32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190800 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 10600 |
| 3 | 20230712 | 190700 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20230712 | 190600 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20230712 | 190500 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20230712 | 190400 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20230712 | 190300 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20230712 | 190200 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20230712 | 190100 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20230712 | 190000 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20230712 | 185900 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20230712 | 185800 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20230712 | 185700 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20230712 | 185600 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20230712 | 185500 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20230712 | 185400 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20230712 | 185300 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20230712 | 185200 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20230712 | 185100 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20230712 | 185000 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20230712 | 184900 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20230712 | 184800 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20230712 | 184700 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20230712 | 184600 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20230712 | 184500 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20230712 | 184400 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20230712 | 184300 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20230712 | 184200 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20230712 | 184100 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20230712 | 184000 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20230712 | 183900 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20230712 | 183800 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 10600 |
| 33 | 20230712 | 183700 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20230712 | 183600 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20230712 | 183500 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20230712 | 183400 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20230712 | 183300 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20230712 | 183200 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20230712 | 183100 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20230712 | 183000 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20230712 | 182900 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20230712 | 182800 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20230712 | 182700 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20230712 | 182600 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20230712 | 182500 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20230712 | 182400 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20230712 | 182300 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20230712 | 182200 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20230712 | 182100 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20230712 | 182000 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20230712 | 181900 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20230712 | 181800 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20230712 | 181700 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20230712 | 181600 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20230712 | 181500 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20230712 | 181400 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20230712 | 181300 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20230712 | 181200 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20230712 | 181100 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20230712 | 181000 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20230712 | 180900 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20230712 | 180800 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 10600 |
| 63 | 20230712 | 180700 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20230712 | 180600 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20230712 | 180500 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20230712 | 180400 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20230712 | 180300 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20230712 | 180200 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20230712 | 180100 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20230712 | 180000 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20230712 | 175900 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20230712 | 175800 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20230712 | 175700 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20230712 | 175600 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20230712 | 175500 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20230712 | 175400 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20230712 | 175300 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20230712 | 175200 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20230712 | 175100 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20230712 | 175000 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20230712 | 174900 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20230712 | 174800 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20230712 | 174700 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20230712 | 174600 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20230712 | 174500 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20230712 | 174400 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20230712 | 174300 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20230712 | 174200 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20230712 | 174100 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20230712 | 174000 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20230712 | 173900 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20230712 | 173800 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 10600 |
| 93 | 20230712 | 173700 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20230712 | 173600 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20230712 | 173500 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20230712 | 173400 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20230712 | 173300 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20230712 | 173200 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20230712 | 173100 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20230712 | 173000 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20230712 | 172900 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20230712 | 172800 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20230712 | 172700 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20230712 | 172600 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20230712 | 172500 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20230712 | 172400 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20230712 | 172300 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20230712 | 172200 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20230712 | 172100 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20230712 | 172000 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20230712 | 171900 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20230712 | 171800 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20230712 | 171700 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20230712 | 171600 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20230712 | 171500 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20230712 | 171400 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20230712 | 171300 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20230712 | 171200 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20230712 | 171100 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20230712 | 171000 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20230712 | 170900 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20230712 | 170800 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 10600 |
| 123 | 20230712 | 170700 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20230712 | 170600 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20230712 | 170500 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20230712 | 170400 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20230712 | 170300 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20230712 | 170200 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20230712 | 170100 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20230712 | 170000 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20230712 | 165900 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20230712 | 165800 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20230712 | 165700 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20230712 | 165600 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20230712 | 165500 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20230712 | 165400 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20230712 | 165300 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20230712 | 165200 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20230712 | 165100 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20230712 | 165000 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20230712 | 164900 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20230712 | 164800 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20230712 | 164700 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20230712 | 164600 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20230712 | 164500 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20230712 | 164400 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20230712 | 164300 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20230712 | 164200 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20230712 | 164100 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20230712 | 164000 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20230712 | 163900 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20230712 | 163800 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 10600 |
| 153 | 20230712 | 163700 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20230712 | 163600 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20230712 | 163500 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20230712 | 163400 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20230712 | 163300 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20230712 | 163200 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20230712 | 163100 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20230712 | 163000 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20230712 | 162900 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20230712 | 162800 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20230712 | 162700 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20230712 | 162600 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20230712 | 162500 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20230712 | 162400 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20230712 | 162300 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20230712 | 162200 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20230712 | 162100 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20230712 | 162000 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20230712 | 161900 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20230712 | 161800 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20230712 | 161700 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20230712 | 161600 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20230712 | 161500 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20230712 | 161400 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20230712 | 161300 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20230712 | 161200 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20230712 | 161100 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20230712 | 161000 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20230712 | 160900 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20230712 | 160800 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 10600 |
| 183 | 20230712 | 160700 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20230712 | 160600 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20230712 | 160500 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20230712 | 160400 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20230712 | 160300 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20230712 | 160200 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20230712 | 160100 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20230712 | 160000 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20230712 | 155900 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20230712 | 155800 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20230712 | 155700 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20230712 | 155600 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20230712 | 155500 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20230712 | 155400 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20230712 | 155300 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20230712 | 155200 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20230712 | 155100 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20230712 | 155000 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20230712 | 154900 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20230712 | 154800 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20230712 | 154700 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20230712 | 154600 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20230712 | 154500 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20230712 | 154400 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20230712 | 154300 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20230712 | 154200 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20230712 | 154100 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20230712 | 154000 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20230712 | 153900 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20230712 | 153800 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 10600 |
| 213 | 20230712 | 153700 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20230712 | 153600 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20230712 | 153500 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20230712 | 153400 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20230712 | 153300 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20230712 | 153200 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20230712 | 153100 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20230712 | 153000 | 8240732700 | 21750 | 21750 | 21750 | 21750 | 10600 |
| 221 | 20230712 | 152900 | 8010182700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20230712 | 152800 | 8010182700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20230712 | 152700 | 8010182700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20230712 | 152600 | 8010182700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20230712 | 152500 | 8010182700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20230712 | 152400 | 8010182700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20230712 | 152300 | 8010182700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20230712 | 152200 | 8010182700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20230712 | 152100 | 8010182700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20230712 | 152000 | 8010182700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20230712 | 151900 | 8010182700 | 21500 | 21650 | 21650 | 21500 | 798 |
| 232 | 20230712 | 151800 | 7992974600 | 21650 | 21600 | 21650 | 21450 | 2523 |
| 233 | 20230712 | 151700 | 7938600600 | 21550 | 21550 | 21600 | 21550 | 1388 |
| 234 | 20230712 | 151600 | 7908648400 | 21500 | 21550 | 21550 | 21500 | 499 |
| 235 | 20230712 | 151500 | 7897895000 | 21450 | 21650 | 21750 | 21450 | 2195 |
| 236 | 20230712 | 151400 | 7850378150 | 21750 | 21550 | 21750 | 21500 | 2665 |
| 237 | 20230712 | 151300 | 7792564550 | 21550 | 21400 | 21550 | 21400 | 3276 |
| 238 | 20230712 | 151200 | 7722293900 | 21400 | 21350 | 21400 | 21350 | 959 |
| 239 | 20230712 | 151100 | 7701810350 | 21350 | 21350 | 21350 | 21350 | 334 |
| 240 | 20230712 | 151000 | 7694679450 | 21300 | 21350 | 21350 | 21300 | 1387 |
| 241 | 20230712 | 150900 | 7665134200 | 21300 | 21350 | 21350 | 21300 | 631 |
| 242 | 20230712 | 150800 | 7651685500 | 21350 | 21250 | 21400 | 21250 | 4055 |
| 243 | 20230712 | 150700 | 7565175650 | 21300 | 21250 | 21300 | 21250 | 389 |
| 244 | 20230712 | 150600 | 7556897500 | 21250 | 21250 | 21250 | 21200 | 472 |
| 245 | 20230712 | 150500 | 7546869900 | 21250 | 21250 | 21250 | 21250 | 190 |
| 246 | 20230712 | 150400 | 7542832400 | 21250 | 21200 | 21250 | 21200 | 679 |
| 247 | 20230712 | 150300 | 7528422950 | 21150 | 21200 | 21200 | 21150 | 232 |
| 248 | 20230712 | 150200 | 7523508600 | 21200 | 21200 | 21200 | 21200 | 169 |
| 249 | 20230712 | 150100 | 7519925800 | 21200 | 21250 | 21250 | 21200 | 993 |
| 250 | 20230712 | 150000 | 7498843300 | 21200 | 21250 | 21300 | 21200 | 1054 |
| 251 | 20230712 | 145900 | 7476436000 | 21250 | 21250 | 21250 | 21200 | 1488 |
| 252 | 20230712 | 145800 | 7444869850 | 21250 | 21300 | 21300 | 21250 | 395 |
| 253 | 20230712 | 145700 | 7436466750 | 21250 | 21300 | 21300 | 21200 | 485 |
| 254 | 20230712 | 145600 | 7426155850 | 21300 | 21250 | 21300 | 21150 | 2219 |
| 255 | 20230712 | 145500 | 7379020700 | 21250 | 21200 | 21250 | 21200 | 259 |
| 256 | 20230712 | 145400 | 7373524050 | 21250 | 21250 | 21250 | 21200 | 80 |
| 257 | 20230712 | 145300 | 7371827600 | 21200 | 21250 | 21250 | 21200 | 918 |
| 258 | 20230712 | 145200 | 7352362200 | 21250 | 21250 | 21250 | 21200 | 615 |
| 259 | 20230712 | 145100 | 7339303850 | 21300 | 21250 | 21300 | 21250 | 236 |
| 260 | 20230712 | 145000 | 7334280800 | 21250 | 21250 | 21250 | 21250 | 141 |
| 261 | 20230712 | 144900 | 7331284550 | 21250 | 21250 | 21250 | 21200 | 327 |
| 262 | 20230712 | 144800 | 7324342250 | 21250 | 21300 | 21300 | 21250 | 289 |
| 263 | 20230712 | 144700 | 7318191450 | 21300 | 21300 | 21300 | 21250 | 119 |
| 264 | 20230712 | 144600 | 7315658850 | 21300 | 21200 | 21300 | 21150 | 870 |
| 265 | 20230712 | 144500 | 7297228400 | 21150 | 21450 | 21450 | 21150 | 8664 |
| 266 | 20230712 | 144400 | 7113353500 | 21400 | 21450 | 21450 | 21400 | 1349 |
| 267 | 20230712 | 144300 | 7084476500 | 21450 | 21600 | 21600 | 21450 | 667 |
| 268 | 20230712 | 144200 | 7070124050 | 21600 | 21600 | 21600 | 21600 | 442 |
| 269 | 20230712 | 144100 | 7060576850 | 21650 | 21600 | 21650 | 21600 | 183 |
| 270 | 20230712 | 144000 | 7056622050 | 21650 | 21700 | 21700 | 21650 | 1015 |
| 271 | 20230712 | 143900 | 7034619800 | 21700 | 21700 | 21700 | 21700 | 553 |
| 272 | 20230712 | 143800 | 7022619700 | 21650 | 21650 | 21650 | 21650 | 14 |
| 273 | 20230712 | 143700 | 7022316600 | 21700 | 21650 | 21750 | 21650 | 1666 |
| 274 | 20230712 | 143600 | 6986179900 | 21650 | 21650 | 21650 | 21600 | 222 |
| 275 | 20230712 | 143500 | 6981373850 | 21650 | 21650 | 21650 | 21650 | 26 |
| 276 | 20230712 | 143400 | 6980810950 | 21650 | 21750 | 21750 | 21600 | 7095 |
| 277 | 20230712 | 143300 | 6826852650 | 21750 | 21600 | 21750 | 21600 | 1430 |
| 278 | 20230712 | 143200 | 6795880850 | 21600 | 21450 | 21600 | 21450 | 443 |
| 279 | 20230712 | 143100 | 6786350050 | 21450 | 21400 | 21450 | 21400 | 310 |
| 280 | 20230712 | 143000 | 6779702450 | 21350 | 21400 | 21450 | 21350 | 1027 |
| 281 | 20230712 | 142900 | 6757741550 | 21450 | 21450 | 21450 | 21350 | 1248 |
| 282 | 20230712 | 142800 | 6731037450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 283 | 20230712 | 142700 | 6731037450 | 21350 | 21450 | 21450 | 21350 | 193 |
| 284 | 20230712 | 142600 | 6726910150 | 21400 | 21400 | 21400 | 21400 | 5 |
| 285 | 20230712 | 142500 | 6726803150 | 21350 | 21350 | 21400 | 21350 | 758 |
| 286 | 20230712 | 142400 | 6710587250 | 21350 | 21350 | 21400 | 21350 | 14 |
| 287 | 20230712 | 142300 | 6710288050 | 21350 | 21350 | 21350 | 21350 | 81 |
| 288 | 20230712 | 142200 | 6708558700 | 21350 | 21300 | 21350 | 21300 | 1332 |
| 289 | 20230712 | 142100 | 6680121200 | 21300 | 21350 | 21400 | 21300 | 268 |
| 290 | 20230712 | 142000 | 6674407000 | 21350 | 21350 | 21350 | 21300 | 127 |
| 291 | 20230712 | 141900 | 6671699400 | 21350 | 21300 | 21400 | 21300 | 135 |
| 292 | 20230712 | 141800 | 6668821050 | 21350 | 21400 | 21400 | 21350 | 436 |
| 293 | 20230712 | 141700 | 6659512050 | 21350 | 21300 | 21350 | 21300 | 88 |
| 294 | 20230712 | 141600 | 6657633550 | 21400 | 21300 | 21400 | 21300 | 106 |
| 295 | 20230712 | 141500 | 6655375650 | 21350 | 21450 | 21450 | 21350 | 844 |
| 296 | 20230712 | 141400 | 6637315200 | 21400 | 21400 | 21450 | 21400 | 23 |
| 297 | 20230712 | 141300 | 6636821950 | 21400 | 21500 | 21500 | 21400 | 59 |
| 298 | 20230712 | 141200 | 6635554350 | 21450 | 21400 | 21450 | 21400 | 322 |
| 299 | 20230712 | 141100 | 6628652950 | 21450 | 21450 | 21450 | 21450 | 112 |
| 300 | 20230712 | 141000 | 6626250550 | 21450 | 21450 | 21450 | 21450 | 101 |
| 301 | 20230712 | 140900 | 6624084100 | 21450 | 21450 | 21550 | 21450 | 68 |
| 302 | 20230712 | 140800 | 6622624700 | 21450 | 21450 | 21450 | 21450 | 465 |
| 303 | 20230712 | 140700 | 6612650450 | 21550 | 21550 | 21550 | 21550 | 77 |
| 304 | 20230712 | 140600 | 6610991100 | 21600 | 21500 | 21600 | 21500 | 1089 |
| 305 | 20230712 | 140500 | 6587526800 | 21550 | 21550 | 21600 | 21550 | 321 |
| 306 | 20230712 | 140400 | 6580609150 | 21550 | 21550 | 21550 | 21550 | 9 |
| 307 | 20230712 | 140300 | 6580415200 | 21600 | 21650 | 21650 | 21600 | 985 |
| 308 | 20230712 | 140200 | 6559134600 | 21650 | 21650 | 21700 | 21650 | 428 |
| 309 | 20230712 | 140100 | 6549868100 | 21650 | 21700 | 21700 | 21650 | 207 |
| 310 | 20230712 | 140000 | 6545382200 | 21700 | 21700 | 21700 | 21700 | 994 |
| 311 | 20230712 | 135900 | 6523812400 | 21650 | 21650 | 21650 | 21650 | 357 |
| 312 | 20230712 | 135800 | 6516083350 | 21650 | 21600 | 21650 | 21600 | 594 |
| 313 | 20230712 | 135700 | 6503226750 | 21650 | 21650 | 21700 | 21650 | 371 |
| 314 | 20230712 | 135600 | 6495194300 | 21700 | 21650 | 21700 | 21650 | 602 |
| 315 | 20230712 | 135500 | 6482160750 | 21650 | 21600 | 21700 | 21600 | 1346 |
| 316 | 20230712 | 135400 | 6453009050 | 21650 | 21600 | 21650 | 21600 | 301 |
| 317 | 20230712 | 135300 | 6446492650 | 21600 | 21600 | 21650 | 21600 | 241 |
| 318 | 20230712 | 135200 | 6441275850 | 21600 | 21600 | 21600 | 21550 | 802 |
| 319 | 20230712 | 135100 | 6423961800 | 21600 | 21650 | 21650 | 21600 | 169 |
| 320 | 20230712 | 135000 | 6420306000 | 21600 | 21550 | 21600 | 21500 | 615 |
| 321 | 20230712 | 134900 | 6407037950 | 21550 | 21600 | 21600 | 21550 | 130 |
| 322 | 20230712 | 134800 | 6404234400 | 21600 | 21650 | 21650 | 21600 | 543 |
| 323 | 20230712 | 134700 | 6392502200 | 21650 | 21650 | 21650 | 21650 | 14 |
| 324 | 20230712 | 134600 | 6392199100 | 21650 | 21600 | 21650 | 21600 | 222 |
| 325 | 20230712 | 134500 | 6387393100 | 21600 | 21500 | 21650 | 21500 | 3077 |
| 326 | 20230712 | 134400 | 6321023750 | 21500 | 21500 | 21500 | 21500 | 180 |
| 327 | 20230712 | 134300 | 6317153750 | 21500 | 21500 | 21500 | 21500 | 386 |
| 328 | 20230712 | 134200 | 6308854750 | 21450 | 21550 | 21550 | 21450 | 997 |
| 329 | 20230712 | 134100 | 6287400800 | 21550 | 21550 | 21550 | 21500 | 1351 |
| 330 | 20230712 | 134000 | 6258290700 | 21500 | 21500 | 21500 | 21500 | 751 |
| 331 | 20230712 | 133900 | 6242144200 | 21500 | 21550 | 21600 | 21500 | 1658 |
| 332 | 20230712 | 133800 | 6206444400 | 21500 | 21400 | 21550 | 21400 | 4471 |
| 333 | 20230712 | 133700 | 6110476450 | 21400 | 21250 | 21400 | 21250 | 1095 |
| 334 | 20230712 | 133600 | 6087143650 | 21250 | 21250 | 21250 | 21250 | 56 |
| 335 | 20230712 | 133500 | 6085953650 | 21250 | 21200 | 21250 | 21200 | 318 |
| 336 | 20230712 | 133400 | 6079196400 | 21200 | 21250 | 21250 | 21200 | 23 |
| 337 | 20230712 | 133300 | 6078708150 | 21250 | 21250 | 21250 | 21250 | 39 |
| 338 | 20230712 | 133200 | 6077879400 | 21200 | 21200 | 21250 | 21200 | 140 |
| 339 | 20230712 | 133100 | 6074908900 | 21200 | 21200 | 21200 | 21200 | 103 |
| 340 | 20230712 | 133000 | 6072725300 | 21150 | 21150 | 21150 | 21150 | 739 |
| 341 | 20230712 | 132900 | 6057095450 | 21150 | 21150 | 21150 | 21150 | 54 |
| 342 | 20230712 | 132800 | 6055953350 | 21150 | 21150 | 21150 | 21150 | 0 |
| 343 | 20230712 | 132700 | 6055953350 | 21150 | 21200 | 21200 | 21150 | 195 |
| 344 | 20230712 | 132600 | 6051828800 | 21150 | 21100 | 21150 | 21050 | 1536 |
| 345 | 20230712 | 132500 | 6019441200 | 21100 | 21100 | 21100 | 21100 | 912 |
| 346 | 20230712 | 132400 | 6000198000 | 21150 | 21100 | 21150 | 21100 | 47 |
| 347 | 20230712 | 132300 | 5999206250 | 21100 | 21100 | 21100 | 21050 | 321 |
| 348 | 20230712 | 132200 | 5992448500 | 21050 | 21050 | 21050 | 21050 | 6 |
| 349 | 20230712 | 132100 | 5992322200 | 21100 | 21100 | 21100 | 21050 | 53 |
| 350 | 20230712 | 132000 | 5991204450 | 21050 | 21050 | 21050 | 21050 | 53 |
| 351 | 20230712 | 131900 | 5990088800 | 21100 | 21050 | 21100 | 21050 | 78 |
| 352 | 20230712 | 131800 | 5988446850 | 21050 | 21100 | 21100 | 21050 | 70 |
| 353 | 20230712 | 131700 | 5986972350 | 21100 | 21100 | 21100 | 21100 | 11 |
| 354 | 20230712 | 131600 | 5986740250 | 21100 | 21100 | 21100 | 21100 | 11 |
| 355 | 20230712 | 131500 | 5986508150 | 21100 | 21100 | 21100 | 21100 | 42 |
| 356 | 20230712 | 131400 | 5985621950 | 21150 | 21150 | 21150 | 21150 | 4 |
| 357 | 20230712 | 131300 | 5985537350 | 21100 | 21100 | 21100 | 21100 | 89 |
| 358 | 20230712 | 131200 | 5983659450 | 21150 | 21150 | 21150 | 21150 | 11 |
| 359 | 20230712 | 131100 | 5983426800 | 21100 | 21100 | 21100 | 21050 | 642 |
| 360 | 20230712 | 131000 | 5969893300 | 21050 | 21100 | 21100 | 21050 | 86 |
| 361 | 20230712 | 130900 | 5968081950 | 21100 | 21150 | 21150 | 21100 | 95 |
| 362 | 20230712 | 130800 | 5966077000 | 21100 | 21100 | 21100 | 21100 | 79 |
| 363 | 20230712 | 130700 | 5964410100 | 21150 | 21150 | 21150 | 21150 | 37 |
| 364 | 20230712 | 130600 | 5963627550 | 21150 | 21150 | 21150 | 21150 | 8 |
| 365 | 20230712 | 130500 | 5963458350 | 21150 | 21150 | 21150 | 21150 | 0 |
| 366 | 20230712 | 130400 | 5963458350 | 21150 | 21150 | 21150 | 21100 | 63 |
| 367 | 20230712 | 130300 | 5962126400 | 21150 | 21150 | 21150 | 21100 | 138 |
| 368 | 20230712 | 130200 | 5959213700 | 21150 | 21100 | 21150 | 21100 | 25 |
| 369 | 20230712 | 130100 | 5958686150 | 21150 | 21150 | 21150 | 21150 | 11 |
| 370 | 20230712 | 130000 | 5958453500 | 21200 | 21150 | 21200 | 21150 | 9 |
| 371 | 20230712 | 125900 | 5958262900 | 21100 | 21100 | 21100 | 21100 | 48 |
| 372 | 20230712 | 125800 | 5957250100 | 21200 | 21100 | 21200 | 21100 | 18 |
| 373 | 20230712 | 125700 | 5956870200 | 21200 | 21200 | 21200 | 21200 | 230 |
| 374 | 20230712 | 125600 | 5951994200 | 21200 | 21100 | 21200 | 21100 | 25 |
| 375 | 20230712 | 125500 | 5951466100 | 21250 | 21100 | 21250 | 21100 | 1005 |
| 376 | 20230712 | 125400 | 5930161600 | 21100 | 21100 | 21100 | 21100 | 28 |
| 377 | 20230712 | 125300 | 5929570800 | 21000 | 20950 | 21000 | 20950 | 12 |
| 378 | 20230712 | 125200 | 5929318850 | 20950 | 21050 | 21050 | 20950 | 3610 |
| 379 | 20230712 | 125100 | 5853450450 | 21050 | 21100 | 21100 | 21050 | 78 |
| 380 | 20230712 | 125000 | 5851804750 | 21050 | 21100 | 21100 | 21050 | 49 |
| 381 | 20230712 | 124900 | 5850772750 | 21100 | 21100 | 21100 | 21100 | 14 |
| 382 | 20230712 | 124800 | 5850477350 | 21100 | 21150 | 21150 | 21100 | 45 |
| 383 | 20230712 | 124700 | 5849527400 | 21050 | 21050 | 21050 | 21050 | 24 |
| 384 | 20230712 | 124600 | 5849022200 | 21150 | 21150 | 21150 | 21100 | 55 |
| 385 | 20230712 | 124500 | 5847860950 | 21150 | 21150 | 21150 | 21100 | 65 |
| 386 | 20230712 | 124400 | 5846488700 | 21100 | 21150 | 21200 | 21100 | 321 |
| 387 | 20230712 | 124300 | 5839709550 | 21200 | 21150 | 21200 | 21150 | 74 |
| 388 | 20230712 | 124200 | 5838143550 | 21150 | 21100 | 21150 | 21100 | 269 |
| 389 | 20230712 | 124100 | 5832459200 | 21100 | 21100 | 21100 | 21100 | 247 |
| 390 | 20230712 | 124000 | 5827247500 | 21100 | 21050 | 21100 | 21050 | 71 |
| 391 | 20230712 | 123900 | 5825752400 | 21000 | 20950 | 21000 | 20950 | 311 |
| 392 | 20230712 | 123800 | 5819221500 | 20950 | 20900 | 20950 | 20900 | 9 |
| 393 | 20230712 | 123700 | 5819033250 | 20950 | 20950 | 20950 | 20950 | 227 |
| 394 | 20230712 | 123600 | 5814277600 | 20950 | 20900 | 20950 | 20900 | 1242 |
| 395 | 20230712 | 123500 | 5788262700 | 20900 | 20950 | 20950 | 20900 | 226 |
| 396 | 20230712 | 123400 | 5783537500 | 20950 | 20950 | 20950 | 20900 | 60 |
| 397 | 20230712 | 123300 | 5782282950 | 20900 | 20900 | 20950 | 20900 | 84 |
| 398 | 20230712 | 123200 | 5780526250 | 20950 | 20950 | 20950 | 20950 | 46 |
| 399 | 20230712 | 123100 | 5779562550 | 20950 | 20950 | 20950 | 20950 | 16 |
| 400 | 20230712 | 123000 | 5779227350 | 20950 | 20900 | 20950 | 20850 | 155 |
| 401 | 20230712 | 122900 | 5775989800 | 20900 | 20900 | 20900 | 20900 | 62 |
| 402 | 20230712 | 122800 | 5774694000 | 20900 | 20950 | 20950 | 20900 | 213 |
| 403 | 20230712 | 122700 | 5770242250 | 20950 | 20850 | 20950 | 20850 | 4972 |
| 404 | 20230712 | 122600 | 5666430250 | 20850 | 20700 | 20850 | 20700 | 835 |
| 405 | 20230712 | 122500 | 5649059400 | 20700 | 20650 | 20700 | 20600 | 6364 |
| 406 | 20230712 | 122400 | 5517467800 | 20650 | 20800 | 20800 | 20650 | 1296 |
| 407 | 20230712 | 122300 | 5490696100 | 20650 | 20700 | 20800 | 20600 | 5269 |
| 408 | 20230712 | 122200 | 5381894850 | 20800 | 20700 | 20800 | 20700 | 4928 |
| 409 | 20230712 | 122100 | 5279881950 | 20650 | 20800 | 20800 | 20650 | 317 |
| 410 | 20230712 | 122000 | 5273313000 | 20700 | 20750 | 20850 | 20700 | 4583 |
| 411 | 20230712 | 121900 | 5178221350 | 20700 | 20700 | 20750 | 20700 | 690 |
| 412 | 20230712 | 121800 | 5163910800 | 20700 | 20700 | 20700 | 20700 | 97 |
| 413 | 20230712 | 121700 | 5161902900 | 20700 | 20650 | 20700 | 20650 | 129 |
| 414 | 20230712 | 121600 | 5159232850 | 20650 | 20700 | 20700 | 20650 | 10 |
| 415 | 20230712 | 121500 | 5159025950 | 20700 | 20700 | 20700 | 20700 | 37 |
| 416 | 20230712 | 121400 | 5158260050 | 20700 | 20700 | 20700 | 20700 | 39 |
| 417 | 20230712 | 121300 | 5157452750 | 20700 | 20700 | 20700 | 20700 | 29 |
| 418 | 20230712 | 121200 | 5156852450 | 20700 | 20700 | 20700 | 20650 | 42 |
| 419 | 20230712 | 121100 | 5155983100 | 20700 | 20800 | 20800 | 20650 | 1577 |
| 420 | 20230712 | 121000 | 5123330900 | 20800 | 20700 | 20800 | 20700 | 1082 |
| 421 | 20230712 | 120900 | 5100878000 | 20750 | 20600 | 20800 | 20600 | 2660 |
| 422 | 20230712 | 120800 | 5045737800 | 20600 | 20600 | 20650 | 20600 | 1268 |
| 423 | 20230712 | 120700 | 5019580000 | 20650 | 20500 | 20650 | 20450 | 4879 |
| 424 | 20230712 | 120600 | 4919627900 | 20500 | 20600 | 20600 | 20400 | 6170 |
| 425 | 20230712 | 120500 | 4793278200 | 20650 | 20700 | 20750 | 20550 | 6418 |
| 426 | 20230712 | 120400 | 4661201400 | 20700 | 21000 | 21000 | 20650 | 20372 |
| 427 | 20230712 | 120300 | 4238463900 | 21000 | 21000 | 21000 | 21000 | 154 |
| 428 | 20230712 | 120200 | 4235229900 | 21000 | 21050 | 21050 | 21000 | 348 |
| 429 | 20230712 | 120100 | 4227921650 | 21050 | 21000 | 21050 | 21000 | 349 |
| 430 | 20230712 | 120000 | 4220583800 | 21050 | 21000 | 21050 | 20950 | 139 |
| 431 | 20230712 | 115900 | 4217665950 | 21000 | 21050 | 21050 | 21000 | 317 |
| 432 | 20230712 | 115800 | 4211008900 | 21050 | 21000 | 21050 | 21000 | 60 |
| 433 | 20230712 | 115700 | 4209746350 | 21000 | 21050 | 21050 | 21000 | 233 |
| 434 | 20230712 | 115600 | 4204852200 | 21050 | 21050 | 21050 | 21050 | 56 |
| 435 | 20230712 | 115500 | 4203673400 | 21050 | 21050 | 21050 | 21050 | 12 |
| 436 | 20230712 | 115400 | 4203420800 | 21100 | 21100 | 21100 | 21050 | 273 |
| 437 | 20230712 | 115300 | 4197666500 | 21100 | 21150 | 21150 | 21100 | 2504 |
| 438 | 20230712 | 115200 | 4144711200 | 21200 | 21200 | 21200 | 21150 | 23 |
| 439 | 20230712 | 115100 | 4144224250 | 21200 | 21200 | 21200 | 21200 | 25 |
| 440 | 20230712 | 115000 | 4143694250 | 21150 | 21100 | 21150 | 21100 | 318 |
| 441 | 20230712 | 114900 | 4136969350 | 21150 | 20950 | 21150 | 20950 | 3084 |
| 442 | 20230712 | 114800 | 4071905900 | 20950 | 21000 | 21000 | 20900 | 211 |
| 443 | 20230712 | 114700 | 4067492200 | 21000 | 20950 | 21000 | 20900 | 464 |
| 444 | 20230712 | 114600 | 4057776150 | 21000 | 21000 | 21000 | 20950 | 940 |
| 445 | 20230712 | 114500 | 4038082100 | 21000 | 21100 | 21100 | 21000 | 1777 |
| 446 | 20230712 | 114400 | 4000728950 | 21100 | 21100 | 21100 | 21100 | 86 |
| 447 | 20230712 | 114300 | 3998914350 | 21100 | 21100 | 21100 | 21100 | 416 |
| 448 | 20230712 | 114200 | 3990136750 | 21100 | 21050 | 21100 | 21050 | 24 |
| 449 | 20230712 | 114100 | 3989630400 | 21050 | 21150 | 21150 | 21050 | 507 |
| 450 | 20230712 | 114000 | 3978933000 | 21150 | 21150 | 21150 | 21150 | 12 |
| 451 | 20230712 | 113900 | 3978679200 | 21200 | 21200 | 21250 | 21200 | 154 |
| 452 | 20230712 | 113800 | 3975413800 | 21250 | 21250 | 21250 | 21250 | 169 |
| 453 | 20230712 | 113700 | 3971822550 | 21200 | 21250 | 21250 | 21200 | 110 |
| 454 | 20230712 | 113600 | 3969487650 | 21250 | 21200 | 21250 | 21200 | 18 |
| 455 | 20230712 | 113500 | 3969105450 | 21200 | 21200 | 21200 | 21200 | 79 |
| 456 | 20230712 | 113400 | 3967430650 | 21200 | 21250 | 21250 | 21200 | 83 |
| 457 | 20230712 | 113300 | 3965667050 | 21250 | 21250 | 21250 | 21250 | 12 |
| 458 | 20230712 | 113200 | 3965412050 | 21200 | 21150 | 21200 | 21150 | 1001 |
| 459 | 20230712 | 113100 | 3944194350 | 21100 | 21150 | 21150 | 21100 | 98 |
| 460 | 20230712 | 113000 | 3942124200 | 21150 | 21100 | 21150 | 21050 | 1317 |
| 461 | 20230712 | 112900 | 3914352900 | 21150 | 21150 | 21150 | 21150 | 12 |
| 462 | 20230712 | 112800 | 3914099100 | 21200 | 21400 | 21400 | 21100 | 1001 |
| 463 | 20230712 | 112700 | 3892931600 | 21350 | 21250 | 21500 | 21250 | 5832 |
| 464 | 20230712 | 112600 | 3767752900 | 21250 | 21250 | 21250 | 21250 | 115 |
| 465 | 20230712 | 112500 | 3765309150 | 21250 | 21250 | 21250 | 21250 | 10 |
| 466 | 20230712 | 112400 | 3765096650 | 21250 | 21250 | 21250 | 21250 | 33 |
| 467 | 20230712 | 112300 | 3764395400 | 21250 | 21250 | 21300 | 21250 | 406 |
| 468 | 20230712 | 112200 | 3755762900 | 21200 | 21200 | 21200 | 21200 | 41 |
| 469 | 20230712 | 112100 | 3754893700 | 21200 | 21200 | 21200 | 21200 | 160 |
| 470 | 20230712 | 112000 | 3751501700 | 21150 | 21200 | 21200 | 21150 | 102 |
| 471 | 20230712 | 111900 | 3749339400 | 21200 | 21150 | 21200 | 21150 | 21 |
| 472 | 20230712 | 111800 | 3748894950 | 21150 | 21200 | 21200 | 21150 | 215 |
| 473 | 20230712 | 111700 | 3744347100 | 21150 | 21150 | 21200 | 21150 | 25 |
| 474 | 20230712 | 111600 | 3743818250 | 21100 | 21150 | 21150 | 21100 | 120 |
| 475 | 20230712 | 111500 | 3741283300 | 21150 | 21150 | 21150 | 21150 | 162 |
| 476 | 20230712 | 111400 | 3737857000 | 21150 | 21150 | 21150 | 21150 | 137 |
| 477 | 20230712 | 111300 | 3734959450 | 21150 | 21200 | 21200 | 21150 | 28 |
| 478 | 20230712 | 111200 | 3734366300 | 21200 | 21200 | 21250 | 21200 | 70 |
| 479 | 20230712 | 111100 | 3732881700 | 21200 | 21200 | 21200 | 21200 | 300 |
| 480 | 20230712 | 111000 | 3726521700 | 21200 | 21200 | 21200 | 21200 | 30 |
| 481 | 20230712 | 110900 | 3725885700 | 21200 | 21200 | 21200 | 21200 | 141 |
| 482 | 20230712 | 110800 | 3722896500 | 21200 | 21100 | 21200 | 21100 | 14 |
| 483 | 20230712 | 110700 | 3722600900 | 21100 | 21200 | 21200 | 21100 | 2493 |
| 484 | 20230712 | 110600 | 3669958950 | 21200 | 21300 | 21300 | 21200 | 1303 |
| 485 | 20230712 | 110500 | 3642303400 | 21300 | 21400 | 21400 | 21300 | 524 |
| 486 | 20230712 | 110400 | 3631092750 | 21400 | 21400 | 21400 | 21400 | 466 |
| 487 | 20230712 | 110300 | 3621120350 | 21450 | 21500 | 21500 | 21450 | 267 |
| 488 | 20230712 | 110200 | 3615392600 | 21550 | 21550 | 21550 | 21500 | 1798 |
| 489 | 20230712 | 110100 | 3576684750 | 21600 | 21650 | 21650 | 21600 | 440 |
| 490 | 20230712 | 110000 | 3567179550 | 21650 | 21600 | 21650 | 21600 | 1196 |
| 491 | 20230712 | 105900 | 3541344950 | 21600 | 21600 | 21600 | 21600 | 130 |
| 492 | 20230712 | 105800 | 3538536950 | 21550 | 21500 | 21550 | 21500 | 637 |
| 493 | 20230712 | 105700 | 3524811050 | 21500 | 21550 | 21550 | 21450 | 181 |
| 494 | 20230712 | 105600 | 3520919450 | 21500 | 21600 | 21600 | 21500 | 460 |
| 495 | 20230712 | 105500 | 3511011300 | 21550 | 21600 | 21600 | 21550 | 403 |
| 496 | 20230712 | 105400 | 3502326500 | 21600 | 21600 | 21650 | 21600 | 319 |
| 497 | 20230712 | 105300 | 3495435400 | 21650 | 21600 | 21650 | 21600 | 174 |
| 498 | 20230712 | 105200 | 3491674550 | 21650 | 21550 | 21650 | 21550 | 719 |
| 499 | 20230712 | 105100 | 3476166500 | 21550 | 21550 | 21550 | 21500 | 73 |
| 500 | 20230712 | 105000 | 3474593550 | 21600 | 21600 | 21600 | 21600 | 9 |
| 501 | 20230712 | 104900 | 3474399150 | 21500 | 21650 | 21650 | 21500 | 135 |
| 502 | 20230712 | 104800 | 3471481800 | 21700 | 21650 | 21700 | 21500 | 1414 |
| 503 | 20230712 | 104700 | 3440946650 | 21600 | 21300 | 21600 | 21300 | 1609 |
| 504 | 20230712 | 104600 | 3406436100 | 21300 | 21300 | 21300 | 21250 | 369 |
| 505 | 20230712 | 104500 | 3398592500 | 21300 | 21250 | 21300 | 21250 | 192 |
| 506 | 20230712 | 104400 | 3394511400 | 21250 | 21250 | 21250 | 21250 | 0 |
| 507 | 20230712 | 104300 | 3394511400 | 21250 | 21200 | 21250 | 21200 | 1526 |
| 508 | 20230712 | 104200 | 3362129700 | 21200 | 21150 | 21200 | 21150 | 113 |
| 509 | 20230712 | 104100 | 3359736250 | 21200 | 21100 | 21200 | 21100 | 1351 |
| 510 | 20230712 | 104000 | 3331150100 | 21100 | 21100 | 21100 | 21100 | 111 |
| 511 | 20230712 | 103900 | 3328808000 | 21100 | 21000 | 21100 | 21000 | 146 |
| 512 | 20230712 | 103800 | 3325737400 | 21050 | 21150 | 21200 | 21000 | 3938 |
| 513 | 20230712 | 103700 | 3242847750 | 21200 | 21200 | 21200 | 21200 | 51 |
| 514 | 20230712 | 103600 | 3241766550 | 21200 | 21200 | 21200 | 21100 | 263 |
| 515 | 20230712 | 103500 | 3236193550 | 21100 | 21250 | 21250 | 21100 | 790 |
| 516 | 20230712 | 103400 | 3219491600 | 21250 | 21200 | 21250 | 21150 | 6029 |
| 517 | 20230712 | 103300 | 3091972050 | 21400 | 21400 | 21400 | 21400 | 86 |
| 518 | 20230712 | 103200 | 3090131650 | 21250 | 21250 | 21250 | 21200 | 762 |
| 519 | 20230712 | 103100 | 3073953150 | 21150 | 21250 | 21250 | 21150 | 392 |
| 520 | 20230712 | 103000 | 3065637350 | 21250 | 21450 | 21450 | 21250 | 2186 |
| 521 | 20230712 | 102900 | 3019130900 | 21450 | 21450 | 21450 | 21400 | 1167 |
| 522 | 20230712 | 102800 | 2994150100 | 21500 | 21600 | 21600 | 21500 | 1224 |
| 523 | 20230712 | 102700 | 2967831950 | 21500 | 21550 | 21600 | 21500 | 386 |
| 524 | 20230712 | 102600 | 2959517550 | 21550 | 21600 | 21600 | 21550 | 6 |
| 525 | 20230712 | 102500 | 2959388200 | 21600 | 21550 | 21600 | 21550 | 31 |
| 526 | 20230712 | 102400 | 2958720100 | 21550 | 21600 | 21600 | 21550 | 38 |
| 527 | 20230712 | 102300 | 2957900600 | 21600 | 21600 | 21600 | 21600 | 31 |
| 528 | 20230712 | 102200 | 2957231000 | 21600 | 21700 | 21700 | 21500 | 479 |
| 529 | 20230712 | 102100 | 2946871200 | 21700 | 21700 | 21700 | 21600 | 741 |
| 530 | 20230712 | 102000 | 2930858300 | 21600 | 21600 | 21600 | 21500 | 160 |
| 531 | 20230712 | 101900 | 2927407100 | 21600 | 21600 | 21650 | 21600 | 783 |
| 532 | 20230712 | 101800 | 2910492500 | 21600 | 21750 | 21800 | 21600 | 1001 |
| 533 | 20230712 | 101700 | 2888769800 | 21750 | 21800 | 21800 | 21750 | 1053 |
| 534 | 20230712 | 101600 | 2865864800 | 21800 | 21750 | 21800 | 21750 | 112 |
| 535 | 20230712 | 101500 | 2863427050 | 21850 | 21800 | 21850 | 21750 | 403 |
| 536 | 20230712 | 101400 | 2854646200 | 21800 | 21800 | 21850 | 21750 | 877 |
| 537 | 20230712 | 101300 | 2835522250 | 21750 | 21650 | 21750 | 21600 | 661 |
| 538 | 20230712 | 101200 | 2821200900 | 21650 | 21500 | 21800 | 21500 | 1643 |
| 539 | 20230712 | 101100 | 2785631850 | 21450 | 21400 | 21450 | 21400 | 150 |
| 540 | 20230712 | 101000 | 2782417450 | 21350 | 21350 | 21350 | 21200 | 1060 |
| 541 | 20230712 | 100900 | 2759793450 | 21350 | 21200 | 21350 | 21200 | 115 |
| 542 | 20230712 | 100800 | 2757338650 | 21250 | 21250 | 21250 | 21250 | 721 |
| 543 | 20230712 | 100700 | 2742017400 | 21350 | 21200 | 21350 | 21200 | 50 |
| 544 | 20230712 | 100600 | 2740953650 | 21200 | 21300 | 21350 | 21200 | 1155 |
| 545 | 20230712 | 100500 | 2716453850 | 21300 | 21300 | 21300 | 21300 | 160 |
| 546 | 20230712 | 100400 | 2713045850 | 21300 | 21200 | 21300 | 21150 | 775 |
| 547 | 20230712 | 100300 | 2696611950 | 21150 | 21300 | 21300 | 21150 | 112 |
| 548 | 20230712 | 100200 | 2694237300 | 21200 | 21100 | 21300 | 21100 | 1332 |
| 549 | 20230712 | 100100 | 2665977650 | 21150 | 21200 | 21200 | 21150 | 318 |
| 550 | 20230712 | 100000 | 2659248650 | 21200 | 21250 | 21250 | 21150 | 403 |
| 551 | 20230712 | 095900 | 2650712600 | 21250 | 21250 | 21250 | 21250 | 47 |
| 552 | 20230712 | 095800 | 2649713850 | 21250 | 21250 | 21250 | 21250 | 61 |
| 553 | 20230712 | 095700 | 2648417600 | 21250 | 21300 | 21300 | 21250 | 450 |
| 554 | 20230712 | 095600 | 2638852300 | 21250 | 21350 | 21350 | 21250 | 142 |
| 555 | 20230712 | 095500 | 2635827600 | 21350 | 21300 | 21350 | 21300 | 143 |
| 556 | 20230712 | 095400 | 2632781550 | 21350 | 21300 | 21400 | 21300 | 196 |
| 557 | 20230712 | 095300 | 2628595350 | 21300 | 21250 | 21300 | 21150 | 190 |
| 558 | 20230712 | 095200 | 2624554600 | 21300 | 21000 | 21300 | 21000 | 151 |
| 559 | 20230712 | 095100 | 2621358450 | 20950 | 21050 | 21150 | 20950 | 779 |
| 560 | 20230712 | 095000 | 2604973700 | 21000 | 20900 | 21000 | 20900 | 205 |
| 561 | 20230712 | 094900 | 2600680300 | 20900 | 21000 | 21000 | 20900 | 111 |
| 562 | 20230712 | 094800 | 2598359300 | 21050 | 20950 | 21050 | 20900 | 337 |
| 563 | 20230712 | 094700 | 2591301750 | 21000 | 20950 | 21000 | 20900 | 738 |
| 564 | 20230712 | 094600 | 2575845100 | 20950 | 20850 | 21000 | 20850 | 821 |
| 565 | 20230712 | 094500 | 2558683100 | 20900 | 21150 | 21150 | 20900 | 3583 |
| 566 | 20230712 | 094400 | 2483622400 | 21150 | 21200 | 21200 | 21150 | 322 |
| 567 | 20230712 | 094300 | 2476797000 | 21200 | 21250 | 21250 | 21200 | 114 |
| 568 | 20230712 | 094200 | 2474375000 | 21100 | 21150 | 21250 | 21100 | 1279 |
| 569 | 20230712 | 094100 | 2447358800 | 21100 | 21350 | 21350 | 21100 | 4273 |
| 570 | 20230712 | 094000 | 2356670600 | 21350 | 21300 | 21350 | 21300 | 594 |
| 571 | 20230712 | 093900 | 2343988950 | 21300 | 21350 | 21450 | 21300 | 718 |
| 572 | 20230712 | 093800 | 2328658400 | 21350 | 21400 | 21400 | 21350 | 101 |
| 573 | 20230712 | 093700 | 2326501000 | 21400 | 21350 | 21400 | 21350 | 592 |
| 574 | 20230712 | 093600 | 2313838700 | 21350 | 21300 | 21400 | 21300 | 1394 |
| 575 | 20230712 | 093500 | 2284141250 | 21400 | 21350 | 21400 | 21350 | 441 |
| 576 | 20230712 | 093400 | 2274725550 | 21400 | 21450 | 21450 | 21400 | 497 |
| 577 | 20230712 | 093300 | 2264089600 | 21400 | 21400 | 21450 | 21350 | 159 |
| 578 | 20230712 | 093200 | 2260692500 | 21400 | 21350 | 21400 | 21300 | 457 |
| 579 | 20230712 | 093100 | 2250958250 | 21350 | 21450 | 21450 | 21350 | 163 |
| 580 | 20230712 | 093000 | 2247475700 | 21400 | 21450 | 21450 | 21400 | 1077 |
| 581 | 20230712 | 092900 | 2224391200 | 21500 | 21450 | 21500 | 21400 | 502 |
| 582 | 20230712 | 092800 | 2213623200 | 21450 | 21500 | 21500 | 21350 | 300 |
| 583 | 20230712 | 092700 | 2207182550 | 21350 | 21150 | 21500 | 21150 | 3403 |
| 584 | 20230712 | 092600 | 2134716700 | 21250 | 21150 | 21250 | 21150 | 260 |
| 585 | 20230712 | 092500 | 2129203800 | 21150 | 21000 | 21250 | 21000 | 777 |
| 586 | 20230712 | 092400 | 2112782950 | 20850 | 20850 | 21150 | 20800 | 6838 |
| 587 | 20230712 | 092300 | 1969837400 | 21050 | 21350 | 21400 | 20850 | 13605 |
| 588 | 20230712 | 092200 | 1683381300 | 21400 | 21450 | 21500 | 21400 | 1647 |
| 589 | 20230712 | 092100 | 1648078750 | 21450 | 21450 | 21500 | 21400 | 1394 |
| 590 | 20230712 | 092000 | 1618233950 | 21500 | 21700 | 21700 | 21450 | 605 |
| 591 | 20230712 | 091900 | 1605244300 | 21600 | 21300 | 21600 | 21250 | 2260 |
| 592 | 20230712 | 091800 | 1556692750 | 21400 | 21450 | 21450 | 21300 | 452 |
| 593 | 20230712 | 091700 | 1547026950 | 21350 | 21500 | 21500 | 21350 | 424 |
| 594 | 20230712 | 091600 | 1537964100 | 21400 | 21300 | 21400 | 21200 | 782 |
| 595 | 20230712 | 091500 | 1521316300 | 21300 | 21200 | 21300 | 21100 | 2073 |
| 596 | 20230712 | 091400 | 1477407000 | 21150 | 21250 | 21250 | 21100 | 3855 |
| 597 | 20230712 | 091300 | 1395836400 | 21250 | 21250 | 21300 | 21250 | 1872 |
| 598 | 20230712 | 091200 | 1356026150 | 21300 | 21400 | 21400 | 21250 | 2948 |
| 599 | 20230712 | 091100 | 1293195100 | 21350 | 21650 | 21650 | 21350 | 2627 |
| 600 | 20230712 | 091000 | 1236966000 | 21600 | 21800 | 21800 | 21600 | 1958 |
| 601 | 20230712 | 090900 | 1194488000 | 21750 | 21850 | 21900 | 21750 | 2502 |
| 602 | 20230712 | 090800 | 1139938950 | 21800 | 22050 | 22200 | 21800 | 4658 |
| 603 | 20230712 | 090700 | 1037826900 | 22050 | 22250 | 22300 | 22000 | 3170 |
| 604 | 20230712 | 090600 | 967511500 | 22300 | 22250 | 22300 | 22200 | 2312 |
| 605 | 20230712 | 090500 | 916030600 | 22250 | 22300 | 22350 | 22200 | 5940 |
| 606 | 20230712 | 090400 | 783690300 | 22200 | 22450 | 22500 | 22150 | 10554 |
| 607 | 20230712 | 090300 | 547840200 | 22450 | 22100 | 22450 | 22100 | 7069 |
| 608 | 20230712 | 090200 | 390193200 | 22200 | 21700 | 22200 | 21650 | 10921 |
| 609 | 20230712 | 090100 | 150316300 | 21700 | 21500 | 21700 | 21500 | 2355 |
| 610 | 20230712 | 090000 | 99506100 | 21500 | 21500 | 21500 | 21300 | 4635 |