 22350 | 800 |
| 580 | 20230712 | 091500 | 862797100 | 22350 | 22350 | 22550 | 22350 | 2720 |
| 581 | 20230712 | 091400 | 801744050 | 22350 | 22500 | 22550 | 22300 | 2502 |
| 582 | 20230712 | 091300 | 745671250 | 22500 | 22200 | 22750 | 22200 | 8161 |
| 583 | 20230712 | 091200 | 562687900 | 22200 | 22200 | 22200 | 22050 | 2986 |
| 584 | 20230712 | 091100 | 496529900 | 22200 | 22150 | 22300 | 22100 | 2079 |
| 585 | 20230712 | 091000 | 450410400 | 22300 | 22150 | 22300 | 22100 | 2219 |
| 586 | 20230712 | 090900 | 401095650 | 22150 | 22050 | 22150 | 22050 | 2672 |
| 587 | 20230712 | 090800 | 342091150 | 22050 | 21950 | 22050 | 21950 | 1845 |
| 588 | 20230712 | 090700 | 301532300 | 21950 | 21800 | 21950 | 21800 | 6422 |
| 589 | 20230712 | 090600 | 160990050 | 21800 | 21750 | 21800 | 21750 | 908 |
| 590 | 20230712 | 090500 | 141231550 | 21750 | 21800 | 21800 | 21750 | 223 |
| 591 | 20230712 | 090400 | 136370200 | 21750 | 21750 | 21750 | 21750 | 50 |
| 592 | 20230712 | 090300 | 135282700 | 21750 | 21900 | 21900 | 21700 | 621 |
| 593 | 20230712 | 090200 | 121760150 | 21850 | 21700 | 21850 | 21700 | 2860 |
| 594 | 20230712 | 090100 | 59544050 | 21650 | 21600 | 21650 | 21550 | 505 |
| 595 | 20230712 | 090000 | 48636450 | 21600 | 21650 | 21650 | 21600 | 1044 |