32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 191000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 2666 |
| 3 | 20230712 | 190900 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 4 | 20230712 | 190800 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 5 | 20230712 | 190700 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 6 | 20230712 | 190600 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 7 | 20230712 | 190500 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 8 | 20230712 | 190400 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 9 | 20230712 | 190300 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 10 | 20230712 | 190200 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 11 | 20230712 | 190100 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 12 | 20230712 | 190000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 13 | 20230712 | 185900 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 14 | 20230712 | 185800 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 15 | 20230712 | 185700 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 16 | 20230712 | 185600 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 17 | 20230712 | 185500 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 18 | 20230712 | 185400 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 19 | 20230712 | 185300 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 20 | 20230712 | 185200 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 21 | 20230712 | 185100 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 22 | 20230712 | 185000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 23 | 20230712 | 184900 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 24 | 20230712 | 184800 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 25 | 20230712 | 184700 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 26 | 20230712 | 184600 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 27 | 20230712 | 184500 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 28 | 20230712 | 184400 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 29 | 20230712 | 184300 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 30 | 20230712 | 184200 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 31 | 20230712 | 184100 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 32 | 20230712 | 184000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 2666 |
| 33 | 20230712 | 183900 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 34 | 20230712 | 183800 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 35 | 20230712 | 183700 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 36 | 20230712 | 183600 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 37 | 20230712 | 183500 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 38 | 20230712 | 183400 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 39 | 20230712 | 183300 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 40 | 20230712 | 183200 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 41 | 20230712 | 183100 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 42 | 20230712 | 183000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 43 | 20230712 | 182900 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 44 | 20230712 | 182800 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 45 | 20230712 | 182700 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 46 | 20230712 | 182600 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 47 | 20230712 | 182500 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 48 | 20230712 | 182400 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 49 | 20230712 | 182300 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 50 | 20230712 | 182200 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 51 | 20230712 | 182100 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 52 | 20230712 | 182000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 53 | 20230712 | 181900 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 54 | 20230712 | 181800 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 55 | 20230712 | 181700 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 56 | 20230712 | 181600 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 57 | 20230712 | 181500 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 58 | 20230712 | 181400 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 59 | 20230712 | 181300 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 60 | 20230712 | 181200 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 61 | 20230712 | 181100 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 62 | 20230712 | 181000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 2666 |
| 63 | 20230712 | 180900 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 64 | 20230712 | 180800 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 65 | 20230712 | 180700 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 66 | 20230712 | 180600 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 67 | 20230712 | 180500 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 68 | 20230712 | 180400 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 69 | 20230712 | 180300 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 70 | 20230712 | 180200 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 71 | 20230712 | 180100 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 72 | 20230712 | 180000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 73 | 20230712 | 175900 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 74 | 20230712 | 175800 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 75 | 20230712 | 175700 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 76 | 20230712 | 175600 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 77 | 20230712 | 175500 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 78 | 20230712 | 175400 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 79 | 20230712 | 175300 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 80 | 20230712 | 175200 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 81 | 20230712 | 175100 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 82 | 20230712 | 175000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 83 | 20230712 | 174900 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 84 | 20230712 | 174800 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 85 | 20230712 | 174700 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 86 | 20230712 | 174600 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 87 | 20230712 | 174500 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 88 | 20230712 | 174400 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 89 | 20230712 | 174300 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 90 | 20230712 | 174200 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 91 | 20230712 | 174100 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 92 | 20230712 | 174000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 2666 |
| 93 | 20230712 | 173900 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 94 | 20230712 | 173800 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 95 | 20230712 | 173700 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 96 | 20230712 | 173600 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 97 | 20230712 | 173500 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 98 | 20230712 | 173400 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 99 | 20230712 | 173300 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 100 | 20230712 | 173200 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 101 | 20230712 | 173100 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 102 | 20230712 | 173000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 103 | 20230712 | 172900 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 104 | 20230712 | 172800 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 105 | 20230712 | 172700 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 106 | 20230712 | 172600 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 107 | 20230712 | 172500 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 108 | 20230712 | 172400 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 109 | 20230712 | 172300 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 110 | 20230712 | 172200 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 111 | 20230712 | 172100 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 112 | 20230712 | 172000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 113 | 20230712 | 171900 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 114 | 20230712 | 171800 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 115 | 20230712 | 171700 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 116 | 20230712 | 171600 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 117 | 20230712 | 171500 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 118 | 20230712 | 171400 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 119 | 20230712 | 171300 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 120 | 20230712 | 171200 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 121 | 20230712 | 171100 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 122 | 20230712 | 171000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 2666 |
| 123 | 20230712 | 170900 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 124 | 20230712 | 170800 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 125 | 20230712 | 170700 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 126 | 20230712 | 170600 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 127 | 20230712 | 170500 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 128 | 20230712 | 170400 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 129 | 20230712 | 170300 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 130 | 20230712 | 170200 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 131 | 20230712 | 170100 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 132 | 20230712 | 170000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 133 | 20230712 | 165900 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 134 | 20230712 | 165800 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 135 | 20230712 | 165700 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 136 | 20230712 | 165600 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 137 | 20230712 | 165500 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 138 | 20230712 | 165400 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 139 | 20230712 | 165300 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 140 | 20230712 | 165200 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 141 | 20230712 | 165100 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 142 | 20230712 | 165000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 143 | 20230712 | 164900 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 144 | 20230712 | 164800 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 145 | 20230712 | 164700 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 146 | 20230712 | 164600 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 147 | 20230712 | 164500 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 148 | 20230712 | 164400 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 149 | 20230712 | 164300 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 150 | 20230712 | 164200 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 151 | 20230712 | 164100 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 152 | 20230712 | 164000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 2666 |
| 153 | 20230712 | 163900 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 154 | 20230712 | 163800 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 155 | 20230712 | 163700 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 156 | 20230712 | 163600 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 157 | 20230712 | 163500 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 158 | 20230712 | 163400 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 159 | 20230712 | 163300 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 160 | 20230712 | 163200 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 161 | 20230712 | 163100 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 162 | 20230712 | 163000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 163 | 20230712 | 162900 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 164 | 20230712 | 162800 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 165 | 20230712 | 162700 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 166 | 20230712 | 162600 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 167 | 20230712 | 162500 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 168 | 20230712 | 162400 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 169 | 20230712 | 162300 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 170 | 20230712 | 162200 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 171 | 20230712 | 162100 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 172 | 20230712 | 162000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 173 | 20230712 | 161900 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 174 | 20230712 | 161800 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 175 | 20230712 | 161700 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 176 | 20230712 | 161600 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 177 | 20230712 | 161500 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 178 | 20230712 | 161400 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 179 | 20230712 | 161300 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 180 | 20230712 | 161200 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 181 | 20230712 | 161100 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 182 | 20230712 | 161000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 2666 |
| 183 | 20230712 | 160900 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 184 | 20230712 | 160800 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 185 | 20230712 | 160700 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 186 | 20230712 | 160600 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 187 | 20230712 | 160500 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 188 | 20230712 | 160400 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 189 | 20230712 | 160300 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 190 | 20230712 | 160200 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 191 | 20230712 | 160100 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 192 | 20230712 | 160000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 193 | 20230712 | 155900 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 194 | 20230712 | 155800 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 195 | 20230712 | 155700 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 196 | 20230712 | 155600 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 197 | 20230712 | 155500 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 198 | 20230712 | 155400 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 199 | 20230712 | 155300 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 200 | 20230712 | 155200 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 201 | 20230712 | 155100 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 202 | 20230712 | 155000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 203 | 20230712 | 154900 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 204 | 20230712 | 154800 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 205 | 20230712 | 154700 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 206 | 20230712 | 154600 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 207 | 20230712 | 154500 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 208 | 20230712 | 154400 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 209 | 20230712 | 154300 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 210 | 20230712 | 154200 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 211 | 20230712 | 154100 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 212 | 20230712 | 154000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 2666 |
| 213 | 20230712 | 153900 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 214 | 20230712 | 153800 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 215 | 20230712 | 153700 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 216 | 20230712 | 153600 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 217 | 20230712 | 153500 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 218 | 20230712 | 153400 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 219 | 20230712 | 153300 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 220 | 20230712 | 153200 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 221 | 20230712 | 153100 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 222 | 20230712 | 153000 | 4997193300 | 30950 | 30950 | 30950 | 30950 | 2666 |
| 223 | 20230712 | 152900 | 4914680600 | 31050 | 31050 | 31050 | 31050 | 0 |
| 224 | 20230712 | 152800 | 4914680600 | 31050 | 31050 | 31050 | 31050 | 0 |
| 225 | 20230712 | 152700 | 4914680600 | 31050 | 31050 | 31050 | 31050 | 0 |
| 226 | 20230712 | 152600 | 4914680600 | 31050 | 31050 | 31050 | 31050 | 0 |
| 227 | 20230712 | 152500 | 4914680600 | 31050 | 31050 | 31050 | 31050 | 0 |
| 228 | 20230712 | 152400 | 4914680600 | 31050 | 31050 | 31050 | 31050 | 0 |
| 229 | 20230712 | 152300 | 4914680600 | 31050 | 31050 | 31050 | 31050 | 0 |
| 230 | 20230712 | 152200 | 4914680600 | 31050 | 31050 | 31050 | 31050 | 0 |
| 231 | 20230712 | 152100 | 4914680600 | 31050 | 31050 | 31050 | 31050 | 0 |
| 232 | 20230712 | 152000 | 4914680600 | 31050 | 31050 | 31050 | 31050 | 0 |
| 233 | 20230712 | 151900 | 4914680600 | 31050 | 31000 | 31050 | 31000 | 618 |
| 234 | 20230712 | 151800 | 4895511750 | 31000 | 31000 | 31000 | 30950 | 678 |
| 235 | 20230712 | 151700 | 4874493900 | 31000 | 31000 | 31000 | 30950 | 143 |
| 236 | 20230712 | 151600 | 4870061600 | 30950 | 31000 | 31000 | 30950 | 207 |
| 237 | 20230712 | 151500 | 4863649350 | 30950 | 30950 | 31000 | 30950 | 236 |
| 238 | 20230712 | 151400 | 4856336800 | 31000 | 31000 | 31000 | 30950 | 200 |
| 239 | 20230712 | 151300 | 4850137850 | 31000 | 31000 | 31000 | 30900 | 241 |
| 240 | 20230712 | 151200 | 4842674950 | 30950 | 30900 | 30950 | 30900 | 2825 |
| 241 | 20230712 | 151100 | 4755263150 | 30900 | 30900 | 30950 | 30850 | 562 |
| 242 | 20230712 | 151000 | 4737898900 | 30900 | 30900 | 30950 | 30850 | 261 |
| 243 | 20230712 | 150900 | 4729836050 | 30950 | 30900 | 30950 | 30850 | 217 |
| 244 | 20230712 | 150800 | 4723132000 | 30900 | 30850 | 30950 | 30850 | 183 |
| 245 | 20230712 | 150700 | 4717481200 | 30800 | 30900 | 31000 | 30800 | 2997 |
| 246 | 20230712 | 150600 | 4625008000 | 30900 | 30900 | 30950 | 30850 | 332 |
| 247 | 20230712 | 150500 | 4614757100 | 30850 | 30800 | 30900 | 30800 | 255 |
| 248 | 20230712 | 150400 | 4606895700 | 30850 | 30850 | 30950 | 30700 | 8930 |
| 249 | 20230712 | 150300 | 4332114300 | 30850 | 30850 | 30850 | 30800 | 666 |
| 250 | 20230712 | 150200 | 4311576400 | 30850 | 30900 | 30950 | 30800 | 961 |
| 251 | 20230712 | 150100 | 4281919900 | 30900 | 30900 | 30950 | 30900 | 268 |
| 252 | 20230712 | 150000 | 4273632300 | 30950 | 30850 | 30950 | 30800 | 1695 |
| 253 | 20230712 | 145900 | 4221348600 | 30800 | 30850 | 30850 | 30800 | 459 |
| 254 | 20230712 | 145800 | 4207203750 | 30850 | 30900 | 30950 | 30850 | 957 |
| 255 | 20230712 | 145700 | 4177654750 | 30900 | 30900 | 30950 | 30850 | 233 |
| 256 | 20230712 | 145600 | 4170456600 | 30900 | 30900 | 30950 | 30800 | 3064 |
| 257 | 20230712 | 145500 | 4075901500 | 30950 | 30850 | 30950 | 30850 | 248 |
| 258 | 20230712 | 145400 | 4068237450 | 30850 | 30950 | 30950 | 30800 | 3821 |
| 259 | 20230712 | 145300 | 3950511650 | 31000 | 30950 | 31000 | 30950 | 330 |
| 260 | 20230712 | 145200 | 3940292550 | 30950 | 31000 | 31000 | 30850 | 3001 |
| 261 | 20230712 | 145100 | 3847599100 | 30950 | 30950 | 31050 | 30950 | 316 |
| 262 | 20230712 | 145000 | 3837805950 | 30900 | 31000 | 31000 | 30900 | 286 |
| 263 | 20230712 | 144900 | 3828953400 | 30950 | 30950 | 31000 | 30900 | 213 |
| 264 | 20230712 | 144800 | 3822359500 | 30950 | 30950 | 30950 | 30900 | 181 |
| 265 | 20230712 | 144700 | 3816762200 | 30950 | 30900 | 30950 | 30900 | 267 |
| 266 | 20230712 | 144600 | 3808503650 | 30950 | 30950 | 31000 | 30950 | 482 |
| 267 | 20230712 | 144500 | 3793581100 | 30950 | 31000 | 31000 | 30950 | 291 |
| 268 | 20230712 | 144400 | 3784569100 | 30950 | 30950 | 31000 | 30950 | 210 |
| 269 | 20230712 | 144300 | 3778067200 | 30950 | 30950 | 31000 | 30950 | 258 |
| 270 | 20230712 | 144200 | 3770074550 | 31000 | 30950 | 31000 | 30950 | 240 |
| 271 | 20230712 | 144100 | 3762641900 | 30950 | 30950 | 31000 | 30950 | 562 |
| 272 | 20230712 | 144000 | 3745243400 | 30950 | 30950 | 31000 | 30950 | 183 |
| 273 | 20230712 | 143900 | 3739574950 | 30950 | 31000 | 31000 | 30950 | 269 |
| 274 | 20230712 | 143800 | 3731244650 | 30950 | 30950 | 31000 | 30950 | 252 |
| 275 | 20230712 | 143700 | 3723440300 | 30950 | 30950 | 31000 | 30950 | 186 |
| 276 | 20230712 | 143600 | 3717681000 | 30900 | 30950 | 31000 | 30900 | 146 |
| 277 | 20230712 | 143500 | 3713161950 | 30950 | 30950 | 31000 | 30900 | 192 |
| 278 | 20230712 | 143400 | 3707223100 | 30950 | 30950 | 31000 | 30950 | 282 |
| 279 | 20230712 | 143300 | 3698489600 | 30950 | 30900 | 31000 | 30900 | 402 |
| 280 | 20230712 | 143200 | 3686050200 | 30950 | 30950 | 31000 | 30900 | 222 |
| 281 | 20230712 | 143100 | 3679179900 | 30950 | 30950 | 31000 | 30950 | 180 |
| 282 | 20230712 | 143000 | 3673606650 | 30950 | 30950 | 30950 | 30900 | 375 |
| 283 | 20230712 | 142900 | 3662013650 | 30950 | 30900 | 30950 | 30900 | 113 |
| 284 | 20230712 | 142800 | 3658519500 | 30950 | 30900 | 30950 | 30900 | 205 |
| 285 | 20230712 | 142700 | 3652180150 | 30950 | 30900 | 30950 | 30900 | 199 |
| 286 | 20230712 | 142600 | 3646026800 | 30950 | 30900 | 30950 | 30900 | 316 |
| 287 | 20230712 | 142500 | 3636257200 | 30950 | 30900 | 30950 | 30900 | 373 |
| 288 | 20230712 | 142400 | 3624723500 | 30900 | 30900 | 30950 | 30900 | 172 |
| 289 | 20230712 | 142300 | 3619408450 | 30900 | 30950 | 30950 | 30900 | 371 |
| 290 | 20230712 | 142200 | 3607932500 | 31000 | 30950 | 31000 | 30900 | 393 |
| 291 | 20230712 | 142100 | 3595773550 | 31000 | 30950 | 31000 | 30950 | 95 |
| 292 | 20230712 | 142000 | 3592833250 | 31000 | 31000 | 31000 | 30900 | 213 |
| 293 | 20230712 | 141900 | 3586241100 | 30950 | 30850 | 30950 | 30850 | 962 |
| 294 | 20230712 | 141800 | 3556517600 | 30850 | 30900 | 30900 | 30850 | 139 |
| 295 | 20230712 | 141700 | 3552229050 | 30850 | 30900 | 30900 | 30850 | 109 |
| 296 | 20230712 | 141600 | 3548865750 | 30850 | 30850 | 30900 | 30850 | 352 |
| 297 | 20230712 | 141500 | 3538001900 | 30850 | 30900 | 30900 | 30850 | 2022 |
| 298 | 20230712 | 141400 | 3475583450 | 30900 | 30950 | 30950 | 30900 | 168 |
| 299 | 20230712 | 141300 | 3470392150 | 30900 | 30950 | 30950 | 30900 | 350 |
| 300 | 20230712 | 141200 | 3459569100 | 30900 | 30900 | 30950 | 30900 | 136 |
| 301 | 20230712 | 141100 | 3455366600 | 30900 | 30900 | 30950 | 30900 | 278 |
| 302 | 20230712 | 141000 | 3446773200 | 30900 | 30900 | 30900 | 30900 | 13 |
| 303 | 20230712 | 140900 | 3446371500 | 30900 | 30950 | 31000 | 30900 | 2564 |
| 304 | 20230712 | 140800 | 3366931900 | 30950 | 30950 | 30950 | 30950 | 120 |
| 305 | 20230712 | 140700 | 3363217900 | 30950 | 30900 | 31000 | 30900 | 415 |
| 306 | 20230712 | 140600 | 3350373300 | 30950 | 31000 | 31000 | 30900 | 322 |
| 307 | 20230712 | 140500 | 3340409050 | 30900 | 31000 | 31050 | 30900 | 2516 |
| 308 | 20230712 | 140400 | 3262390700 | 31000 | 31000 | 31000 | 31000 | 315 |
| 309 | 20230712 | 140300 | 3252625700 | 31000 | 31000 | 31000 | 30950 | 383 |
| 310 | 20230712 | 140200 | 3240757350 | 31000 | 30950 | 31000 | 30950 | 531 |
| 311 | 20230712 | 140100 | 3224297900 | 30950 | 31000 | 31000 | 30950 | 691 |
| 312 | 20230712 | 140000 | 3202879800 | 31000 | 31000 | 31050 | 31000 | 78 |
| 313 | 20230712 | 135900 | 3200461550 | 31050 | 31050 | 31050 | 31000 | 1536 |
| 314 | 20230712 | 135800 | 3152819050 | 31000 | 30950 | 31000 | 30950 | 224 |
| 315 | 20230712 | 135700 | 3145877100 | 31000 | 30950 | 31000 | 30950 | 720 |
| 316 | 20230712 | 135600 | 3123564000 | 30950 | 30950 | 30950 | 30950 | 165 |
| 317 | 20230712 | 135500 | 3118457250 | 30950 | 30950 | 30950 | 30950 | 72 |
| 318 | 20230712 | 135400 | 3116228850 | 30950 | 30950 | 31000 | 30950 | 311 |
| 319 | 20230712 | 135300 | 3106601700 | 30950 | 30900 | 30950 | 30900 | 41 |
| 320 | 20230712 | 135200 | 3105334750 | 30900 | 30900 | 30900 | 30850 | 468 |
| 321 | 20230712 | 135100 | 3090874050 | 30900 | 30900 | 30900 | 30850 | 210 |
| 322 | 20230712 | 135000 | 3084386850 | 30900 | 30900 | 30900 | 30900 | 124 |
| 323 | 20230712 | 134900 | 3080555250 | 30900 | 30900 | 30900 | 30900 | 569 |
| 324 | 20230712 | 134800 | 3062973150 | 30900 | 30900 | 30900 | 30900 | 16 |
| 325 | 20230712 | 134700 | 3062478750 | 30900 | 30850 | 30900 | 30850 | 265 |
| 326 | 20230712 | 134600 | 3054290950 | 30900 | 30950 | 30950 | 30850 | 148 |
| 327 | 20230712 | 134500 | 3049717950 | 30950 | 31000 | 31050 | 30900 | 5002 |
| 328 | 20230712 | 134400 | 2895110200 | 31050 | 31000 | 31050 | 31000 | 83 |
| 329 | 20230712 | 134300 | 2892537050 | 31000 | 30950 | 31000 | 30950 | 853 |
| 330 | 20230712 | 134200 | 2866111650 | 30950 | 30950 | 30950 | 30950 | 45 |
| 331 | 20230712 | 134100 | 2864718900 | 30950 | 31000 | 31000 | 30950 | 14 |
| 332 | 20230712 | 134000 | 2864285550 | 30950 | 30950 | 30950 | 30950 | 82 |
| 333 | 20230712 | 133900 | 2861747650 | 30950 | 30950 | 31000 | 30950 | 153 |
| 334 | 20230712 | 133800 | 2857007300 | 30950 | 31000 | 31000 | 30950 | 662 |
| 335 | 20230712 | 133700 | 2836505300 | 31000 | 31000 | 31000 | 31000 | 28 |
| 336 | 20230712 | 133600 | 2835637300 | 31000 | 31000 | 31000 | 31000 | 40 |
| 337 | 20230712 | 133500 | 2834397300 | 31050 | 31000 | 31050 | 31000 | 17 |
| 338 | 20230712 | 133400 | 2833870000 | 31000 | 30950 | 31000 | 30950 | 969 |
| 339 | 20230712 | 133300 | 2803831250 | 30950 | 30950 | 30950 | 30950 | 63 |
| 340 | 20230712 | 133200 | 2801881400 | 31000 | 31000 | 31000 | 30950 | 61 |
| 341 | 20230712 | 133100 | 2799993050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 342 | 20230712 | 133000 | 2799993050 | 31000 | 30950 | 31000 | 30950 | 98 |
| 343 | 20230712 | 132900 | 2796958050 | 30950 | 30950 | 30950 | 30950 | 59 |
| 344 | 20230712 | 132800 | 2795132000 | 30950 | 30950 | 30950 | 30950 | 89 |
| 345 | 20230712 | 132700 | 2792377450 | 30950 | 30950 | 30950 | 30950 | 10 |
| 346 | 20230712 | 132600 | 2792067950 | 30950 | 30950 | 31000 | 30950 | 154 |
| 347 | 20230712 | 132500 | 2787299150 | 30950 | 31000 | 31000 | 30950 | 252 |
| 348 | 20230712 | 132400 | 2779498750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 349 | 20230712 | 132300 | 2779498750 | 30950 | 31000 | 31000 | 30950 | 153 |
| 350 | 20230712 | 132200 | 2774758400 | 30950 | 30950 | 30950 | 30950 | 240 |
| 351 | 20230712 | 132100 | 2767330400 | 30950 | 30950 | 30950 | 30950 | 770 |
| 352 | 20230712 | 132000 | 2743498900 | 30950 | 31000 | 31000 | 30950 | 301 |
| 353 | 20230712 | 131900 | 2734182900 | 30950 | 31000 | 31000 | 30950 | 276 |
| 354 | 20230712 | 131800 | 2725630600 | 31000 | 31000 | 31000 | 30950 | 1671 |
| 355 | 20230712 | 131700 | 2673831600 | 31000 | 31050 | 31050 | 31000 | 1196 |
| 356 | 20230712 | 131600 | 2636696800 | 31050 | 31050 | 31050 | 31050 | 19 |
| 357 | 20230712 | 131500 | 2636106850 | 31100 | 31100 | 31100 | 31100 | 186 |
| 358 | 20230712 | 131400 | 2630322250 | 31050 | 31150 | 31150 | 31050 | 14 |
| 359 | 20230712 | 131300 | 2629887450 | 31100 | 31150 | 31150 | 31100 | 776 |
| 360 | 20230712 | 131200 | 2605728700 | 31100 | 31100 | 31100 | 31100 | 54 |
| 361 | 20230712 | 131100 | 2604049300 | 31100 | 31100 | 31100 | 31100 | 40 |
| 362 | 20230712 | 131000 | 2602805300 | 31100 | 31100 | 31150 | 31100 | 153 |
| 363 | 20230712 | 130900 | 2598042000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 364 | 20230712 | 130800 | 2598042000 | 31100 | 31100 | 31100 | 31100 | 44 |
| 365 | 20230712 | 130700 | 2596673600 | 31100 | 31100 | 31150 | 31100 | 60 |
| 366 | 20230712 | 130600 | 2594807100 | 31150 | 31100 | 31150 | 31100 | 91 |
| 367 | 20230712 | 130500 | 2591974450 | 31100 | 31150 | 31150 | 31100 | 124 |
| 368 | 20230712 | 130400 | 2588112500 | 31150 | 31150 | 31150 | 31100 | 240 |
| 369 | 20230712 | 130300 | 2580638500 | 31100 | 31250 | 31250 | 31100 | 1226 |
| 370 | 20230712 | 130200 | 2542428450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 371 | 20230712 | 130100 | 2542428450 | 31250 | 31250 | 31250 | 31250 | 53 |
| 372 | 20230712 | 130000 | 2540772200 | 31250 | 31250 | 31250 | 31250 | 77 |
| 373 | 20230712 | 125900 | 2538365950 | 31250 | 31250 | 31250 | 31250 | 4 |
| 374 | 20230712 | 125800 | 2538240950 | 31250 | 31250 | 31250 | 31250 | 9 |
| 375 | 20230712 | 125700 | 2537959700 | 31250 | 31250 | 31250 | 31250 | 17 |
| 376 | 20230712 | 125600 | 2537428450 | 31200 | 31200 | 31200 | 31200 | 13 |
| 377 | 20230712 | 125500 | 2537022850 | 31200 | 31200 | 31200 | 31200 | 0 |
| 378 | 20230712 | 125400 | 2537022850 | 31200 | 31250 | 31250 | 31200 | 325 |
| 379 | 20230712 | 125300 | 2526872500 | 31250 | 31250 | 31250 | 31250 | 0 |
| 380 | 20230712 | 125200 | 2526872500 | 31250 | 31250 | 31250 | 31250 | 13 |
| 381 | 20230712 | 125100 | 2526466250 | 31300 | 31250 | 31300 | 31250 | 376 |
| 382 | 20230712 | 125000 | 2514707250 | 31250 | 31300 | 31300 | 31250 | 319 |
| 383 | 20230712 | 124900 | 2504723000 | 31350 | 31350 | 31350 | 31350 | 1 |
| 384 | 20230712 | 124800 | 2504691650 | 31300 | 31300 | 31300 | 31300 | 0 |
| 385 | 20230712 | 124700 | 2504691650 | 31300 | 31300 | 31300 | 31300 | 13 |
| 386 | 20230712 | 124600 | 2504284750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 387 | 20230712 | 124500 | 2504284750 | 31300 | 31300 | 31300 | 31300 | 14 |
| 388 | 20230712 | 124400 | 2503846550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 389 | 20230712 | 124300 | 2503846550 | 31300 | 31300 | 31300 | 31300 | 13 |
| 390 | 20230712 | 124200 | 2503439650 | 31350 | 31350 | 31350 | 31350 | 40 |
| 391 | 20230712 | 124100 | 2502185650 | 31300 | 31300 | 31300 | 31300 | 13 |
| 392 | 20230712 | 124000 | 2501778750 | 31350 | 31300 | 31350 | 31300 | 105 |
| 393 | 20230712 | 123900 | 2498492000 | 31300 | 31300 | 31300 | 31300 | 4 |
| 394 | 20230712 | 123800 | 2498366800 | 31300 | 31350 | 31350 | 31300 | 12 |
| 395 | 20230712 | 123700 | 2497991150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 396 | 20230712 | 123600 | 2497991150 | 31300 | 31300 | 31350 | 31300 | 215 |
| 397 | 20230712 | 123500 | 2491261400 | 31250 | 31250 | 31250 | 31250 | 1 |
| 398 | 20230712 | 123400 | 2491230150 | 31250 | 31250 | 31250 | 31250 | 13 |
| 399 | 20230712 | 123300 | 2490823900 | 31250 | 31250 | 31250 | 31250 | 0 |
| 400 | 20230712 | 123200 | 2490823900 | 31250 | 31250 | 31300 | 31250 | 15 |
| 401 | 20230712 | 123100 | 2490355050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 402 | 20230712 | 123000 | 2490355050 | 31300 | 31300 | 31300 | 31300 | 27 |
| 403 | 20230712 | 122900 | 2489509950 | 31400 | 31350 | 31400 | 31300 | 572 |
| 404 | 20230712 | 122800 | 2471560500 | 31300 | 31300 | 31300 | 31300 | 23 |
| 405 | 20230712 | 122700 | 2470840600 | 31250 | 31300 | 31300 | 31250 | 205 |
| 406 | 20230712 | 122600 | 2464424300 | 31250 | 31250 | 31250 | 31250 | 5 |
| 407 | 20230712 | 122500 | 2464268050 | 31250 | 31200 | 31250 | 31200 | 229 |
| 408 | 20230712 | 122400 | 2457112550 | 31250 | 31250 | 31250 | 31250 | 5 |
| 409 | 20230712 | 122300 | 2456956300 | 31200 | 31200 | 31200 | 31200 | 13 |
| 410 | 20230712 | 122200 | 2456550700 | 31200 | 31200 | 31200 | 31200 | 1 |
| 411 | 20230712 | 122100 | 2456519500 | 31200 | 31200 | 31200 | 31200 | 70 |
| 412 | 20230712 | 122000 | 2454335500 | 31200 | 31200 | 31200 | 31200 | 109 |
| 413 | 20230712 | 121900 | 2450934700 | 31200 | 31200 | 31200 | 31200 | 0 |
| 414 | 20230712 | 121800 | 2450934700 | 31200 | 31200 | 31200 | 31200 | 14 |
| 415 | 20230712 | 121700 | 2450497900 | 31200 | 31200 | 31200 | 31200 | 0 |
| 416 | 20230712 | 121600 | 2450497900 | 31200 | 31200 | 31200 | 31200 | 13 |
| 417 | 20230712 | 121500 | 2450092300 | 31200 | 31200 | 31200 | 31200 | 3 |
| 418 | 20230712 | 121400 | 2449998700 | 31200 | 31200 | 31200 | 31200 | 13 |
| 419 | 20230712 | 121300 | 2449593100 | 31200 | 31200 | 31200 | 31200 | 0 |
| 420 | 20230712 | 121200 | 2449593100 | 31200 | 31200 | 31200 | 31200 | 115 |
| 421 | 20230712 | 121100 | 2446005100 | 31200 | 31200 | 31200 | 31200 | 10 |
| 422 | 20230712 | 121000 | 2445693100 | 31200 | 31200 | 31200 | 31200 | 0 |
| 423 | 20230712 | 120900 | 2445693100 | 31200 | 31200 | 31200 | 31200 | 113 |
| 424 | 20230712 | 120800 | 2442167500 | 31200 | 31200 | 31200 | 31200 | 0 |
| 425 | 20230712 | 120700 | 2442167500 | 31200 | 31250 | 31250 | 31200 | 15 |
| 426 | 20230712 | 120600 | 2441699400 | 31250 | 31250 | 31250 | 31250 | 231 |
| 427 | 20230712 | 120500 | 2434480650 | 31250 | 31250 | 31250 | 31250 | 13 |
| 428 | 20230712 | 120400 | 2434074400 | 31250 | 31250 | 31250 | 31250 | 63 |
| 429 | 20230712 | 120300 | 2432105650 | 31250 | 31250 | 31250 | 31250 | 27 |
| 430 | 20230712 | 120200 | 2431261900 | 31250 | 31250 | 31250 | 31250 | 15 |
| 431 | 20230712 | 120100 | 2430793150 | 31250 | 31250 | 31250 | 31250 | 5 |
| 432 | 20230712 | 120000 | 2430636900 | 31250 | 31300 | 31300 | 31250 | 57 |
| 433 | 20230712 | 115900 | 2428853250 | 31300 | 31300 | 31300 | 31300 | 20 |
| 434 | 20230712 | 115800 | 2428227250 | 31250 | 31250 | 31250 | 31250 | 18 |
| 435 | 20230712 | 115700 | 2427664750 | 31250 | 31250 | 31250 | 31250 | 21 |
| 436 | 20230712 | 115600 | 2427008500 | 31250 | 31300 | 31300 | 31250 | 936 |
| 437 | 20230712 | 115500 | 2397753400 | 31300 | 31250 | 31300 | 31250 | 145 |
| 438 | 20230712 | 115400 | 2393219950 | 31250 | 31250 | 31250 | 31250 | 13 |
| 439 | 20230712 | 115300 | 2392813700 | 31250 | 31250 | 31250 | 31250 | 29 |
| 440 | 20230712 | 115200 | 2391907450 | 31200 | 31200 | 31200 | 31200 | 4 |
| 441 | 20230712 | 115100 | 2391782650 | 31200 | 31200 | 31200 | 31200 | 19 |
| 442 | 20230712 | 115000 | 2391189850 | 31200 | 31250 | 31250 | 31200 | 53 |
| 443 | 20230712 | 114900 | 2389536100 | 31250 | 31200 | 31250 | 31200 | 12 |
| 444 | 20230712 | 114800 | 2389161200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 445 | 20230712 | 114700 | 2389161200 | 31250 | 31250 | 31250 | 31250 | 13 |
| 446 | 20230712 | 114600 | 2388754950 | 31250 | 31250 | 31250 | 31250 | 2 |
| 447 | 20230712 | 114500 | 2388692450 | 31250 | 31250 | 31250 | 31250 | 13 |
| 448 | 20230712 | 114400 | 2388286200 | 31250 | 31300 | 31300 | 31250 | 8 |
| 449 | 20230712 | 114300 | 2388036000 | 31250 | 31200 | 31250 | 31200 | 83 |
| 450 | 20230712 | 114200 | 2385442500 | 31250 | 31250 | 31250 | 31250 | 1 |
| 451 | 20230712 | 114100 | 2385411250 | 31300 | 31250 | 31300 | 31200 | 130 |
| 452 | 20230712 | 114000 | 2381348750 | 31200 | 31200 | 31200 | 31200 | 13 |
| 453 | 20230712 | 113900 | 2380943150 | 31200 | 31200 | 31200 | 31200 | 0 |
| 454 | 20230712 | 113800 | 2380943150 | 31200 | 31250 | 31250 | 31200 | 119 |
| 455 | 20230712 | 113700 | 2377225100 | 31250 | 31200 | 31250 | 31200 | 295 |
| 456 | 20230712 | 113600 | 2368006400 | 31250 | 31200 | 31250 | 31200 | 109 |
| 457 | 20230712 | 113500 | 2364600600 | 31200 | 31200 | 31200 | 31200 | 50 |
| 458 | 20230712 | 113400 | 2363040600 | 31200 | 31200 | 31200 | 31200 | 4 |
| 459 | 20230712 | 113300 | 2362915800 | 31200 | 31200 | 31200 | 31200 | 33 |
| 460 | 20230712 | 113200 | 2361886200 | 31200 | 31200 | 31200 | 31200 | 1 |
| 461 | 20230712 | 113100 | 2361855000 | 31200 | 31200 | 31200 | 31200 | 13 |
| 462 | 20230712 | 113000 | 2361449400 | 31200 | 31200 | 31200 | 31200 | 0 |
| 463 | 20230712 | 112900 | 2361449400 | 31200 | 31200 | 31200 | 31200 | 13 |
| 464 | 20230712 | 112800 | 2361043800 | 31250 | 31250 | 31250 | 31250 | 10 |
| 465 | 20230712 | 112700 | 2360731300 | 31200 | 31200 | 31200 | 31200 | 13 |
| 466 | 20230712 | 112600 | 2360325700 | 31200 | 31200 | 31200 | 31200 | 227 |
| 467 | 20230712 | 112500 | 2353243300 | 31150 | 31150 | 31150 | 31150 | 235 |
| 468 | 20230712 | 112400 | 2345923050 | 31200 | 31200 | 31200 | 31150 | 14 |
| 469 | 20230712 | 112300 | 2345486700 | 31150 | 31150 | 31150 | 31150 | 4 |
| 470 | 20230712 | 112200 | 2345362100 | 31150 | 31200 | 31200 | 31150 | 250 |
| 471 | 20230712 | 112100 | 2337573800 | 31150 | 31150 | 31150 | 31150 | 20 |
| 472 | 20230712 | 112000 | 2336950800 | 31150 | 31200 | 31200 | 31150 | 213 |
| 473 | 20230712 | 111900 | 2330310850 | 31200 | 31200 | 31200 | 31200 | 2 |
| 474 | 20230712 | 111800 | 2330248450 | 31200 | 31200 | 31200 | 31200 | 117 |
| 475 | 20230712 | 111700 | 2326598050 | 31200 | 31200 | 31200 | 31200 | 5 |
| 476 | 20230712 | 111600 | 2326442050 | 31200 | 31200 | 31200 | 31200 | 104 |
| 477 | 20230712 | 111500 | 2323197250 | 31200 | 31200 | 31200 | 31200 | 3 |
| 478 | 20230712 | 111400 | 2323103650 | 31200 | 31200 | 31200 | 31200 | 6 |
| 479 | 20230712 | 111300 | 2322916450 | 31200 | 31200 | 31250 | 31200 | 1160 |
| 480 | 20230712 | 111200 | 2286724350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 481 | 20230712 | 111100 | 2286724350 | 31250 | 31250 | 31250 | 31250 | 78 |
| 482 | 20230712 | 111000 | 2284286850 | 31300 | 31300 | 31300 | 31300 | 11 |
| 483 | 20230712 | 110900 | 2283942550 | 31250 | 31350 | 31350 | 31250 | 8 |
| 484 | 20230712 | 110800 | 2283692300 | 31300 | 31350 | 31350 | 31300 | 15 |
| 485 | 20230712 | 110700 | 2283222650 | 31350 | 31300 | 31350 | 31300 | 1842 |
| 486 | 20230712 | 110600 | 2225567900 | 31350 | 31350 | 31350 | 31300 | 548 |
| 487 | 20230712 | 110500 | 2208389500 | 31350 | 31350 | 31350 | 31350 | 4 |
| 488 | 20230712 | 110400 | 2208264100 | 31350 | 31400 | 31450 | 31300 | 110 |
| 489 | 20230712 | 110300 | 2204819500 | 31400 | 31400 | 31400 | 31350 | 4 |
| 490 | 20230712 | 110200 | 2204693950 | 31350 | 31400 | 31400 | 31350 | 29 |
| 491 | 20230712 | 110100 | 2203784650 | 31400 | 31400 | 31400 | 31400 | 405 |
| 492 | 20230712 | 110000 | 2191067650 | 31500 | 31450 | 31500 | 31400 | 31 |
| 493 | 20230712 | 105900 | 2190094100 | 31450 | 31450 | 31450 | 31450 | 110 |
| 494 | 20230712 | 105800 | 2186634600 | 31500 | 31400 | 31500 | 31400 | 1023 |
| 495 | 20230712 | 105700 | 2154432900 | 31450 | 31450 | 31450 | 31400 | 121 |
| 496 | 20230712 | 105600 | 2150631350 | 31450 | 31400 | 31450 | 31350 | 562 |
| 497 | 20230712 | 105500 | 2132984700 | 31400 | 31250 | 31400 | 31250 | 674 |
| 498 | 20230712 | 105400 | 2111861650 | 31250 | 31250 | 31250 | 31250 | 0 |
| 499 | 20230712 | 105300 | 2111861650 | 31250 | 31250 | 31250 | 31250 | 497 |
| 500 | 20230712 | 105200 | 2096330400 | 31300 | 31300 | 31300 | 31300 | 11 |
| 501 | 20230712 | 105100 | 2095986100 | 31200 | 31300 | 31300 | 31200 | 167 |
| 502 | 20230712 | 105000 | 2090774450 | 31350 | 31250 | 31350 | 31150 | 933 |
| 503 | 20230712 | 104900 | 2061590300 | 31300 | 31250 | 31300 | 31250 | 20 |
| 504 | 20230712 | 104800 | 2060965150 | 31250 | 31150 | 31250 | 31150 | 2210 |
| 505 | 20230712 | 104700 | 1992020700 | 31150 | 31100 | 31150 | 31100 | 8 |
| 506 | 20230712 | 104600 | 1991771700 | 31150 | 31150 | 31150 | 31100 | 11 |
| 507 | 20230712 | 104500 | 1991429500 | 31100 | 31100 | 31100 | 31100 | 24 |
| 508 | 20230712 | 104400 | 1990683100 | 31100 | 31100 | 31100 | 31100 | 8 |
| 509 | 20230712 | 104300 | 1990434300 | 31150 | 31000 | 31150 | 31000 | 1101 |
| 510 | 20230712 | 104200 | 1956226950 | 31000 | 31150 | 31150 | 31000 | 525 |
| 511 | 20230712 | 104100 | 1939927850 | 31150 | 31100 | 31150 | 31100 | 36 |
| 512 | 20230712 | 104000 | 1938807950 | 31100 | 31150 | 31150 | 31050 | 19 |
| 513 | 20230712 | 103900 | 1938217000 | 31150 | 31050 | 31150 | 31050 | 921 |
| 514 | 20230712 | 103800 | 1909576950 | 31050 | 31000 | 31050 | 31000 | 20 |
| 515 | 20230712 | 103700 | 1908956150 | 31000 | 31050 | 31050 | 31000 | 113 |
| 516 | 20230712 | 103600 | 1905448050 | 31000 | 31000 | 31000 | 31000 | 4 |
| 517 | 20230712 | 103500 | 1905324050 | 31000 | 31000 | 31000 | 30950 | 93 |
| 518 | 20230712 | 103400 | 1902441500 | 31000 | 31000 | 31000 | 31000 | 210 |
| 519 | 20230712 | 103300 | 1895931500 | 31000 | 30950 | 31000 | 30950 | 34 |
| 520 | 20230712 | 103200 | 1894878150 | 31000 | 31000 | 31000 | 31000 | 10 |
| 521 | 20230712 | 103100 | 1894568150 | 31050 | 31000 | 31050 | 30950 | 232 |
| 522 | 20230712 | 103000 | 1887386300 | 31050 | 31050 | 31050 | 31000 | 122 |
| 523 | 20230712 | 102900 | 1883604000 | 31000 | 31000 | 31050 | 31000 | 176 |
| 524 | 20230712 | 102800 | 1878147900 | 31050 | 31050 | 31050 | 31050 | 30 |
| 525 | 20230712 | 102700 | 1877216400 | 31050 | 31050 | 31050 | 31050 | 20 |
| 526 | 20230712 | 102600 | 1876595400 | 31050 | 31000 | 31050 | 30950 | 700 |
| 527 | 20230712 | 102500 | 1854895500 | 30950 | 31000 | 31000 | 30950 | 180 |
| 528 | 20230712 | 102400 | 1849323500 | 31000 | 31000 | 31000 | 31000 | 2 |
| 529 | 20230712 | 102300 | 1849261500 | 31000 | 31000 | 31000 | 31000 | 13 |
| 530 | 20230712 | 102200 | 1848858500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 531 | 20230712 | 102100 | 1848858500 | 31000 | 30950 | 31000 | 30900 | 437 |
| 532 | 20230712 | 102000 | 1835351100 | 31000 | 31000 | 31000 | 31000 | 14 |
| 533 | 20230712 | 101900 | 1834917100 | 31000 | 31000 | 31050 | 31000 | 199 |
| 534 | 20230712 | 101800 | 1828747500 | 30900 | 30900 | 30900 | 30900 | 515 |
| 535 | 20230712 | 101700 | 1812834000 | 31100 | 31000 | 31100 | 30900 | 395 |
| 536 | 20230712 | 101600 | 1800602150 | 31100 | 30950 | 31100 | 30900 | 311 |
| 537 | 20230712 | 101500 | 1790983400 | 31100 | 31100 | 31100 | 30950 | 495 |
| 538 | 20230712 | 101400 | 1775634050 | 30950 | 31150 | 31150 | 30900 | 351 |
| 539 | 20230712 | 101300 | 1764745100 | 31100 | 31150 | 31150 | 31100 | 540 |
| 540 | 20230712 | 101200 | 1747933300 | 31100 | 31100 | 31150 | 31100 | 1107 |
| 541 | 20230712 | 101100 | 1713477050 | 31100 | 31000 | 31100 | 30900 | 302 |
| 542 | 20230712 | 101000 | 1704135650 | 31150 | 31150 | 31150 | 30950 | 630 |
| 543 | 20230712 | 100900 | 1684533150 | 31100 | 31050 | 31100 | 30900 | 1297 |
| 544 | 20230712 | 100800 | 1644247750 | 31050 | 30950 | 31050 | 30850 | 856 |
| 545 | 20230712 | 100700 | 1617736000 | 31000 | 31000 | 31000 | 30900 | 533 |
| 546 | 20230712 | 100600 | 1601242450 | 30950 | 30950 | 30950 | 30900 | 362 |
| 547 | 20230712 | 100500 | 1590053600 | 30950 | 30950 | 30950 | 30900 | 1582 |
| 548 | 20230712 | 100400 | 1541168800 | 31000 | 30850 | 31000 | 30750 | 607 |
| 549 | 20230712 | 100300 | 1522439550 | 30850 | 30850 | 30850 | 30850 | 810 |
| 550 | 20230712 | 100200 | 1497451050 | 30700 | 30850 | 30900 | 30650 | 3580 |
| 551 | 20230712 | 100100 | 1387423050 | 30750 | 30750 | 30850 | 30750 | 608 |
| 552 | 20230712 | 100000 | 1368718050 | 30750 | 30850 | 30850 | 30700 | 5450 |
| 553 | 20230712 | 095900 | 1201132750 | 30950 | 30950 | 30950 | 30800 | 455 |
| 554 | 20230712 | 095800 | 1187091100 | 30950 | 30800 | 30950 | 30800 | 432 |
| 555 | 20230712 | 095700 | 1173773550 | 30800 | 30950 | 30950 | 30800 | 332 |
| 556 | 20230712 | 095600 | 1163541050 | 30800 | 31050 | 31100 | 30800 | 3403 |
| 557 | 20230712 | 095500 | 1058613900 | 30850 | 30950 | 31100 | 30850 | 501 |
| 558 | 20230712 | 095400 | 1043115700 | 30950 | 31100 | 31100 | 30900 | 364 |
| 559 | 20230712 | 095300 | 1031861750 | 31150 | 30900 | 31150 | 30900 | 1201 |
| 560 | 20230712 | 095200 | 994603050 | 30900 | 31000 | 31000 | 30900 | 368 |
| 561 | 20230712 | 095100 | 983225050 | 30950 | 30950 | 31050 | 30850 | 3346 |
| 562 | 20230712 | 095000 | 879942650 | 30900 | 30950 | 31050 | 30900 | 627 |
| 563 | 20230712 | 094900 | 860558450 | 30950 | 31050 | 31050 | 30900 | 362 |
| 564 | 20230712 | 094800 | 849357350 | 30950 | 31000 | 31050 | 30900 | 1312 |
| 565 | 20230712 | 094700 | 808783150 | 31100 | 31000 | 31100 | 31000 | 322 |
| 566 | 20230712 | 094600 | 798798950 | 31000 | 31050 | 31050 | 31000 | 160 |
| 567 | 20230712 | 094500 | 793835950 | 31150 | 31150 | 31150 | 31150 | 10 |
| 568 | 20230712 | 094400 | 793524450 | 31150 | 31100 | 31150 | 30900 | 1001 |
| 569 | 20230712 | 094300 | 762571400 | 31150 | 31000 | 31150 | 30900 | 1281 |
| 570 | 20230712 | 094200 | 722878200 | 30950 | 31100 | 31100 | 30950 | 1314 |
| 571 | 20230712 | 094100 | 682117550 | 31200 | 31150 | 31200 | 31050 | 2109 |
| 572 | 20230712 | 094000 | 616526700 | 31150 | 31200 | 31200 | 31100 | 1572 |
| 573 | 20230712 | 093900 | 567558800 | 31200 | 31300 | 31300 | 31200 | 20 |
| 574 | 20230712 | 093800 | 566934700 | 31150 | 31200 | 31250 | 31150 | 1023 |
| 575 | 20230712 | 093700 | 535032450 | 31250 | 31250 | 31250 | 31200 | 126 |
| 576 | 20230712 | 093600 | 531095000 | 31300 | 31250 | 31300 | 31250 | 523 |
| 577 | 20230712 | 093500 | 514751200 | 31250 | 31250 | 31300 | 31250 | 3 |
| 578 | 20230712 | 093400 | 514657400 | 31250 | 31300 | 31300 | 31250 | 7 |
| 579 | 20230712 | 093300 | 514438550 | 31300 | 31300 | 31300 | 31300 | 3 |
| 580 | 20230712 | 093200 | 514344650 | 31300 | 31250 | 31300 | 31200 | 151 |
| 581 | 20230712 | 093100 | 509627650 | 31150 | 31250 | 31250 | 31150 | 830 |
| 582 | 20230712 | 093000 | 483732900 | 31250 | 31300 | 31300 | 31250 | 47 |
| 583 | 20230712 | 092900 | 482263650 | 31300 | 31250 | 31300 | 31250 | 1464 |
| 584 | 20230712 | 092800 | 436513450 | 31300 | 31300 | 31300 | 31300 | 521 |
| 585 | 20230712 | 092700 | 420206150 | 31300 | 31250 | 31300 | 31250 | 34 |
| 586 | 20230712 | 092600 | 419142950 | 31300 | 31350 | 31350 | 31300 | 759 |
| 587 | 20230712 | 092500 | 395385450 | 31400 | 31300 | 31400 | 31300 | 320 |
| 588 | 20230712 | 092400 | 385356350 | 31300 | 31350 | 31350 | 31300 | 326 |
| 589 | 20230712 | 092300 | 375145350 | 31400 | 31350 | 31400 | 31350 | 91 |
| 590 | 20230712 | 092200 | 372292450 | 31350 | 31350 | 31350 | 31350 | 792 |
| 591 | 20230712 | 092100 | 347463250 | 31350 | 31350 | 31350 | 31350 | 61 |
| 592 | 20230712 | 092000 | 345550900 | 31350 | 31350 | 31350 | 31300 | 496 |
| 593 | 20230712 | 091900 | 330003700 | 31350 | 31400 | 31400 | 31350 | 1251 |
| 594 | 20230712 | 091800 | 290729300 | 31450 | 31450 | 31450 | 31450 | 82 |
| 595 | 20230712 | 091700 | 288150400 | 31450 | 31450 | 31450 | 31450 | 532 |
| 596 | 20230712 | 091600 | 271419000 | 31550 | 31550 | 31550 | 31550 | 51 |
| 597 | 20230712 | 091500 | 269809950 | 31450 | 31450 | 31450 | 31450 | 6 |
| 598 | 20230712 | 091400 | 269621250 | 31450 | 31500 | 31500 | 31450 | 100 |
| 599 | 20230712 | 091300 | 266475250 | 31550 | 31500 | 31550 | 31450 | 328 |
| 600 | 20230712 | 091200 | 256148650 | 31500 | 31500 | 31500 | 31500 | 200 |
| 601 | 20230712 | 091100 | 249848650 | 31500 | 31500 | 31500 | 31400 | 230 |
| 602 | 20230712 | 091000 | 242626350 | 31400 | 31400 | 31400 | 31350 | 1027 |
| 603 | 20230712 | 090900 | 210407050 | 31400 | 31450 | 31500 | 31400 | 243 |
| 604 | 20230712 | 090800 | 202772050 | 31450 | 31400 | 31450 | 31350 | 640 |
| 605 | 20230712 | 090700 | 182671950 | 31400 | 31400 | 31450 | 31400 | 775 |
| 606 | 20230712 | 090600 | 158333900 | 31450 | 31400 | 31450 | 31400 | 35 |
| 607 | 20230712 | 090500 | 157234850 | 31350 | 31350 | 31450 | 31350 | 267 |
| 608 | 20230712 | 090400 | 148862650 | 31300 | 31350 | 31350 | 31300 | 602 |
| 609 | 20230712 | 090300 | 129994950 | 31350 | 31300 | 31400 | 31300 | 105 |
| 610 | 20230712 | 090200 | 126704300 | 31400 | 31350 | 31450 | 31350 | 577 |
| 611 | 20230712 | 090100 | 108563750 | 31450 | 31450 | 31500 | 31250 | 468 |
| 612 | 20230712 | 090000 | 93873300 | 31450 | 31650 | 31650 | 31450 | 2976 |