34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 191900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 4710 |
| 3 | 20230712 | 191800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 4 | 20230712 | 191700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 5 | 20230712 | 191600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 6 | 20230712 | 191500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 7 | 20230712 | 191400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 8 | 20230712 | 191300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 9 | 20230712 | 191200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 10 | 20230712 | 191100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 11 | 20230712 | 191000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 12 | 20230712 | 190900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 13 | 20230712 | 190800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 14 | 20230712 | 190700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 15 | 20230712 | 190600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 16 | 20230712 | 190500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 17 | 20230712 | 190400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 18 | 20230712 | 190300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 19 | 20230712 | 190200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 20 | 20230712 | 190100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 21 | 20230712 | 190000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 22 | 20230712 | 185900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 23 | 20230712 | 185800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 24 | 20230712 | 185700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 25 | 20230712 | 185600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 26 | 20230712 | 185500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 27 | 20230712 | 185400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 28 | 20230712 | 185300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 29 | 20230712 | 185200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 30 | 20230712 | 185100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 31 | 20230712 | 185000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 32 | 20230712 | 184900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 4710 |
| 33 | 20230712 | 184800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 34 | 20230712 | 184700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 35 | 20230712 | 184600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 36 | 20230712 | 184500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 37 | 20230712 | 184400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 38 | 20230712 | 184300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 39 | 20230712 | 184200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 40 | 20230712 | 184100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 41 | 20230712 | 184000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 42 | 20230712 | 183900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 43 | 20230712 | 183800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 44 | 20230712 | 183700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 45 | 20230712 | 183600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 46 | 20230712 | 183500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 47 | 20230712 | 183400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 48 | 20230712 | 183300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 49 | 20230712 | 183200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 50 | 20230712 | 183100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 51 | 20230712 | 183000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 52 | 20230712 | 182900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 53 | 20230712 | 182800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 54 | 20230712 | 182700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 55 | 20230712 | 182600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 56 | 20230712 | 182500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 57 | 20230712 | 182400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 58 | 20230712 | 182300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 59 | 20230712 | 182200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 60 | 20230712 | 182100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 61 | 20230712 | 182000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 62 | 20230712 | 181900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 4710 |
| 63 | 20230712 | 181800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 64 | 20230712 | 181700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 65 | 20230712 | 181600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 66 | 20230712 | 181500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 67 | 20230712 | 181400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 68 | 20230712 | 181300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 69 | 20230712 | 181200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 70 | 20230712 | 181100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 71 | 20230712 | 181000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 72 | 20230712 | 180900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 73 | 20230712 | 180800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 74 | 20230712 | 180700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 75 | 20230712 | 180600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 76 | 20230712 | 180500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 77 | 20230712 | 180400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 78 | 20230712 | 180300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 79 | 20230712 | 180200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 80 | 20230712 | 180100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 81 | 20230712 | 180000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 82 | 20230712 | 175900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 83 | 20230712 | 175800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 84 | 20230712 | 175700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 85 | 20230712 | 175600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 86 | 20230712 | 175500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 87 | 20230712 | 175400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 88 | 20230712 | 175300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 89 | 20230712 | 175200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 90 | 20230712 | 175100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 91 | 20230712 | 175000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 92 | 20230712 | 174900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 4710 |
| 93 | 20230712 | 174800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 94 | 20230712 | 174700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 95 | 20230712 | 174600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 96 | 20230712 | 174500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 97 | 20230712 | 174400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 98 | 20230712 | 174300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 99 | 20230712 | 174200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 100 | 20230712 | 174100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 101 | 20230712 | 174000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 102 | 20230712 | 173900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 103 | 20230712 | 173800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 104 | 20230712 | 173700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 105 | 20230712 | 173600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 106 | 20230712 | 173500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 107 | 20230712 | 173400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 108 | 20230712 | 173300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 109 | 20230712 | 173200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 110 | 20230712 | 173100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 111 | 20230712 | 173000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 112 | 20230712 | 172900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 113 | 20230712 | 172800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 114 | 20230712 | 172700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 115 | 20230712 | 172600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 116 | 20230712 | 172500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 117 | 20230712 | 172400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 118 | 20230712 | 172300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 119 | 20230712 | 172200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 120 | 20230712 | 172100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 121 | 20230712 | 172000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 122 | 20230712 | 171900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 4710 |
| 123 | 20230712 | 171800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 124 | 20230712 | 171700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 125 | 20230712 | 171600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 126 | 20230712 | 171500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 127 | 20230712 | 171400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 128 | 20230712 | 171300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 129 | 20230712 | 171200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 130 | 20230712 | 171100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 131 | 20230712 | 171000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 132 | 20230712 | 170900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 133 | 20230712 | 170800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 134 | 20230712 | 170700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 135 | 20230712 | 170600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 136 | 20230712 | 170500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 137 | 20230712 | 170400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 138 | 20230712 | 170300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 139 | 20230712 | 170200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 140 | 20230712 | 170100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 141 | 20230712 | 170000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 142 | 20230712 | 165900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 143 | 20230712 | 165800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 144 | 20230712 | 165700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 145 | 20230712 | 165600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 146 | 20230712 | 165500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 147 | 20230712 | 165400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 148 | 20230712 | 165300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 149 | 20230712 | 165200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 150 | 20230712 | 165100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 151 | 20230712 | 165000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 152 | 20230712 | 164900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 4710 |
| 153 | 20230712 | 164800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 154 | 20230712 | 164700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 155 | 20230712 | 164600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 156 | 20230712 | 164500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 157 | 20230712 | 164400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 158 | 20230712 | 164300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 159 | 20230712 | 164200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 160 | 20230712 | 164100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 161 | 20230712 | 164000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 162 | 20230712 | 163900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 163 | 20230712 | 163800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 164 | 20230712 | 163700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 165 | 20230712 | 163600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 166 | 20230712 | 163500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 167 | 20230712 | 163400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 168 | 20230712 | 163300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 169 | 20230712 | 163200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 170 | 20230712 | 163100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 171 | 20230712 | 163000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 172 | 20230712 | 162900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 173 | 20230712 | 162800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 174 | 20230712 | 162700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 175 | 20230712 | 162600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 176 | 20230712 | 162500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 177 | 20230712 | 162400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 178 | 20230712 | 162300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 179 | 20230712 | 162200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 180 | 20230712 | 162100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 181 | 20230712 | 162000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 182 | 20230712 | 161900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 4710 |
| 183 | 20230712 | 161800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 184 | 20230712 | 161700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 185 | 20230712 | 161600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 186 | 20230712 | 161500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 187 | 20230712 | 161400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 188 | 20230712 | 161300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 189 | 20230712 | 161200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 190 | 20230712 | 161100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 191 | 20230712 | 161000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 192 | 20230712 | 160900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 193 | 20230712 | 160800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 194 | 20230712 | 160700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 195 | 20230712 | 160600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 196 | 20230712 | 160500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 197 | 20230712 | 160400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 198 | 20230712 | 160300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 199 | 20230712 | 160200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 200 | 20230712 | 160100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 201 | 20230712 | 160000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 202 | 20230712 | 155900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 203 | 20230712 | 155800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 204 | 20230712 | 155700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 205 | 20230712 | 155600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 206 | 20230712 | 155500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 207 | 20230712 | 155400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 208 | 20230712 | 155300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 209 | 20230712 | 155200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 210 | 20230712 | 155100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 211 | 20230712 | 155000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 212 | 20230712 | 154900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 4710 |
| 213 | 20230712 | 154800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 214 | 20230712 | 154700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 215 | 20230712 | 154600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 216 | 20230712 | 154500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 217 | 20230712 | 154400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 218 | 20230712 | 154300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 219 | 20230712 | 154200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 220 | 20230712 | 154100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 221 | 20230712 | 154000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 222 | 20230712 | 153900 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 223 | 20230712 | 153800 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 224 | 20230712 | 153700 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 225 | 20230712 | 153600 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 226 | 20230712 | 153500 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 227 | 20230712 | 153400 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 228 | 20230712 | 153300 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 229 | 20230712 | 153200 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 230 | 20230712 | 153100 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 231 | 20230712 | 153000 | 13562236450 | 25000 | 25000 | 25000 | 25000 | 4710 |
| 232 | 20230712 | 152900 | 13444486450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 233 | 20230712 | 152800 | 13444486450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 234 | 20230712 | 152700 | 13444486450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 235 | 20230712 | 152600 | 13444486450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 236 | 20230712 | 152500 | 13444486450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 237 | 20230712 | 152400 | 13444486450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 238 | 20230712 | 152300 | 13444486450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 239 | 20230712 | 152200 | 13444486450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 240 | 20230712 | 152100 | 13444486450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 241 | 20230712 | 152000 | 13444486450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 242 | 20230712 | 151900 | 13444486450 | 25000 | 25000 | 25000 | 24900 | 2471 |
| 243 | 20230712 | 151800 | 13382767400 | 25000 | 24900 | 25000 | 24900 | 9124 |
| 244 | 20230712 | 151700 | 13154784300 | 24950 | 24900 | 24950 | 24900 | 701 |
| 245 | 20230712 | 151600 | 13137301150 | 24950 | 24950 | 24950 | 24900 | 282 |
| 246 | 20230712 | 151500 | 13130271650 | 24900 | 24950 | 24950 | 24900 | 575 |
| 247 | 20230712 | 151400 | 13115945300 | 24950 | 24950 | 24950 | 24900 | 187 |
| 248 | 20230712 | 151300 | 13111287300 | 24950 | 24950 | 24950 | 24900 | 438 |
| 249 | 20230712 | 151200 | 13100374800 | 24900 | 24950 | 25000 | 24900 | 1644 |
| 250 | 20230712 | 151100 | 13059365750 | 25000 | 24950 | 25000 | 24900 | 4137 |
| 251 | 20230712 | 151000 | 12956146050 | 24900 | 24850 | 24950 | 24750 | 3388 |
| 252 | 20230712 | 150900 | 12871840550 | 24800 | 24800 | 24800 | 24750 | 286 |
| 253 | 20230712 | 150800 | 12864748650 | 24800 | 24750 | 24800 | 24700 | 1247 |
| 254 | 20230712 | 150700 | 12833865650 | 24750 | 24750 | 24750 | 24750 | 9 |
| 255 | 20230712 | 150600 | 12833642900 | 24800 | 24850 | 24850 | 24800 | 347 |
| 256 | 20230712 | 150500 | 12825035200 | 24850 | 24800 | 24850 | 24800 | 842 |
| 257 | 20230712 | 150400 | 12804138200 | 24800 | 24850 | 24850 | 24800 | 790 |
| 258 | 20230712 | 150300 | 12784535250 | 24800 | 24800 | 24850 | 24750 | 134 |
| 259 | 20230712 | 150200 | 12781210050 | 24850 | 24800 | 24850 | 24700 | 552 |
| 260 | 20230712 | 150100 | 12767534250 | 24800 | 24850 | 24850 | 24700 | 854 |
| 261 | 20230712 | 150000 | 12746426050 | 24800 | 24750 | 24800 | 24700 | 250 |
| 262 | 20230712 | 145900 | 12740240350 | 24800 | 24850 | 24850 | 24750 | 1128 |
| 263 | 20230712 | 145800 | 12712253650 | 24800 | 24800 | 24800 | 24750 | 824 |
| 264 | 20230712 | 145700 | 12691837800 | 24750 | 24800 | 24850 | 24750 | 389 |
| 265 | 20230712 | 145600 | 12682186500 | 24750 | 24750 | 24800 | 24700 | 1096 |
| 266 | 20230712 | 145500 | 12655039850 | 24750 | 24750 | 24750 | 24700 | 223 |
| 267 | 20230712 | 145400 | 12649521300 | 24750 | 24750 | 24850 | 24750 | 782 |
| 268 | 20230712 | 145300 | 12630133500 | 24750 | 24750 | 24850 | 24750 | 585 |
| 269 | 20230712 | 145200 | 12615649600 | 24800 | 24800 | 24800 | 24750 | 419 |
| 270 | 20230712 | 145100 | 12605272250 | 24750 | 24700 | 24850 | 24700 | 453 |
| 271 | 20230712 | 145000 | 12594054850 | 24850 | 24750 | 24850 | 24700 | 1488 |
| 272 | 20230712 | 144900 | 12557154200 | 24750 | 24800 | 24800 | 24750 | 1032 |
| 273 | 20230712 | 144800 | 12531605700 | 24750 | 24750 | 24750 | 24750 | 1166 |
| 274 | 20230712 | 144700 | 12502747200 | 24750 | 24700 | 24750 | 24700 | 335 |
| 275 | 20230712 | 144600 | 12494469050 | 24700 | 24700 | 24750 | 24700 | 547 |
| 276 | 20230712 | 144500 | 12480948950 | 24700 | 24700 | 24700 | 24650 | 357 |
| 277 | 20230712 | 144400 | 12472133950 | 24700 | 24700 | 24700 | 24700 | 98 |
| 278 | 20230712 | 144300 | 12469713350 | 24750 | 24850 | 24850 | 24750 | 864 |
| 279 | 20230712 | 144200 | 12448286150 | 24850 | 24850 | 24850 | 24800 | 462 |
| 280 | 20230712 | 144100 | 12436815600 | 24800 | 24850 | 24850 | 24800 | 514 |
| 281 | 20230712 | 144000 | 12424051550 | 24800 | 24800 | 24900 | 24750 | 1614 |
| 282 | 20230712 | 143900 | 12383976300 | 24650 | 24750 | 24800 | 24650 | 511 |
| 283 | 20230712 | 143800 | 12371336750 | 24750 | 24750 | 24750 | 24750 | 233 |
| 284 | 20230712 | 143700 | 12365570000 | 24750 | 24800 | 24800 | 24750 | 187 |
| 285 | 20230712 | 143600 | 12360941700 | 24750 | 24650 | 24800 | 24650 | 2235 |
| 286 | 20230712 | 143500 | 12305566550 | 24650 | 24600 | 24650 | 24600 | 773 |
| 287 | 20230712 | 143400 | 12286527950 | 24600 | 24600 | 24650 | 24550 | 990 |
| 288 | 20230712 | 143300 | 12262159950 | 24600 | 24700 | 24700 | 24600 | 318 |
| 289 | 20230712 | 143200 | 12254330200 | 24600 | 24600 | 24700 | 24600 | 2376 |
| 290 | 20230712 | 143100 | 12195868100 | 24600 | 24600 | 24650 | 24600 | 442 |
| 291 | 20230712 | 143000 | 12184986150 | 24600 | 24650 | 24650 | 24600 | 1288 |
| 292 | 20230712 | 142900 | 12153240750 | 24650 | 24700 | 24800 | 24650 | 1172 |
| 293 | 20230712 | 142800 | 12124252550 | 24700 | 24650 | 24700 | 24650 | 290 |
| 294 | 20230712 | 142700 | 12117103200 | 24650 | 24700 | 24700 | 24650 | 987 |
| 295 | 20230712 | 142600 | 12092754050 | 24700 | 24800 | 24800 | 24700 | 276 |
| 296 | 20230712 | 142500 | 12085921700 | 24800 | 24750 | 24800 | 24750 | 730 |
| 297 | 20230712 | 142400 | 12067823900 | 24750 | 24800 | 24800 | 24750 | 325 |
| 298 | 20230712 | 142300 | 12059779950 | 24800 | 24750 | 24800 | 24750 | 241 |
| 299 | 20230712 | 142200 | 12053805550 | 24750 | 24800 | 24800 | 24750 | 259 |
| 300 | 20230712 | 142100 | 12047386050 | 24800 | 24800 | 24800 | 24800 | 366 |
| 301 | 20230712 | 142000 | 12038309250 | 24800 | 24650 | 24800 | 24650 | 317 |
| 302 | 20230712 | 141900 | 12030467150 | 24650 | 24700 | 24750 | 24650 | 700 |
| 303 | 20230712 | 141800 | 12013178600 | 24750 | 24700 | 24750 | 24700 | 759 |
| 304 | 20230712 | 141700 | 11994396500 | 24700 | 24700 | 24750 | 24700 | 311 |
| 305 | 20230712 | 141600 | 11986709800 | 24700 | 24650 | 24750 | 24650 | 352 |
| 306 | 20230712 | 141500 | 11978011300 | 24650 | 24650 | 24750 | 24650 | 699 |
| 307 | 20230712 | 141400 | 11960723100 | 24650 | 24650 | 24750 | 24650 | 488 |
| 308 | 20230712 | 141300 | 11948661250 | 24650 | 24700 | 24700 | 24650 | 277 |
| 309 | 20230712 | 141200 | 11941821200 | 24700 | 24700 | 24750 | 24700 | 606 |
| 310 | 20230712 | 141100 | 11926831800 | 24700 | 24700 | 24700 | 24700 | 547 |
| 311 | 20230712 | 141000 | 11913320900 | 24700 | 24700 | 24750 | 24700 | 1187 |
| 312 | 20230712 | 140900 | 11883986400 | 24750 | 24750 | 24800 | 24700 | 259 |
| 313 | 20230712 | 140800 | 11877575800 | 24800 | 24800 | 24800 | 24700 | 899 |
| 314 | 20230712 | 140700 | 11855319200 | 24800 | 24850 | 24850 | 24800 | 464 |
| 315 | 20230712 | 140600 | 11843792250 | 24850 | 24800 | 24850 | 24750 | 989 |
| 316 | 20230712 | 140500 | 11819247000 | 24750 | 24750 | 24750 | 24750 | 115 |
| 317 | 20230712 | 140400 | 11816400750 | 24750 | 24800 | 24800 | 24750 | 224 |
| 318 | 20230712 | 140300 | 11810851350 | 24850 | 24800 | 24850 | 24800 | 338 |
| 319 | 20230712 | 140200 | 11802467200 | 24750 | 24800 | 24800 | 24750 | 735 |
| 320 | 20230712 | 140100 | 11784250250 | 24800 | 24800 | 24850 | 24750 | 637 |
| 321 | 20230712 | 140000 | 11768456050 | 24800 | 24800 | 24800 | 24800 | 113 |
| 322 | 20230712 | 135900 | 11765653650 | 24850 | 24850 | 24850 | 24750 | 886 |
| 323 | 20230712 | 135800 | 11743672650 | 24900 | 24850 | 24900 | 24850 | 192 |
| 324 | 20230712 | 135700 | 11738901400 | 24850 | 24850 | 24900 | 24800 | 620 |
| 325 | 20230712 | 135600 | 11723486850 | 24850 | 24850 | 24900 | 24800 | 1876 |
| 326 | 20230712 | 135500 | 11676809250 | 24800 | 24850 | 24850 | 24800 | 160 |
| 327 | 20230712 | 135400 | 11672841150 | 24850 | 24800 | 24900 | 24800 | 204 |
| 328 | 20230712 | 135300 | 11667773450 | 24800 | 24850 | 24900 | 24750 | 1237 |
| 329 | 20230712 | 135200 | 11637042250 | 24800 | 24700 | 24850 | 24700 | 407 |
| 330 | 20230712 | 135100 | 11626964550 | 24700 | 24650 | 24850 | 24650 | 3265 |
| 331 | 20230712 | 135000 | 11546008500 | 24650 | 24650 | 24750 | 24650 | 442 |
| 332 | 20230712 | 134900 | 11535094150 | 24650 | 24700 | 24750 | 24650 | 37 |
| 333 | 20230712 | 134800 | 11534180000 | 24650 | 24750 | 24750 | 24650 | 156 |
| 334 | 20230712 | 134700 | 11530330700 | 24800 | 24800 | 24800 | 24750 | 172 |
| 335 | 20230712 | 134600 | 11526067550 | 24800 | 24700 | 24850 | 24700 | 598 |
| 336 | 20230712 | 134500 | 11511261600 | 24700 | 24650 | 24700 | 24650 | 111 |
| 337 | 20230712 | 134400 | 11508521750 | 24750 | 24600 | 24750 | 24600 | 200 |
| 338 | 20230712 | 134300 | 11503592200 | 24700 | 24700 | 24700 | 24650 | 1398 |
| 339 | 20230712 | 134200 | 11469115800 | 24650 | 24700 | 24700 | 24650 | 89 |
| 340 | 20230712 | 134100 | 11466919850 | 24650 | 24750 | 24750 | 24650 | 1022 |
| 341 | 20230712 | 134000 | 11441697300 | 24750 | 24750 | 24750 | 24750 | 145 |
| 342 | 20230712 | 133900 | 11438108550 | 24750 | 24750 | 24800 | 24700 | 248 |
| 343 | 20230712 | 133800 | 11431972350 | 24750 | 24700 | 24800 | 24700 | 2292 |
| 344 | 20230712 | 133700 | 11375205600 | 24700 | 24800 | 24800 | 24700 | 1541 |
| 345 | 20230712 | 133600 | 11337095100 | 24800 | 24850 | 24850 | 24700 | 569 |
| 346 | 20230712 | 133500 | 11322979200 | 24900 | 24950 | 24950 | 24850 | 348 |
| 347 | 20230712 | 133400 | 11314316800 | 24950 | 24950 | 25000 | 24900 | 1457 |
| 348 | 20230712 | 133300 | 11277980200 | 24950 | 24950 | 25000 | 24950 | 799 |
| 349 | 20230712 | 133200 | 11258025000 | 24950 | 24850 | 25000 | 24850 | 5841 |
| 350 | 20230712 | 133100 | 11112211500 | 24900 | 24750 | 24900 | 24750 | 10297 |
| 351 | 20230712 | 133000 | 10856678300 | 24700 | 24650 | 24700 | 24650 | 1466 |
| 352 | 20230712 | 132900 | 10820521000 | 24650 | 24700 | 24750 | 24650 | 306 |
| 353 | 20230712 | 132800 | 10812970850 | 24700 | 24700 | 24700 | 24650 | 2332 |
| 354 | 20230712 | 132700 | 10755384100 | 24650 | 24600 | 24700 | 24600 | 716 |
| 355 | 20230712 | 132600 | 10737736350 | 24600 | 24600 | 24650 | 24600 | 1053 |
| 356 | 20230712 | 132500 | 10711792100 | 24550 | 24550 | 24600 | 24550 | 349 |
| 357 | 20230712 | 132400 | 10703217550 | 24550 | 24550 | 24550 | 24550 | 370 |
| 358 | 20230712 | 132300 | 10694134050 | 24550 | 24600 | 24650 | 24550 | 1029 |
| 359 | 20230712 | 132200 | 10668837050 | 24600 | 24600 | 24600 | 24500 | 531 |
| 360 | 20230712 | 132100 | 10655784100 | 24600 | 24600 | 24650 | 24600 | 734 |
| 361 | 20230712 | 132000 | 10637722700 | 24500 | 24450 | 24600 | 24450 | 438 |
| 362 | 20230712 | 131900 | 10626971200 | 24450 | 24500 | 24550 | 24450 | 892 |
| 363 | 20230712 | 131800 | 10605086550 | 24550 | 24550 | 24550 | 24400 | 2768 |
| 364 | 20230712 | 131700 | 10537320450 | 24550 | 24550 | 24600 | 24550 | 101 |
| 365 | 20230712 | 131600 | 10534840850 | 24550 | 24600 | 24650 | 24550 | 2895 |
| 366 | 20230712 | 131500 | 10463747600 | 24650 | 24650 | 24650 | 24650 | 729 |
| 367 | 20230712 | 131400 | 10445777750 | 24650 | 24600 | 24650 | 24600 | 755 |
| 368 | 20230712 | 131300 | 10427189050 | 24650 | 24700 | 24750 | 24600 | 1799 |
| 369 | 20230712 | 131200 | 10382851700 | 24700 | 24750 | 24750 | 24700 | 1245 |
| 370 | 20230712 | 131100 | 10352046350 | 24750 | 24800 | 24800 | 24750 | 1316 |
| 371 | 20230712 | 131000 | 10319419150 | 24750 | 24800 | 24800 | 24750 | 312 |
| 372 | 20230712 | 130900 | 10311686850 | 24750 | 24750 | 24800 | 24750 | 929 |
| 373 | 20230712 | 130800 | 10288683000 | 24750 | 24700 | 24800 | 24700 | 314 |
| 374 | 20230712 | 130700 | 10280908750 | 24700 | 24750 | 24800 | 24700 | 340 |
| 375 | 20230712 | 130600 | 10272495100 | 24750 | 24650 | 24750 | 24650 | 1501 |
| 376 | 20230712 | 130500 | 10235367650 | 24650 | 24650 | 24700 | 24650 | 893 |
| 377 | 20230712 | 130400 | 10213326850 | 24700 | 24650 | 24700 | 24600 | 918 |
| 378 | 20230712 | 130300 | 10190724200 | 24650 | 24650 | 24700 | 24650 | 261 |
| 379 | 20230712 | 130200 | 10184290300 | 24650 | 24600 | 24700 | 24550 | 670 |
| 380 | 20230712 | 130100 | 10167770400 | 24550 | 24600 | 24650 | 24550 | 658 |
| 381 | 20230712 | 130000 | 10151564750 | 24600 | 24600 | 24650 | 24550 | 989 |
| 382 | 20230712 | 125900 | 10127236850 | 24550 | 24600 | 24600 | 24550 | 60 |
| 383 | 20230712 | 125800 | 10125762450 | 24600 | 24650 | 24650 | 24450 | 1160 |
| 384 | 20230712 | 125700 | 10097329600 | 24650 | 24600 | 24700 | 24500 | 757 |
| 385 | 20230712 | 125600 | 10078737600 | 24600 | 24700 | 24750 | 24600 | 1306 |
| 386 | 20230712 | 125500 | 10046521900 | 24700 | 24700 | 24750 | 24600 | 328 |
| 387 | 20230712 | 125400 | 10038423000 | 24700 | 24600 | 24700 | 24550 | 634 |
| 388 | 20230712 | 125300 | 10022817700 | 24550 | 24850 | 24850 | 24550 | 1529 |
| 389 | 20230712 | 125200 | 9984975450 | 24850 | 24750 | 24850 | 24750 | 1710 |
| 390 | 20230712 | 125100 | 9942567950 | 24750 | 24650 | 24750 | 24600 | 2166 |
| 391 | 20230712 | 125000 | 9889001400 | 24700 | 24650 | 24700 | 24650 | 1703 |
| 392 | 20230712 | 124900 | 9846959600 | 24650 | 24600 | 24650 | 24550 | 2199 |
| 393 | 20230712 | 124800 | 9792770400 | 24600 | 24600 | 24600 | 24500 | 1434 |
| 394 | 20230712 | 124700 | 9757521950 | 24600 | 24550 | 24600 | 24500 | 641 |
| 395 | 20230712 | 124600 | 9741789300 | 24550 | 24550 | 24650 | 24550 | 1054 |
| 396 | 20230712 | 124500 | 9715897050 | 24650 | 24500 | 24650 | 24500 | 3078 |
| 397 | 20230712 | 124400 | 9640189500 | 24550 | 24550 | 24550 | 24500 | 320 |
| 398 | 20230712 | 124300 | 9632341200 | 24500 | 24450 | 24550 | 24450 | 397 |
| 399 | 20230712 | 124200 | 9622622450 | 24450 | 24450 | 24450 | 24400 | 723 |
| 400 | 20230712 | 124100 | 9604952300 | 24450 | 24400 | 24450 | 24350 | 284 |
| 401 | 20230712 | 124000 | 9598026900 | 24400 | 24500 | 24600 | 24300 | 391 |
| 402 | 20230712 | 123900 | 9588449650 | 24500 | 24600 | 24600 | 24500 | 714 |
| 403 | 20230712 | 123800 | 9570909550 | 24600 | 24550 | 24600 | 24550 | 2534 |
| 404 | 20230712 | 123700 | 9508640350 | 24500 | 24350 | 24500 | 24350 | 4592 |
| 405 | 20230712 | 123600 | 9396246900 | 24350 | 24400 | 24400 | 24250 | 1585 |
| 406 | 20230712 | 123500 | 9357746150 | 24350 | 24500 | 24500 | 24350 | 524 |
| 407 | 20230712 | 123400 | 9344943600 | 24500 | 24400 | 24500 | 24400 | 933 |
| 408 | 20230712 | 123300 | 9322131300 | 24400 | 24200 | 24400 | 24200 | 3481 |
| 409 | 20230712 | 123200 | 9237342950 | 24250 | 24150 | 24250 | 24100 | 434 |
| 410 | 20230712 | 123100 | 9226844900 | 24100 | 24100 | 24200 | 24050 | 2706 |
| 411 | 20230712 | 123000 | 9161514900 | 24100 | 24050 | 24100 | 24050 | 243 |
| 412 | 20230712 | 122900 | 9155668050 | 24100 | 24050 | 24100 | 24050 | 557 |
| 413 | 20230712 | 122800 | 9142254500 | 24100 | 24150 | 24150 | 24050 | 196 |
| 414 | 20230712 | 122700 | 9137537350 | 24150 | 24100 | 24150 | 24050 | 364 |
| 415 | 20230712 | 122600 | 9128768800 | 24150 | 24000 | 24150 | 23950 | 262 |
| 416 | 20230712 | 122500 | 9122465700 | 24000 | 24050 | 24050 | 24000 | 180 |
| 417 | 20230712 | 122400 | 9118142700 | 24050 | 24050 | 24100 | 24050 | 108 |
| 418 | 20230712 | 122300 | 9115544650 | 24050 | 24000 | 24050 | 24000 | 72 |
| 419 | 20230712 | 122200 | 9113816050 | 24000 | 24050 | 24050 | 23950 | 161 |
| 420 | 20230712 | 122100 | 9109953800 | 24000 | 24000 | 24100 | 23950 | 481 |
| 421 | 20230712 | 122000 | 9098385950 | 23950 | 24000 | 24000 | 23950 | 66 |
| 422 | 20230712 | 121900 | 9096802100 | 24000 | 24050 | 24050 | 24000 | 43 |
| 423 | 20230712 | 121800 | 9095769800 | 24050 | 24100 | 24100 | 24000 | 823 |
| 424 | 20230712 | 121700 | 9075976900 | 24100 | 24050 | 24100 | 23900 | 954 |
| 425 | 20230712 | 121600 | 9053100150 | 24100 | 24000 | 24100 | 23950 | 325 |
| 426 | 20230712 | 121500 | 9045292400 | 23950 | 24000 | 24050 | 23950 | 466 |
| 427 | 20230712 | 121400 | 9034124450 | 24000 | 24000 | 24050 | 24000 | 414 |
| 428 | 20230712 | 121300 | 9024188100 | 24050 | 24050 | 24150 | 24050 | 567 |
| 429 | 20230712 | 121200 | 9010526750 | 24050 | 24000 | 24050 | 24000 | 118 |
| 430 | 20230712 | 121100 | 9007694200 | 24050 | 24050 | 24050 | 24000 | 193 |
| 431 | 20230712 | 121000 | 9003059600 | 24000 | 24050 | 24100 | 24000 | 294 |
| 432 | 20230712 | 120900 | 8995999150 | 24050 | 24000 | 24050 | 24000 | 188 |
| 433 | 20230712 | 120800 | 8991480250 | 24000 | 24050 | 24050 | 24000 | 332 |
| 434 | 20230712 | 120700 | 8983498350 | 24050 | 24050 | 24100 | 24050 | 275 |
| 435 | 20230712 | 120600 | 8976884300 | 24050 | 24050 | 24050 | 24000 | 140 |
| 436 | 20230712 | 120500 | 8973517700 | 24050 | 24050 | 24050 | 24000 | 628 |
| 437 | 20230712 | 120400 | 8958422200 | 24000 | 24100 | 24150 | 24000 | 325 |
| 438 | 20230712 | 120300 | 8950600000 | 24100 | 24150 | 24200 | 24100 | 478 |
| 439 | 20230712 | 120200 | 8939065400 | 24150 | 23950 | 24150 | 23950 | 1022 |
| 440 | 20230712 | 120100 | 8914508350 | 23950 | 23950 | 23950 | 23950 | 104 |
| 441 | 20230712 | 120000 | 8912017550 | 23900 | 23900 | 23950 | 23900 | 342 |
| 442 | 20230712 | 115900 | 8903840350 | 23900 | 23900 | 23950 | 23850 | 680 |
| 443 | 20230712 | 115800 | 8887571200 | 23850 | 23850 | 23900 | 23750 | 982 |
| 444 | 20230712 | 115700 | 8864159800 | 23850 | 23800 | 23850 | 23700 | 576 |
| 445 | 20230712 | 115600 | 8850493050 | 23750 | 23750 | 23750 | 23650 | 2119 |
| 446 | 20230712 | 115500 | 8800257150 | 23700 | 23800 | 23800 | 23700 | 3228 |
| 447 | 20230712 | 115400 | 8723571850 | 23800 | 23900 | 23900 | 23800 | 168 |
| 448 | 20230712 | 115300 | 8719567900 | 23900 | 23850 | 23900 | 23800 | 277 |
| 449 | 20230712 | 115200 | 8712969850 | 23800 | 23900 | 23950 | 23800 | 241 |
| 450 | 20230712 | 115100 | 8707219500 | 23900 | 23900 | 23950 | 23900 | 358 |
| 451 | 20230712 | 115000 | 8698663250 | 23900 | 23950 | 23950 | 23800 | 124 |
| 452 | 20230712 | 114900 | 8695701550 | 23950 | 23800 | 23950 | 23750 | 1997 |
| 453 | 20230712 | 114800 | 8648101350 | 23750 | 23750 | 23800 | 23750 | 419 |
| 454 | 20230712 | 114700 | 8638148100 | 23750 | 23750 | 23800 | 23750 | 927 |
| 455 | 20230712 | 114600 | 8616120050 | 23800 | 23800 | 23850 | 23800 | 904 |
| 456 | 20230712 | 114500 | 8594602900 | 23800 | 23850 | 23900 | 23800 | 622 |
| 457 | 20230712 | 114400 | 8579772750 | 23850 | 23850 | 23900 | 23850 | 359 |
| 458 | 20230712 | 114300 | 8571209850 | 23850 | 23900 | 23900 | 23850 | 492 |
| 459 | 20230712 | 114200 | 8559453950 | 23900 | 23950 | 23950 | 23900 | 272 |
| 460 | 20230712 | 114100 | 8552952300 | 23900 | 23900 | 23950 | 23900 | 228 |
| 461 | 20230712 | 114000 | 8547499450 | 23950 | 24000 | 24000 | 23900 | 421 |
| 462 | 20230712 | 113900 | 8537419750 | 23950 | 24000 | 24050 | 23950 | 1077 |
| 463 | 20230712 | 113800 | 8511571550 | 24050 | 24000 | 24050 | 24000 | 502 |
| 464 | 20230712 | 113700 | 8499522600 | 24050 | 24100 | 24100 | 24050 | 1044 |
| 465 | 20230712 | 113600 | 8474409800 | 24050 | 24100 | 24150 | 24050 | 108 |
| 466 | 20230712 | 113500 | 8471807650 | 24050 | 24150 | 24150 | 24050 | 370 |
| 467 | 20230712 | 113400 | 8462890450 | 24150 | 24100 | 24150 | 24100 | 82 |
| 468 | 20230712 | 113300 | 8460913950 | 24150 | 24150 | 24150 | 24100 | 226 |
| 469 | 20230712 | 113200 | 8455464500 | 24100 | 24100 | 24150 | 24100 | 234 |
| 470 | 20230712 | 113100 | 8449822850 | 24100 | 24100 | 24100 | 24050 | 1098 |
| 471 | 20230712 | 113000 | 8423407300 | 24100 | 24050 | 24150 | 24050 | 810 |
| 472 | 20230712 | 112900 | 8403887400 | 24050 | 24050 | 24150 | 24050 | 1245 |
| 473 | 20230712 | 112800 | 8373937400 | 24150 | 24050 | 24150 | 24050 | 216 |
| 474 | 20230712 | 112700 | 8368738950 | 24100 | 24100 | 24250 | 24100 | 275 |
| 475 | 20230712 | 112600 | 8362100200 | 24050 | 24050 | 24050 | 24000 | 385 |
| 476 | 20230712 | 112500 | 8352843750 | 24050 | 23950 | 24050 | 23950 | 558 |
| 477 | 20230712 | 112400 | 8339462850 | 24000 | 23950 | 24000 | 23950 | 1540 |
| 478 | 20230712 | 112300 | 8302509400 | 24000 | 24000 | 24000 | 24000 | 66 |
| 479 | 20230712 | 112200 | 8300925400 | 23950 | 24050 | 24050 | 23950 | 588 |
| 480 | 20230712 | 112100 | 8286830750 | 24050 | 24050 | 24100 | 24000 | 239 |
| 481 | 20230712 | 112000 | 8281083500 | 24050 | 24100 | 24100 | 24050 | 626 |
| 482 | 20230712 | 111900 | 8266002900 | 24150 | 24200 | 24250 | 24100 | 816 |
| 483 | 20230712 | 111800 | 8246285250 | 24250 | 24100 | 24250 | 24100 | 2982 |
| 484 | 20230712 | 111700 | 8174317750 | 24100 | 24050 | 24150 | 24000 | 1770 |
| 485 | 20230712 | 111600 | 8131697750 | 24050 | 23950 | 24050 | 23950 | 1574 |
| 486 | 20230712 | 111500 | 8093923750 | 24000 | 23850 | 24000 | 23800 | 1201 |
| 487 | 20230712 | 111400 | 8065198200 | 23800 | 23850 | 23850 | 23750 | 659 |
| 488 | 20230712 | 111300 | 8049515750 | 23900 | 23800 | 23950 | 23800 | 1414 |
| 489 | 20230712 | 111200 | 8015810500 | 23800 | 23900 | 23950 | 23800 | 954 |
| 490 | 20230712 | 111100 | 7993070200 | 23850 | 24050 | 24100 | 23850 | 6582 |
| 491 | 20230712 | 111000 | 7835126550 | 24050 | 24150 | 24200 | 24050 | 1631 |
| 492 | 20230712 | 110900 | 7795782500 | 24150 | 24250 | 24250 | 24150 | 2067 |
| 493 | 20230712 | 110800 | 7745781050 | 24200 | 24250 | 24300 | 24200 | 960 |
| 494 | 20230712 | 110700 | 7722518650 | 24250 | 24300 | 24300 | 24250 | 1124 |
| 495 | 20230712 | 110600 | 7695248450 | 24300 | 24350 | 24400 | 24300 | 568 |
| 496 | 20230712 | 110500 | 7681432200 | 24350 | 24400 | 24450 | 24350 | 1355 |
| 497 | 20230712 | 110400 | 7648381100 | 24400 | 24400 | 24450 | 24400 | 219 |
| 498 | 20230712 | 110300 | 7643034450 | 24400 | 24400 | 24450 | 24400 | 378 |
| 499 | 20230712 | 110200 | 7633807600 | 24400 | 24400 | 24450 | 24400 | 1472 |
| 500 | 20230712 | 110100 | 7597878750 | 24450 | 24450 | 24500 | 24400 | 549 |
| 501 | 20230712 | 110000 | 7584456150 | 24450 | 24500 | 24500 | 24400 | 2731 |
| 502 | 20230712 | 105900 | 7517671950 | 24550 | 24600 | 24600 | 24450 | 1611 |
| 503 | 20230712 | 105800 | 7478155050 | 24600 | 24550 | 24600 | 24550 | 927 |
| 504 | 20230712 | 105700 | 7455374100 | 24550 | 24500 | 24600 | 24450 | 1234 |
| 505 | 20230712 | 105600 | 7425130500 | 24500 | 24450 | 24500 | 24450 | 1925 |
| 506 | 20230712 | 105500 | 7377973150 | 24450 | 24400 | 24450 | 24400 | 564 |
| 507 | 20230712 | 105400 | 7364193100 | 24400 | 24400 | 24450 | 24400 | 452 |
| 508 | 20230712 | 105300 | 7353163450 | 24400 | 24300 | 24500 | 24300 | 721 |
| 509 | 20230712 | 105200 | 7335589950 | 24250 | 24200 | 24300 | 24200 | 1869 |
| 510 | 20230712 | 105100 | 7290266600 | 24150 | 24100 | 24200 | 24050 | 3192 |
| 511 | 20230712 | 105000 | 7213365400 | 24100 | 24150 | 24200 | 24100 | 1201 |
| 512 | 20230712 | 104900 | 7184369250 | 24150 | 24300 | 24300 | 24150 | 1851 |
| 513 | 20230712 | 104800 | 7139564700 | 24350 | 24300 | 24350 | 24300 | 1564 |
| 514 | 20230712 | 104700 | 7101499950 | 24300 | 24100 | 24300 | 24100 | 2803 |
| 515 | 20230712 | 104600 | 7033707950 | 24150 | 24400 | 24400 | 24150 | 3145 |
| 516 | 20230712 | 104500 | 6957299150 | 24400 | 24450 | 24550 | 24400 | 3814 |
| 517 | 20230712 | 104400 | 6864105150 | 24500 | 24800 | 24800 | 24500 | 6633 |
| 518 | 20230712 | 104300 | 6700864800 | 24750 | 24900 | 24900 | 24750 | 3457 |
| 519 | 20230712 | 104200 | 6615168500 | 24850 | 24950 | 25000 | 24800 | 3785 |
| 520 | 20230712 | 104100 | 6520990850 | 25000 | 25000 | 25050 | 24950 | 3328 |
| 521 | 20230712 | 104000 | 6437775900 | 25000 | 24950 | 25050 | 24950 | 10005 |
| 522 | 20230712 | 103900 | 6187753950 | 24900 | 24850 | 24950 | 24800 | 5248 |
| 523 | 20230712 | 103800 | 6057107100 | 24850 | 24850 | 24850 | 24800 | 2518 |
| 524 | 20230712 | 103700 | 5994588750 | 24850 | 24800 | 24950 | 24750 | 7833 |
| 525 | 20230712 | 103600 | 5799811750 | 24800 | 24750 | 24800 | 24700 | 3931 |
| 526 | 20230712 | 103500 | 5702521750 | 24750 | 24650 | 24750 | 24650 | 3389 |
| 527 | 20230712 | 103400 | 5618758350 | 24700 | 24550 | 24700 | 24500 | 2336 |
| 528 | 20230712 | 103300 | 5561296200 | 24600 | 24500 | 24600 | 24500 | 1851 |
| 529 | 20230712 | 103200 | 5515812400 | 24600 | 24550 | 24600 | 24400 | 4144 |
| 530 | 20230712 | 103100 | 5414407000 | 24500 | 24600 | 24650 | 24450 | 6272 |
| 531 | 20230712 | 103000 | 5260576100 | 24600 | 24350 | 24700 | 24350 | 7937 |
| 532 | 20230712 | 102900 | 5066000000 | 24400 | 24350 | 24450 | 24300 | 4000 |
| 533 | 20230712 | 102800 | 4968345550 | 24300 | 24150 | 24300 | 24100 | 3764 |
| 534 | 20230712 | 102700 | 4877113200 | 24150 | 24150 | 24150 | 24050 | 2034 |
| 535 | 20230712 | 102600 | 4828070550 | 24150 | 24050 | 24150 | 24050 | 1492 |
| 536 | 20230712 | 102500 | 4792116150 | 24100 | 24200 | 24200 | 24100 | 5593 |
| 537 | 20230712 | 102400 | 4657060250 | 24200 | 24050 | 24200 | 24050 | 2363 |
| 538 | 20230712 | 102300 | 4600040700 | 24000 | 24000 | 24050 | 23900 | 4293 |
| 539 | 20230712 | 102200 | 4496975600 | 23900 | 23800 | 24000 | 23800 | 4331 |
| 540 | 20230712 | 102100 | 4393609200 | 23800 | 23900 | 23900 | 23800 | 4450 |
| 541 | 20230712 | 102000 | 4287517850 | 23900 | 23900 | 23900 | 23850 | 1715 |
| 542 | 20230712 | 101900 | 4246566300 | 23900 | 23750 | 23900 | 23700 | 1262 |
| 543 | 20230712 | 101800 | 4216545750 | 23750 | 23750 | 23800 | 23700 | 898 |
| 544 | 20230712 | 101700 | 4195255100 | 23750 | 23750 | 23800 | 23700 | 380 |
| 545 | 20230712 | 101600 | 4186235050 | 23750 | 23700 | 23800 | 23700 | 1776 |
| 546 | 20230712 | 101500 | 4144051600 | 23700 | 23600 | 23700 | 23600 | 516 |
| 547 | 20230712 | 101400 | 4131850350 | 23550 | 23600 | 23650 | 23550 | 2074 |
| 548 | 20230712 | 101300 | 4082905300 | 23600 | 23650 | 23700 | 23550 | 1042 |
| 549 | 20230712 | 101200 | 4058313900 | 23650 | 23750 | 23750 | 23650 | 3121 |
| 550 | 20230712 | 101100 | 3984394400 | 23750 | 23750 | 23750 | 23700 | 601 |
| 551 | 20230712 | 101000 | 3970123250 | 23750 | 23650 | 23750 | 23650 | 1063 |
| 552 | 20230712 | 100900 | 3944959750 | 23700 | 23750 | 23750 | 23650 | 649 |
| 553 | 20230712 | 100800 | 3929596850 | 23650 | 23700 | 23750 | 23650 | 2669 |
| 554 | 20230712 | 100700 | 3866330750 | 23700 | 23750 | 23800 | 23700 | 1813 |
| 555 | 20230712 | 100600 | 3823238550 | 23800 | 23850 | 23950 | 23750 | 5249 |
| 556 | 20230712 | 100500 | 3698043500 | 23850 | 23750 | 23900 | 23750 | 2059 |
| 557 | 20230712 | 100400 | 3648997400 | 23750 | 23600 | 23750 | 23600 | 4325 |
| 558 | 20230712 | 100300 | 3546526050 | 23600 | 23500 | 23600 | 23500 | 753 |
| 559 | 20230712 | 100200 | 3528790000 | 23500 | 23550 | 23550 | 23500 | 466 |
| 560 | 20230712 | 100100 | 3517826350 | 23550 | 23550 | 23650 | 23550 | 1316 |
| 561 | 20230712 | 100000 | 3486814250 | 23550 | 23550 | 23600 | 23550 | 599 |
| 562 | 20230712 | 095900 | 3472692200 | 23550 | 23500 | 23550 | 23400 | 1174 |
| 563 | 20230712 | 095800 | 3445109600 | 23600 | 23650 | 23700 | 23500 | 2465 |
| 564 | 20230712 | 095700 | 3386975300 | 23650 | 23600 | 23650 | 23550 | 785 |
| 565 | 20230712 | 095600 | 3368435750 | 23600 | 23600 | 23600 | 23550 | 116 |
| 566 | 20230712 | 095500 | 3365699850 | 23550 | 23600 | 23650 | 23550 | 836 |
| 567 | 20230712 | 095400 | 3345993850 | 23600 | 23600 | 23650 | 23550 | 1356 |
| 568 | 20230712 | 095300 | 3314011100 | 23600 | 23500 | 23600 | 23450 | 745 |
| 569 | 20230712 | 095200 | 3296506850 | 23500 | 23700 | 23700 | 23500 | 2167 |
| 570 | 20230712 | 095100 | 3245360450 | 23700 | 23700 | 23800 | 23700 | 3626 |
| 571 | 20230712 | 095000 | 3159333400 | 23700 | 23550 | 23700 | 23550 | 1404 |
| 572 | 20230712 | 094900 | 3126179650 | 23550 | 23500 | 23650 | 23450 | 2355 |
| 573 | 20230712 | 094800 | 3070709450 | 23450 | 23400 | 23450 | 23350 | 2473 |
| 574 | 20230712 | 094700 | 3012827050 | 23350 | 23150 | 23350 | 23150 | 3219 |
| 575 | 20230712 | 094600 | 2937890250 | 23150 | 23100 | 23200 | 23100 | 725 |
| 576 | 20230712 | 094500 | 2921120350 | 23150 | 23050 | 23150 | 23050 | 273 |
| 577 | 20230712 | 094400 | 2914808500 | 23100 | 23100 | 23150 | 23050 | 1416 |
| 578 | 20230712 | 094300 | 2882099800 | 23150 | 23150 | 23200 | 23150 | 2326 |
| 579 | 20230712 | 094200 | 2828214800 | 23150 | 23150 | 23200 | 23150 | 230 |
| 580 | 20230712 | 094100 | 2822888700 | 23150 | 23200 | 23200 | 23100 | 939 |
| 581 | 20230712 | 094000 | 2801170800 | 23250 | 23150 | 23250 | 23150 | 837 |
| 582 | 20230712 | 093900 | 2781745300 | 23150 | 23250 | 23300 | 23150 | 357 |
| 583 | 20230712 | 093800 | 2773461200 | 23250 | 23200 | 23300 | 23100 | 1584 |
| 584 | 20230712 | 093700 | 2736756200 | 23100 | 23400 | 23400 | 23100 | 3845 |
| 585 | 20230712 | 093600 | 2647695300 | 23400 | 23350 | 23450 | 23300 | 1104 |
| 586 | 20230712 | 093500 | 2621897500 | 23350 | 23450 | 23500 | 23350 | 3323 |
| 587 | 20230712 | 093400 | 2544025350 | 23450 | 23400 | 23450 | 23300 | 1615 |
| 588 | 20230712 | 093300 | 2506239050 | 23400 | 23200 | 23400 | 23200 | 1979 |
| 589 | 20230712 | 093200 | 2460145050 | 23200 | 23200 | 23200 | 23100 | 1651 |
| 590 | 20230712 | 093100 | 2421923200 | 23200 | 22950 | 23250 | 22950 | 4615 |
| 591 | 20230712 | 093000 | 2315384700 | 23000 | 22900 | 23000 | 22850 | 1439 |
| 592 | 20230712 | 092900 | 2282405100 | 22950 | 22800 | 22950 | 22750 | 8033 |
| 593 | 20230712 | 092800 | 2099013100 | 22800 | 22850 | 22900 | 22800 | 7503 |
| 594 | 20230712 | 092700 | 1927830000 | 22850 | 22850 | 22900 | 22800 | 1813 |
| 595 | 20230712 | 092600 | 1886390400 | 22850 | 23000 | 23000 | 22850 | 654 |
| 596 | 20230712 | 092500 | 1871399550 | 23000 | 22900 | 23100 | 22850 | 4030 |
| 597 | 20230712 | 092400 | 1779005450 | 22900 | 23000 | 23050 | 22850 | 2067 |
| 598 | 20230712 | 092300 | 1731596500 | 23000 | 23100 | 23150 | 22950 | 4173 |
| 599 | 20230712 | 092200 | 1635426750 | 23150 | 23050 | 23250 | 23000 | 3581 |
| 600 | 20230712 | 092100 | 1552651950 | 23100 | 23100 | 23100 | 23000 | 3537 |
| 601 | 20230712 | 092000 | 1471170050 | 23050 | 23050 | 23100 | 23050 | 711 |
| 602 | 20230712 | 091900 | 1454763000 | 23100 | 23100 | 23200 | 23050 | 1534 |
| 603 | 20230712 | 091800 | 1419344950 | 23150 | 23150 | 23150 | 23100 | 1159 |
| 604 | 20230712 | 091700 | 1392535300 | 23150 | 23200 | 23250 | 23150 | 1014 |
| 605 | 20230712 | 091600 | 1369021900 | 23200 | 23250 | 23300 | 23150 | 614 |
| 606 | 20230712 | 091500 | 1354764400 | 23250 | 23200 | 23300 | 23150 | 765 |
| 607 | 20230712 | 091400 | 1337042350 | 23250 | 23350 | 23450 | 23250 | 1895 |
| 608 | 20230712 | 091300 | 1292752400 | 23350 | 23300 | 23350 | 23300 | 1437 |
| 609 | 20230712 | 091200 | 1259209750 | 23300 | 23200 | 23400 | 23100 | 3148 |
| 610 | 20230712 | 091100 | 1186040400 | 23200 | 23150 | 23300 | 23000 | 5994 |
| 611 | 20230712 | 091000 | 1047639500 | 23100 | 23300 | 23300 | 23100 | 1050 |
| 612 | 20230712 | 090900 | 1023299050 | 23300 | 23250 | 23400 | 23150 | 1413 |
| 613 | 20230712 | 090800 | 990483800 | 23250 | 23200 | 23400 | 23050 | 4694 |
| 614 | 20230712 | 090700 | 881672600 | 23150 | 23300 | 23400 | 23100 | 5450 |
| 615 | 20230712 | 090600 | 755459550 | 23250 | 23400 | 23500 | 23250 | 3654 |
| 616 | 20230712 | 090500 | 670247700 | 23450 | 23700 | 23700 | 23450 | 2596 |
| 617 | 20230712 | 090400 | 609107200 | 23650 | 23750 | 23900 | 23600 | 1704 |
| 618 | 20230712 | 090300 | 568642250 | 23750 | 23850 | 24100 | 23750 | 8342 |
| 619 | 20230712 | 090200 | 368572300 | 23950 | 23750 | 24000 | 23550 | 5861 |
| 620 | 20230712 | 090100 | 229064850 | 23750 | 23400 | 23750 | 23300 | 4714 |
| 621 | 20230712 | 090000 | 118536350 | 23400 | 23500 | 23550 | 23350 | 4776 |