34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 192200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 6816 |
| 3 | 20230712 | 192100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20230712 | 192000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20230712 | 191900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20230712 | 191800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20230712 | 191700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20230712 | 191600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20230712 | 191500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20230712 | 191400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20230712 | 191300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20230712 | 191200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20230712 | 191100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20230712 | 191000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20230712 | 190900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20230712 | 190800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20230712 | 190700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20230712 | 190600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20230712 | 190500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20230712 | 190400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20230712 | 190300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20230712 | 190200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20230712 | 190100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20230712 | 190000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20230712 | 185900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20230712 | 185800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20230712 | 185700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20230712 | 185600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20230712 | 185500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20230712 | 185400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20230712 | 185300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20230712 | 185200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 6816 |
| 33 | 20230712 | 185100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20230712 | 185000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20230712 | 184900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20230712 | 184800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20230712 | 184700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20230712 | 184600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20230712 | 184500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20230712 | 184400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20230712 | 184300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20230712 | 184200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20230712 | 184100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20230712 | 184000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20230712 | 183900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20230712 | 183800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20230712 | 183700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20230712 | 183600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20230712 | 183500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20230712 | 183400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20230712 | 183300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20230712 | 183200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20230712 | 183100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20230712 | 183000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20230712 | 182900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20230712 | 182800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20230712 | 182700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20230712 | 182600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20230712 | 182500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20230712 | 182400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20230712 | 182300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20230712 | 182200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 6816 |
| 63 | 20230712 | 182100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20230712 | 182000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20230712 | 181900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20230712 | 181800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20230712 | 181700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20230712 | 181600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20230712 | 181500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20230712 | 181400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20230712 | 181300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20230712 | 181200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20230712 | 181100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20230712 | 181000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20230712 | 180900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20230712 | 180800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20230712 | 180700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20230712 | 180600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20230712 | 180500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20230712 | 180400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20230712 | 180300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20230712 | 180200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20230712 | 180100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20230712 | 180000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20230712 | 175900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20230712 | 175800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20230712 | 175700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20230712 | 175600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20230712 | 175500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20230712 | 175400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20230712 | 175300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20230712 | 175200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 6816 |
| 93 | 20230712 | 175100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20230712 | 175000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20230712 | 174900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20230712 | 174800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20230712 | 174700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20230712 | 174600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20230712 | 174500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20230712 | 174400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20230712 | 174300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20230712 | 174200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20230712 | 174100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20230712 | 174000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20230712 | 173900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20230712 | 173800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20230712 | 173700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20230712 | 173600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20230712 | 173500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20230712 | 173400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20230712 | 173300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20230712 | 173200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20230712 | 173100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20230712 | 173000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20230712 | 172900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20230712 | 172800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20230712 | 172700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20230712 | 172600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20230712 | 172500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20230712 | 172400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20230712 | 172300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20230712 | 172200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 6816 |
| 123 | 20230712 | 172100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20230712 | 172000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20230712 | 171900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20230712 | 171800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20230712 | 171700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20230712 | 171600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20230712 | 171500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20230712 | 171400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20230712 | 171300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20230712 | 171200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20230712 | 171100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20230712 | 171000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20230712 | 170900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20230712 | 170800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20230712 | 170700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20230712 | 170600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20230712 | 170500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20230712 | 170400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20230712 | 170300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20230712 | 170200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20230712 | 170100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20230712 | 170000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20230712 | 165900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20230712 | 165800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20230712 | 165700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20230712 | 165600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20230712 | 165500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20230712 | 165400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20230712 | 165300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20230712 | 165200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 6816 |
| 153 | 20230712 | 165100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20230712 | 165000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20230712 | 164900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20230712 | 164800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20230712 | 164700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20230712 | 164600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20230712 | 164500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20230712 | 164400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20230712 | 164300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20230712 | 164200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20230712 | 164100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20230712 | 164000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20230712 | 163900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20230712 | 163800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20230712 | 163700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20230712 | 163600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20230712 | 163500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20230712 | 163400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20230712 | 163300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20230712 | 163200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20230712 | 163100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20230712 | 163000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20230712 | 162900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20230712 | 162800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20230712 | 162700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20230712 | 162600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20230712 | 162500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20230712 | 162400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20230712 | 162300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20230712 | 162200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 6816 |
| 183 | 20230712 | 162100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20230712 | 162000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20230712 | 161900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20230712 | 161800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20230712 | 161700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20230712 | 161600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20230712 | 161500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20230712 | 161400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20230712 | 161300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20230712 | 161200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20230712 | 161100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20230712 | 161000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20230712 | 160900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20230712 | 160800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20230712 | 160700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20230712 | 160600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20230712 | 160500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20230712 | 160400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20230712 | 160300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20230712 | 160200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20230712 | 160100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20230712 | 160000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20230712 | 155900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20230712 | 155800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20230712 | 155700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20230712 | 155600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20230712 | 155500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20230712 | 155400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20230712 | 155300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20230712 | 155200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 6816 |
| 213 | 20230712 | 155100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20230712 | 155000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20230712 | 154900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20230712 | 154800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20230712 | 154700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20230712 | 154600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20230712 | 154500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20230712 | 154400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20230712 | 154300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20230712 | 154200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20230712 | 154100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20230712 | 154000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20230712 | 153900 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20230712 | 153800 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20230712 | 153700 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20230712 | 153600 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20230712 | 153500 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20230712 | 153400 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20230712 | 153300 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20230712 | 153200 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20230712 | 153100 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20230712 | 153000 | 10742290550 | 23600 | 23600 | 23600 | 23600 | 6816 |
| 235 | 20230712 | 152900 | 10581432950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20230712 | 152800 | 10581432950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20230712 | 152700 | 10581432950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20230712 | 152600 | 10581432950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20230712 | 152500 | 10581432950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20230712 | 152400 | 10581432950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20230712 | 152300 | 10581432950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20230712 | 152200 | 10581432950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 243 | 20230712 | 152100 | 10581432950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20230712 | 152000 | 10581432950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20230712 | 151900 | 10581432950 | 23600 | 23600 | 23600 | 23500 | 2454 |
| 246 | 20230712 | 151800 | 10523640600 | 23600 | 23500 | 23600 | 23450 | 3976 |
| 247 | 20230712 | 151700 | 10430139100 | 23500 | 23550 | 23550 | 23450 | 1220 |
| 248 | 20230712 | 151600 | 10401470600 | 23550 | 23500 | 23550 | 23500 | 1428 |
| 249 | 20230712 | 151500 | 10367900450 | 23550 | 23550 | 23550 | 23500 | 332 |
| 250 | 20230712 | 151400 | 10360081950 | 23550 | 23550 | 23550 | 23500 | 176 |
| 251 | 20230712 | 151300 | 10355941300 | 23550 | 23550 | 23550 | 23500 | 157 |
| 252 | 20230712 | 151200 | 10352249950 | 23550 | 23550 | 23550 | 23500 | 1353 |
| 253 | 20230712 | 151100 | 10320388300 | 23550 | 23550 | 23550 | 23500 | 383 |
| 254 | 20230712 | 151000 | 10311387550 | 23550 | 23500 | 23550 | 23450 | 2555 |
| 255 | 20230712 | 150900 | 10251341250 | 23500 | 23450 | 23500 | 23450 | 46 |
| 256 | 20230712 | 150800 | 10250262500 | 23450 | 23450 | 23500 | 23450 | 447 |
| 257 | 20230712 | 150700 | 10239779950 | 23450 | 23550 | 23550 | 23450 | 396 |
| 258 | 20230712 | 150600 | 10230484550 | 23500 | 23550 | 23550 | 23450 | 1282 |
| 259 | 20230712 | 150500 | 10200385500 | 23550 | 23550 | 23550 | 23500 | 40 |
| 260 | 20230712 | 150400 | 10199444900 | 23550 | 23500 | 23550 | 23500 | 81 |
| 261 | 20230712 | 150300 | 10197541150 | 23500 | 23550 | 23550 | 23500 | 57 |
| 262 | 20230712 | 150200 | 10196201150 | 23550 | 23550 | 23550 | 23500 | 316 |
| 263 | 20230712 | 150100 | 10188770850 | 23550 | 23550 | 23550 | 23500 | 41 |
| 264 | 20230712 | 150000 | 10187805800 | 23500 | 23500 | 23550 | 23450 | 1266 |
| 265 | 20230712 | 145900 | 10158054500 | 23500 | 23500 | 23500 | 23450 | 822 |
| 266 | 20230712 | 145800 | 10138764950 | 23450 | 23550 | 23550 | 23450 | 921 |
| 267 | 20230712 | 145700 | 10117121150 | 23550 | 23600 | 23600 | 23550 | 791 |
| 268 | 20230712 | 145600 | 10098483200 | 23600 | 23600 | 23600 | 23600 | 144 |
| 269 | 20230712 | 145500 | 10095084800 | 23600 | 23500 | 23600 | 23500 | 1313 |
| 270 | 20230712 | 145400 | 10064176150 | 23500 | 23550 | 23550 | 23400 | 9046 |
| 271 | 20230712 | 145300 | 9852179850 | 23550 | 23500 | 23550 | 23500 | 766 |
| 272 | 20230712 | 145200 | 9834143000 | 23500 | 23500 | 23550 | 23500 | 46 |
| 273 | 20230712 | 145100 | 9833061200 | 23550 | 23550 | 23550 | 23550 | 80 |
| 274 | 20230712 | 145000 | 9831177200 | 23550 | 23500 | 23550 | 23500 | 553 |
| 275 | 20230712 | 144900 | 9818180900 | 23500 | 23500 | 23500 | 23500 | 1545 |
| 276 | 20230712 | 144800 | 9781873400 | 23500 | 23550 | 23550 | 23450 | 3409 |
| 277 | 20230712 | 144700 | 9701836400 | 23550 | 23550 | 23550 | 23500 | 319 |
| 278 | 20230712 | 144600 | 9694337400 | 23550 | 23550 | 23550 | 23550 | 30 |
| 279 | 20230712 | 144500 | 9693630900 | 23550 | 23500 | 23600 | 23500 | 1613 |
| 280 | 20230712 | 144400 | 9655652850 | 23550 | 23550 | 23550 | 23550 | 1323 |
| 281 | 20230712 | 144300 | 9624496200 | 23600 | 23550 | 23600 | 23550 | 132 |
| 282 | 20230712 | 144200 | 9621386250 | 23550 | 23650 | 23650 | 23550 | 1329 |
| 283 | 20230712 | 144100 | 9590011850 | 23650 | 23650 | 23650 | 23650 | 37 |
| 284 | 20230712 | 144000 | 9589136800 | 23650 | 23600 | 23650 | 23600 | 675 |
| 285 | 20230712 | 143900 | 9573203300 | 23600 | 23650 | 23650 | 23500 | 108 |
| 286 | 20230712 | 143800 | 9570658700 | 23650 | 23500 | 23650 | 23450 | 2310 |
| 287 | 20230712 | 143700 | 9516279250 | 23550 | 23550 | 23550 | 23550 | 49 |
| 288 | 20230712 | 143600 | 9515125300 | 23550 | 23550 | 23550 | 23500 | 1133 |
| 289 | 20230712 | 143500 | 9488476200 | 23600 | 23600 | 23600 | 23550 | 738 |
| 290 | 20230712 | 143400 | 9471068950 | 23600 | 23600 | 23600 | 23550 | 196 |
| 291 | 20230712 | 143300 | 9466443850 | 23600 | 23550 | 23600 | 23550 | 49 |
| 292 | 20230712 | 143200 | 9465288900 | 23600 | 23600 | 23600 | 23550 | 41 |
| 293 | 20230712 | 143100 | 9464321650 | 23600 | 23550 | 23600 | 23550 | 344 |
| 294 | 20230712 | 143000 | 9456218750 | 23600 | 23600 | 23600 | 23550 | 277 |
| 295 | 20230712 | 142900 | 9449694100 | 23550 | 23600 | 23600 | 23550 | 148 |
| 296 | 20230712 | 142800 | 9446206700 | 23600 | 23600 | 23600 | 23550 | 69 |
| 297 | 20230712 | 142700 | 9444578600 | 23600 | 23550 | 23600 | 23500 | 200 |
| 298 | 20230712 | 142600 | 9439868300 | 23550 | 23600 | 23600 | 23550 | 217 |
| 299 | 20230712 | 142500 | 9434757050 | 23600 | 23600 | 23600 | 23550 | 47 |
| 300 | 20230712 | 142400 | 9433648700 | 23600 | 23600 | 23650 | 23600 | 5 |
| 301 | 20230712 | 142300 | 9433530650 | 23650 | 23600 | 23650 | 23600 | 406 |
| 302 | 20230712 | 142200 | 9423947100 | 23650 | 23550 | 23650 | 23550 | 2173 |
| 303 | 20230712 | 142100 | 9372730900 | 23550 | 23500 | 23550 | 23500 | 377 |
| 304 | 20230712 | 142000 | 9363869300 | 23550 | 23550 | 23550 | 23550 | 218 |
| 305 | 20230712 | 141900 | 9358735400 | 23550 | 23500 | 23550 | 23500 | 905 |
| 306 | 20230712 | 141800 | 9337459550 | 23500 | 23500 | 23500 | 23450 | 292 |
| 307 | 20230712 | 141700 | 9330610050 | 23500 | 23500 | 23500 | 23500 | 86 |
| 308 | 20230712 | 141600 | 9328589050 | 23500 | 23500 | 23500 | 23450 | 241 |
| 309 | 20230712 | 141500 | 9322929600 | 23500 | 23500 | 23500 | 23500 | 11 |
| 310 | 20230712 | 141400 | 9322671100 | 23500 | 23500 | 23500 | 23450 | 1129 |
| 311 | 20230712 | 141300 | 9296182100 | 23500 | 23550 | 23550 | 23500 | 48 |
| 312 | 20230712 | 141200 | 9295052900 | 23550 | 23550 | 23550 | 23500 | 115 |
| 313 | 20230712 | 141100 | 9292348600 | 23550 | 23500 | 23550 | 23500 | 524 |
| 314 | 20230712 | 141000 | 9280034550 | 23500 | 23600 | 23600 | 23500 | 1237 |
| 315 | 20230712 | 140900 | 9250913350 | 23600 | 23600 | 23600 | 23550 | 139 |
| 316 | 20230712 | 140800 | 9247634750 | 23600 | 23550 | 23600 | 23550 | 333 |
| 317 | 20230712 | 140700 | 9239791650 | 23550 | 23500 | 23550 | 23450 | 2165 |
| 318 | 20230712 | 140600 | 9188978350 | 23500 | 23450 | 23500 | 23450 | 1486 |
| 319 | 20230712 | 140500 | 9154129500 | 23500 | 23550 | 23550 | 23450 | 2935 |
| 320 | 20230712 | 140400 | 9085110950 | 23550 | 23550 | 23550 | 23550 | 272 |
| 321 | 20230712 | 140300 | 9078705350 | 23550 | 23600 | 23600 | 23550 | 114 |
| 322 | 20230712 | 140200 | 9076020350 | 23550 | 23600 | 23600 | 23550 | 14 |
| 323 | 20230712 | 140100 | 9075690200 | 23600 | 23650 | 23650 | 23550 | 1531 |
| 324 | 20230712 | 140000 | 9039566800 | 23650 | 23650 | 23650 | 23650 | 119 |
| 325 | 20230712 | 135900 | 9036752450 | 23650 | 23650 | 23650 | 23650 | 361 |
| 326 | 20230712 | 135800 | 9028214800 | 23600 | 23600 | 23650 | 23600 | 158 |
| 327 | 20230712 | 135700 | 9024480300 | 23650 | 23650 | 23700 | 23600 | 1393 |
| 328 | 20230712 | 135600 | 8991538350 | 23700 | 23700 | 23750 | 23700 | 1731 |
| 329 | 20230712 | 135500 | 8950512800 | 23700 | 23650 | 23700 | 23650 | 857 |
| 330 | 20230712 | 135400 | 8930237500 | 23650 | 23650 | 23650 | 23600 | 775 |
| 331 | 20230712 | 135300 | 8911910250 | 23650 | 23600 | 23700 | 23600 | 1254 |
| 332 | 20230712 | 135200 | 8882299150 | 23600 | 23550 | 23600 | 23550 | 62 |
| 333 | 20230712 | 135100 | 8880836200 | 23550 | 23550 | 23600 | 23550 | 1191 |
| 334 | 20230712 | 135000 | 8852786150 | 23550 | 23550 | 23600 | 23550 | 886 |
| 335 | 20230712 | 134900 | 8831920350 | 23550 | 23500 | 23550 | 23500 | 979 |
| 336 | 20230712 | 134800 | 8808887500 | 23500 | 23500 | 23500 | 23500 | 119 |
| 337 | 20230712 | 134700 | 8806091000 | 23500 | 23500 | 23500 | 23500 | 204 |
| 338 | 20230712 | 134600 | 8801297000 | 23500 | 23500 | 23500 | 23450 | 1053 |
| 339 | 20230712 | 134500 | 8776552500 | 23500 | 23500 | 23500 | 23500 | 208 |
| 340 | 20230712 | 134400 | 8771664500 | 23500 | 23500 | 23500 | 23500 | 118 |
| 341 | 20230712 | 134300 | 8768891500 | 23450 | 23500 | 23500 | 23450 | 271 |
| 342 | 20230712 | 134200 | 8762531950 | 23450 | 23500 | 23500 | 23450 | 91 |
| 343 | 20230712 | 134100 | 8760394000 | 23500 | 23500 | 23500 | 23500 | 733 |
| 344 | 20230712 | 134000 | 8743168500 | 23450 | 23500 | 23500 | 23450 | 58 |
| 345 | 20230712 | 133900 | 8741805650 | 23500 | 23450 | 23500 | 23450 | 216 |
| 346 | 20230712 | 133800 | 8736736900 | 23450 | 23500 | 23500 | 23450 | 725 |
| 347 | 20230712 | 133700 | 8719729400 | 23500 | 23500 | 23500 | 23500 | 79 |
| 348 | 20230712 | 133600 | 8717872900 | 23500 | 23450 | 23500 | 23450 | 105 |
| 349 | 20230712 | 133500 | 8715407900 | 23450 | 23500 | 23500 | 23450 | 58 |
| 350 | 20230712 | 133400 | 8714047400 | 23500 | 23500 | 23500 | 23450 | 69 |
| 351 | 20230712 | 133300 | 8712428400 | 23500 | 23550 | 23550 | 23450 | 739 |
| 352 | 20230712 | 133200 | 8695057100 | 23500 | 23500 | 23500 | 23500 | 317 |
| 353 | 20230712 | 133100 | 8687607600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 354 | 20230712 | 133000 | 8687607600 | 23500 | 23550 | 23550 | 23500 | 668 |
| 355 | 20230712 | 132900 | 8671908900 | 23550 | 23600 | 23600 | 23550 | 1250 |
| 356 | 20230712 | 132800 | 8642470550 | 23600 | 23600 | 23600 | 23600 | 458 |
| 357 | 20230712 | 132700 | 8631661750 | 23600 | 23550 | 23600 | 23550 | 724 |
| 358 | 20230712 | 132600 | 8614577100 | 23550 | 23550 | 23600 | 23550 | 94 |
| 359 | 20230712 | 132500 | 8612362600 | 23600 | 23600 | 23600 | 23550 | 40 |
| 360 | 20230712 | 132400 | 8611419600 | 23600 | 23550 | 23600 | 23500 | 206 |
| 361 | 20230712 | 132300 | 8606572550 | 23600 | 23600 | 23600 | 23600 | 466 |
| 362 | 20230712 | 132200 | 8595574950 | 23600 | 23600 | 23600 | 23450 | 1064 |
| 363 | 20230712 | 132100 | 8570532200 | 23450 | 23500 | 23550 | 23450 | 3516 |
| 364 | 20230712 | 132000 | 8487886800 | 23500 | 23550 | 23550 | 23450 | 1915 |
| 365 | 20230712 | 131900 | 8442884550 | 23500 | 23550 | 23550 | 23500 | 111 |
| 366 | 20230712 | 131800 | 8440270550 | 23550 | 23600 | 23600 | 23550 | 1526 |
| 367 | 20230712 | 131700 | 8404322450 | 23600 | 23500 | 23600 | 23500 | 960 |
| 368 | 20230712 | 131600 | 8381712200 | 23550 | 23500 | 23550 | 23500 | 596 |
| 369 | 20230712 | 131500 | 8367700000 | 23550 | 23550 | 23550 | 23500 | 352 |
| 370 | 20230712 | 131400 | 8359421150 | 23500 | 23500 | 23550 | 23500 | 1091 |
| 371 | 20230712 | 131300 | 8333776200 | 23500 | 23400 | 23500 | 23400 | 1870 |
| 372 | 20230712 | 131200 | 8289956550 | 23400 | 23400 | 23400 | 23400 | 47 |
| 373 | 20230712 | 131100 | 8288856750 | 23400 | 23350 | 23400 | 23350 | 1387 |
| 374 | 20230712 | 131000 | 8256465400 | 23350 | 23350 | 23350 | 23300 | 1829 |
| 375 | 20230712 | 130900 | 8213842800 | 23350 | 23350 | 23400 | 23300 | 1068 |
| 376 | 20230712 | 130800 | 8188910100 | 23350 | 23450 | 23450 | 23350 | 2686 |
| 377 | 20230712 | 130700 | 8126057100 | 23450 | 23450 | 23500 | 23400 | 1299 |
| 378 | 20230712 | 130600 | 8095596850 | 23450 | 23400 | 23450 | 23400 | 443 |
| 379 | 20230712 | 130500 | 8085228650 | 23400 | 23450 | 23450 | 23400 | 626 |
| 380 | 20230712 | 130400 | 8070551450 | 23450 | 23450 | 23450 | 23400 | 174 |
| 381 | 20230712 | 130300 | 8066473050 | 23450 | 23500 | 23500 | 23450 | 626 |
| 382 | 20230712 | 130200 | 8051790000 | 23500 | 23400 | 23500 | 23400 | 1950 |
| 383 | 20230712 | 130100 | 8006098050 | 23400 | 23350 | 23450 | 23350 | 2392 |
| 384 | 20230712 | 130000 | 7950209450 | 23350 | 23350 | 23350 | 23300 | 474 |
| 385 | 20230712 | 125900 | 7939143150 | 23300 | 23350 | 23350 | 23300 | 298 |
| 386 | 20230712 | 125800 | 7932189950 | 23350 | 23350 | 23350 | 23300 | 185 |
| 387 | 20230712 | 125700 | 7927876800 | 23350 | 23350 | 23350 | 23300 | 386 |
| 388 | 20230712 | 125600 | 7918873700 | 23350 | 23450 | 23450 | 23350 | 2591 |
| 389 | 20230712 | 125500 | 7858313100 | 23450 | 23450 | 23450 | 23450 | 192 |
| 390 | 20230712 | 125400 | 7853810700 | 23450 | 23400 | 23450 | 23400 | 232 |
| 391 | 20230712 | 125300 | 7848376050 | 23400 | 23450 | 23450 | 23400 | 73 |
| 392 | 20230712 | 125200 | 7846664800 | 23450 | 23450 | 23450 | 23400 | 370 |
| 393 | 20230712 | 125100 | 7838004050 | 23450 | 23400 | 23450 | 23400 | 349 |
| 394 | 20230712 | 125000 | 7829836350 | 23400 | 23450 | 23500 | 23400 | 2315 |
| 395 | 20230712 | 124900 | 7775630900 | 23500 | 23500 | 23500 | 23450 | 1914 |
| 396 | 20230712 | 124800 | 7730717500 | 23500 | 23500 | 23500 | 23450 | 155 |
| 397 | 20230712 | 124700 | 7727077250 | 23500 | 23550 | 23550 | 23450 | 1618 |
| 398 | 20230712 | 124600 | 7689054250 | 23550 | 23550 | 23550 | 23500 | 686 |
| 399 | 20230712 | 124500 | 7672907700 | 23550 | 23600 | 23650 | 23550 | 1130 |
| 400 | 20230712 | 124400 | 7646274100 | 23600 | 23600 | 23600 | 23450 | 3355 |
| 401 | 20230712 | 124300 | 7567301450 | 23600 | 23600 | 23700 | 23600 | 1590 |
| 402 | 20230712 | 124200 | 7529737150 | 23700 | 23900 | 23950 | 23600 | 2081 |
| 403 | 20230712 | 124100 | 7480222000 | 23900 | 23900 | 23950 | 23800 | 4370 |
| 404 | 20230712 | 124000 | 7375821850 | 23900 | 24050 | 24100 | 23900 | 3552 |
| 405 | 20230712 | 123900 | 7290665900 | 24050 | 23900 | 24150 | 23850 | 6635 |
| 406 | 20230712 | 123800 | 7131265800 | 24000 | 24150 | 24350 | 23950 | 25514 |
| 407 | 20230712 | 123700 | 6514729000 | 24050 | 23850 | 24250 | 23800 | 22571 |
| 408 | 20230712 | 123600 | 5973074050 | 23800 | 23650 | 23850 | 23650 | 16492 |
| 409 | 20230712 | 123500 | 5580983400 | 23650 | 23550 | 23650 | 23550 | 1356 |
| 410 | 20230712 | 123400 | 5548974550 | 23600 | 23600 | 23650 | 23550 | 1205 |
| 411 | 20230712 | 123300 | 5520514300 | 23600 | 23400 | 23650 | 23400 | 10372 |
| 412 | 20230712 | 123200 | 5276381100 | 23400 | 23400 | 23400 | 23400 | 768 |
| 413 | 20230712 | 123100 | 5258409900 | 23400 | 23400 | 23450 | 23400 | 120 |
| 414 | 20230712 | 123000 | 5255601050 | 23400 | 23400 | 23450 | 23400 | 334 |
| 415 | 20230712 | 122900 | 5247785400 | 23400 | 23450 | 23450 | 23400 | 615 |
| 416 | 20230712 | 122800 | 5233392150 | 23450 | 23450 | 23450 | 23400 | 33 |
| 417 | 20230712 | 122700 | 5232619050 | 23450 | 23400 | 23450 | 23400 | 137 |
| 418 | 20230712 | 122600 | 5229410400 | 23450 | 23450 | 23450 | 23450 | 203 |
| 419 | 20230712 | 122500 | 5224650050 | 23450 | 23400 | 23450 | 23400 | 828 |
| 420 | 20230712 | 122400 | 5205273850 | 23400 | 23350 | 23400 | 23350 | 62 |
| 421 | 20230712 | 122300 | 5203824350 | 23350 | 23300 | 23350 | 23300 | 972 |
| 422 | 20230712 | 122200 | 5181166300 | 23300 | 23400 | 23400 | 23300 | 225 |
| 423 | 20230712 | 122100 | 5175918600 | 23400 | 23400 | 23400 | 23400 | 10 |
| 424 | 20230712 | 122000 | 5175684600 | 23350 | 23400 | 23400 | 23350 | 531 |
| 425 | 20230712 | 121900 | 5163284300 | 23400 | 23400 | 23400 | 23400 | 39 |
| 426 | 20230712 | 121800 | 5162371700 | 23400 | 23400 | 23400 | 23400 | 166 |
| 427 | 20230712 | 121700 | 5158487300 | 23400 | 23350 | 23400 | 23350 | 355 |
| 428 | 20230712 | 121600 | 5150180900 | 23400 | 23350 | 23400 | 23350 | 103 |
| 429 | 20230712 | 121500 | 5147775100 | 23350 | 23400 | 23400 | 23350 | 319 |
| 430 | 20230712 | 121400 | 5140325650 | 23400 | 23450 | 23450 | 23350 | 360 |
| 431 | 20230712 | 121300 | 5131902350 | 23450 | 23450 | 23450 | 23450 | 16 |
| 432 | 20230712 | 121200 | 5131527150 | 23350 | 23400 | 23400 | 23350 | 1349 |
| 433 | 20230712 | 121100 | 5099980350 | 23400 | 23400 | 23400 | 23350 | 184 |
| 434 | 20230712 | 121000 | 5095674850 | 23350 | 23400 | 23400 | 23350 | 197 |
| 435 | 20230712 | 120900 | 5091065100 | 23400 | 23400 | 23400 | 23350 | 43 |
| 436 | 20230712 | 120800 | 5090060450 | 23350 | 23400 | 23400 | 23350 | 23 |
| 437 | 20230712 | 120700 | 5089522350 | 23350 | 23350 | 23350 | 23350 | 303 |
| 438 | 20230712 | 120600 | 5082447300 | 23400 | 23400 | 23400 | 23400 | 24 |
| 439 | 20230712 | 120500 | 5081885700 | 23400 | 23400 | 23400 | 23400 | 42 |
| 440 | 20230712 | 120400 | 5080902900 | 23400 | 23350 | 23400 | 23300 | 154 |
| 441 | 20230712 | 120300 | 5077303350 | 23350 | 23350 | 23400 | 23300 | 386 |
| 442 | 20230712 | 120200 | 5068292250 | 23400 | 23400 | 23400 | 23350 | 292 |
| 443 | 20230712 | 120100 | 5061466950 | 23350 | 23350 | 23400 | 23350 | 76 |
| 444 | 20230712 | 120000 | 5059691200 | 23350 | 23400 | 23400 | 23300 | 102 |
| 445 | 20230712 | 115900 | 5057311250 | 23400 | 23400 | 23400 | 23400 | 243 |
| 446 | 20230712 | 115800 | 5051625050 | 23400 | 23400 | 23400 | 23200 | 580 |
| 447 | 20230712 | 115700 | 5038099900 | 23400 | 23450 | 23450 | 23400 | 1321 |
| 448 | 20230712 | 115600 | 5007182500 | 23450 | 23350 | 23450 | 23350 | 934 |
| 449 | 20230712 | 115500 | 4985316800 | 23400 | 23300 | 23400 | 23300 | 1054 |
| 450 | 20230712 | 115400 | 4960697450 | 23300 | 23350 | 23350 | 23300 | 404 |
| 451 | 20230712 | 115300 | 4951265100 | 23350 | 23300 | 23350 | 23300 | 95 |
| 452 | 20230712 | 115200 | 4949049850 | 23300 | 23400 | 23400 | 23300 | 71 |
| 453 | 20230712 | 115100 | 4947393450 | 23350 | 23400 | 23400 | 23350 | 201 |
| 454 | 20230712 | 115000 | 4942699150 | 23400 | 23400 | 23400 | 23350 | 627 |
| 455 | 20230712 | 114900 | 4928030150 | 23400 | 23300 | 23400 | 23300 | 2078 |
| 456 | 20230712 | 114800 | 4879510700 | 23300 | 23300 | 23300 | 23300 | 1179 |
| 457 | 20230712 | 114700 | 4852040000 | 23250 | 23300 | 23300 | 23200 | 266 |
| 458 | 20230712 | 114600 | 4845851400 | 23300 | 23250 | 23300 | 23250 | 243 |
| 459 | 20230712 | 114500 | 4840200300 | 23250 | 23300 | 23300 | 23250 | 410 |
| 460 | 20230712 | 114400 | 4830666850 | 23300 | 23250 | 23300 | 23250 | 914 |
| 461 | 20230712 | 114300 | 4809416250 | 23250 | 23250 | 23250 | 23250 | 71 |
| 462 | 20230712 | 114200 | 4807765500 | 23250 | 23250 | 23250 | 23250 | 17 |
| 463 | 20230712 | 114100 | 4807370250 | 23250 | 23200 | 23250 | 23200 | 186 |
| 464 | 20230712 | 114000 | 4803054300 | 23200 | 23200 | 23200 | 23200 | 201 |
| 465 | 20230712 | 113900 | 4798391100 | 23200 | 23250 | 23250 | 23200 | 257 |
| 466 | 20230712 | 113800 | 4792427600 | 23250 | 23250 | 23250 | 23250 | 139 |
| 467 | 20230712 | 113700 | 4789195850 | 23250 | 23150 | 23250 | 23150 | 1728 |
| 468 | 20230712 | 113600 | 4749100550 | 23150 | 23200 | 23200 | 23150 | 338 |
| 469 | 20230712 | 113500 | 4741275200 | 23150 | 23150 | 23150 | 23150 | 753 |
| 470 | 20230712 | 113400 | 4723843250 | 23150 | 23150 | 23200 | 23150 | 332 |
| 471 | 20230712 | 113300 | 4716153950 | 23200 | 23200 | 23200 | 23150 | 60 |
| 472 | 20230712 | 113200 | 4714763950 | 23150 | 23200 | 23200 | 23150 | 128 |
| 473 | 20230712 | 113100 | 4711797350 | 23150 | 23150 | 23200 | 23150 | 1590 |
| 474 | 20230712 | 113000 | 4674987250 | 23150 | 23150 | 23150 | 23150 | 16 |
| 475 | 20230712 | 112900 | 4674616850 | 23150 | 23100 | 23150 | 23100 | 365 |
| 476 | 20230712 | 112800 | 4666185250 | 23050 | 23050 | 23100 | 23050 | 99 |
| 477 | 20230712 | 112700 | 4663902800 | 23050 | 23100 | 23100 | 23050 | 525 |
| 478 | 20230712 | 112600 | 4651789300 | 23100 | 23100 | 23100 | 23100 | 37 |
| 479 | 20230712 | 112500 | 4650934600 | 23100 | 23100 | 23100 | 23100 | 1 |
| 480 | 20230712 | 112400 | 4650911500 | 23050 | 23150 | 23150 | 23050 | 341 |
| 481 | 20230712 | 112300 | 4643036050 | 23100 | 23150 | 23150 | 23100 | 250 |
| 482 | 20230712 | 112200 | 4637259850 | 23100 | 23100 | 23150 | 23100 | 739 |
| 483 | 20230712 | 112100 | 4620183200 | 23050 | 23050 | 23100 | 23050 | 131 |
| 484 | 20230712 | 112000 | 4617160450 | 23100 | 23050 | 23100 | 23050 | 54 |
| 485 | 20230712 | 111900 | 4615914350 | 23100 | 23100 | 23100 | 23050 | 385 |
| 486 | 20230712 | 111800 | 4607037900 | 23100 | 23100 | 23100 | 23050 | 161 |
| 487 | 20230712 | 111700 | 4603325150 | 23100 | 23050 | 23100 | 23050 | 777 |
| 488 | 20230712 | 111600 | 4585413900 | 23050 | 23000 | 23050 | 23000 | 464 |
| 489 | 20230712 | 111500 | 4574735650 | 23000 | 23000 | 23100 | 23000 | 999 |
| 490 | 20230712 | 111400 | 4551753400 | 23050 | 23050 | 23050 | 23000 | 708 |
| 491 | 20230712 | 111300 | 4535458250 | 23000 | 23050 | 23050 | 23000 | 406 |
| 492 | 20230712 | 111200 | 4526101200 | 23050 | 23100 | 23100 | 23050 | 258 |
| 493 | 20230712 | 111100 | 4520141600 | 23050 | 23050 | 23050 | 23050 | 20 |
| 494 | 20230712 | 111000 | 4519680600 | 23100 | 23100 | 23100 | 23000 | 641 |
| 495 | 20230712 | 110900 | 4504891900 | 23100 | 23150 | 23150 | 22950 | 29063 |
| 496 | 20230712 | 110800 | 3836490400 | 23150 | 23150 | 23150 | 23100 | 1261 |
| 497 | 20230712 | 110700 | 3807348100 | 23150 | 23150 | 23150 | 23150 | 461 |
| 498 | 20230712 | 110600 | 3796675950 | 23100 | 23200 | 23200 | 23100 | 1544 |
| 499 | 20230712 | 110500 | 3760934350 | 23200 | 23200 | 23200 | 23150 | 257 |
| 500 | 20230712 | 110400 | 3754984150 | 23250 | 23250 | 23250 | 23250 | 71 |
| 501 | 20230712 | 110300 | 3753333400 | 23200 | 23200 | 23250 | 23200 | 380 |
| 502 | 20230712 | 110200 | 3744517200 | 23200 | 23150 | 23200 | 23150 | 130 |
| 503 | 20230712 | 110100 | 3741504850 | 23150 | 23200 | 23200 | 23150 | 381 |
| 504 | 20230712 | 110000 | 3732680000 | 23200 | 23250 | 23250 | 23200 | 932 |
| 505 | 20230712 | 105900 | 3711056600 | 23250 | 23250 | 23250 | 23250 | 100 |
| 506 | 20230712 | 105800 | 3708731600 | 23250 | 23250 | 23250 | 23250 | 123 |
| 507 | 20230712 | 105700 | 3705871850 | 23250 | 23200 | 23250 | 23200 | 148 |
| 508 | 20230712 | 105600 | 3702436450 | 23200 | 23200 | 23200 | 23200 | 845 |
| 509 | 20230712 | 105500 | 3682832450 | 23200 | 23200 | 23200 | 23200 | 45 |
| 510 | 20230712 | 105400 | 3681788450 | 23200 | 23200 | 23200 | 23200 | 21 |
| 511 | 20230712 | 105300 | 3681301250 | 23150 | 23150 | 23200 | 23150 | 220 |
| 512 | 20230712 | 105200 | 3676207450 | 23150 | 23200 | 23200 | 23150 | 494 |
| 513 | 20230712 | 105100 | 3664767250 | 23200 | 23200 | 23200 | 23200 | 17 |
| 514 | 20230712 | 105000 | 3664372850 | 23200 | 23250 | 23250 | 23150 | 422 |
| 515 | 20230712 | 104900 | 3654598400 | 23200 | 23200 | 23250 | 23150 | 1235 |
| 516 | 20230712 | 104800 | 3625945600 | 23150 | 23150 | 23200 | 23100 | 484 |
| 517 | 20230712 | 104700 | 3614736350 | 23150 | 23100 | 23150 | 23100 | 1251 |
| 518 | 20230712 | 104600 | 3585776300 | 23100 | 23200 | 23200 | 23100 | 222 |
| 519 | 20230712 | 104500 | 3580635150 | 23200 | 23150 | 23200 | 23150 | 111 |
| 520 | 20230712 | 104400 | 3578061650 | 23150 | 23150 | 23150 | 23150 | 1087 |
| 521 | 20230712 | 104300 | 3552897600 | 23150 | 23150 | 23150 | 23100 | 172 |
| 522 | 20230712 | 104200 | 3548921550 | 23150 | 23150 | 23200 | 23150 | 200 |
| 523 | 20230712 | 104100 | 3544290600 | 23150 | 23100 | 23150 | 23100 | 730 |
| 524 | 20230712 | 104000 | 3527391850 | 23150 | 23150 | 23150 | 23100 | 222 |
| 525 | 20230712 | 103900 | 3522261850 | 23150 | 23100 | 23150 | 23100 | 76 |
| 526 | 20230712 | 103800 | 3520503350 | 23100 | 23150 | 23150 | 23100 | 2514 |
| 527 | 20230712 | 103700 | 3462429100 | 23150 | 23150 | 23150 | 23150 | 93 |
| 528 | 20230712 | 103600 | 3460276150 | 23150 | 23150 | 23150 | 23100 | 47 |
| 529 | 20230712 | 103500 | 3459189500 | 23150 | 23150 | 23150 | 23150 | 22 |
| 530 | 20230712 | 103400 | 3458680200 | 23150 | 23050 | 23150 | 23050 | 2196 |
| 531 | 20230712 | 103300 | 3407958950 | 23100 | 23050 | 23100 | 23050 | 124 |
| 532 | 20230712 | 103200 | 3405099700 | 23100 | 23050 | 23100 | 23050 | 376 |
| 533 | 20230712 | 103100 | 3396429750 | 23100 | 23100 | 23100 | 23050 | 135 |
| 534 | 20230712 | 103000 | 3393311300 | 23100 | 23100 | 23100 | 23050 | 1093 |
| 535 | 20230712 | 102900 | 3368068200 | 23100 | 23050 | 23100 | 23050 | 459 |
| 536 | 20230712 | 102800 | 3357487550 | 23050 | 23100 | 23100 | 23050 | 930 |
| 537 | 20230712 | 102700 | 3336049850 | 23100 | 23100 | 23100 | 23050 | 346 |
| 538 | 20230712 | 102600 | 3328073300 | 23050 | 23100 | 23150 | 23050 | 398 |
| 539 | 20230712 | 102500 | 3318883200 | 23150 | 23150 | 23150 | 23150 | 63 |
| 540 | 20230712 | 102400 | 3317424750 | 23100 | 23100 | 23150 | 23100 | 111 |
| 541 | 20230712 | 102300 | 3314857900 | 23150 | 23050 | 23150 | 23050 | 1081 |
| 542 | 20230712 | 102200 | 3289931750 | 23050 | 23150 | 23150 | 23050 | 264 |
| 543 | 20230712 | 102100 | 3283842850 | 23050 | 23200 | 23200 | 23050 | 7147 |
| 544 | 20230712 | 102000 | 3118816700 | 23200 | 23200 | 23200 | 23200 | 59 |
| 545 | 20230712 | 101900 | 3117447900 | 23150 | 23200 | 23200 | 23150 | 82 |
| 546 | 20230712 | 101800 | 3115548650 | 23150 | 23150 | 23200 | 23150 | 178 |
| 547 | 20230712 | 101700 | 3111426750 | 23150 | 23200 | 23200 | 23150 | 310 |
| 548 | 20230712 | 101600 | 3104249250 | 23200 | 23150 | 23200 | 23150 | 1531 |
| 549 | 20230712 | 101500 | 3068772250 | 23150 | 23150 | 23200 | 23100 | 3482 |
| 550 | 20230712 | 101400 | 2988328500 | 23150 | 23200 | 23200 | 23150 | 204 |
| 551 | 20230712 | 101300 | 2983605650 | 23200 | 23200 | 23200 | 23150 | 632 |
| 552 | 20230712 | 101200 | 2968965150 | 23200 | 23200 | 23200 | 23150 | 569 |
| 553 | 20230712 | 101100 | 2955790750 | 23150 | 23200 | 23250 | 23150 | 188 |
| 554 | 20230712 | 101000 | 2951435550 | 23200 | 23200 | 23250 | 23100 | 6977 |
| 555 | 20230712 | 100900 | 2790096200 | 23150 | 23200 | 23200 | 23150 | 90 |
| 556 | 20230712 | 100800 | 2788010300 | 23200 | 23200 | 23200 | 23200 | 41 |
| 557 | 20230712 | 100700 | 2787059100 | 23150 | 23200 | 23200 | 23150 | 370 |
| 558 | 20230712 | 100600 | 2778490100 | 23200 | 23200 | 23200 | 23150 | 166 |
| 559 | 20230712 | 100500 | 2774639000 | 23200 | 23200 | 23200 | 23150 | 120 |
| 560 | 20230712 | 100400 | 2771858500 | 23200 | 23250 | 23250 | 23150 | 701 |
| 561 | 20230712 | 100300 | 2755596800 | 23250 | 23200 | 23250 | 23200 | 1364 |
| 562 | 20230712 | 100200 | 2723951250 | 23200 | 23150 | 23200 | 23150 | 74 |
| 563 | 20230712 | 100100 | 2722237050 | 23200 | 23200 | 23250 | 23200 | 246 |
| 564 | 20230712 | 100000 | 2716529750 | 23250 | 23200 | 23250 | 23200 | 312 |
| 565 | 20230712 | 095900 | 2709284300 | 23200 | 23300 | 23300 | 23200 | 168 |
| 566 | 20230712 | 095800 | 2705382750 | 23300 | 23250 | 23300 | 23150 | 421 |
| 567 | 20230712 | 095700 | 2695614250 | 23250 | 23150 | 23250 | 23150 | 905 |
| 568 | 20230712 | 095600 | 2674633400 | 23200 | 23150 | 23200 | 23150 | 722 |
| 569 | 20230712 | 095500 | 2657913500 | 23150 | 23150 | 23150 | 23100 | 1391 |
| 570 | 20230712 | 095400 | 2625752000 | 23150 | 23200 | 23250 | 23150 | 4583 |
| 571 | 20230712 | 095300 | 2519553150 | 23250 | 23250 | 23250 | 23200 | 291 |
| 572 | 20230712 | 095200 | 2512797900 | 23200 | 23250 | 23250 | 23200 | 141 |
| 573 | 20230712 | 095100 | 2509523750 | 23250 | 23250 | 23300 | 23250 | 186 |
| 574 | 20230712 | 095000 | 2505199200 | 23250 | 23250 | 23300 | 23250 | 647 |
| 575 | 20230712 | 094900 | 2490155350 | 23250 | 23250 | 23250 | 23250 | 884 |
| 576 | 20230712 | 094800 | 2469602350 | 23300 | 23250 | 23300 | 23250 | 216 |
| 577 | 20230712 | 094700 | 2464580250 | 23300 | 23350 | 23350 | 23250 | 451 |
| 578 | 20230712 | 094600 | 2454076350 | 23350 | 23350 | 23400 | 23350 | 576 |
| 579 | 20230712 | 094500 | 2440616350 | 23350 | 23250 | 23350 | 23200 | 1373 |
| 580 | 20230712 | 094400 | 2408652000 | 23250 | 23250 | 23250 | 23200 | 283 |
| 581 | 20230712 | 094300 | 2402073250 | 23200 | 23200 | 23250 | 23200 | 996 |
| 582 | 20230712 | 094200 | 2378964500 | 23250 | 23250 | 23250 | 23200 | 95 |
| 583 | 20230712 | 094100 | 2376756350 | 23250 | 23200 | 23250 | 23150 | 1462 |
| 584 | 20230712 | 094000 | 2342880550 | 23200 | 23150 | 23250 | 23150 | 1150 |
| 585 | 20230712 | 093900 | 2316216050 | 23200 | 23250 | 23300 | 23200 | 3449 |
| 586 | 20230712 | 093800 | 2236121800 | 23300 | 23300 | 23350 | 23250 | 2034 |
| 587 | 20230712 | 093700 | 2188741850 | 23350 | 23350 | 23400 | 23300 | 695 |
| 588 | 20230712 | 093600 | 2172516950 | 23350 | 23350 | 23400 | 23350 | 796 |
| 589 | 20230712 | 093500 | 2153930250 | 23400 | 23450 | 23500 | 23400 | 923 |
| 590 | 20230712 | 093400 | 2132327150 | 23450 | 23500 | 23550 | 23400 | 668 |
| 591 | 20230712 | 093300 | 2116667200 | 23550 | 23500 | 23550 | 23350 | 1142 |
| 592 | 20230712 | 093200 | 2089930600 | 23500 | 23400 | 23550 | 23400 | 3786 |
| 593 | 20230712 | 093100 | 2000814600 | 23550 | 23500 | 23550 | 23400 | 6212 |
| 594 | 20230712 | 093000 | 1854686900 | 23450 | 23600 | 23600 | 23450 | 4731 |
| 595 | 20230712 | 092900 | 1743265250 | 23600 | 23500 | 23600 | 23500 | 1983 |
| 596 | 20230712 | 092800 | 1696512050 | 23500 | 23450 | 23500 | 23400 | 2524 |
| 597 | 20230712 | 092700 | 1637233600 | 23400 | 23400 | 23500 | 23400 | 2832 |
| 598 | 20230712 | 092600 | 1570898350 | 23400 | 23350 | 23450 | 23350 | 3618 |
| 599 | 20230712 | 092500 | 1486197650 | 23400 | 23500 | 23550 | 23350 | 5514 |
| 600 | 20230712 | 092400 | 1356633800 | 23500 | 23400 | 23550 | 23400 | 2761 |
| 601 | 20230712 | 092300 | 1291847800 | 23400 | 23500 | 23550 | 23400 | 2684 |
| 602 | 20230712 | 092200 | 1228796050 | 23500 | 23400 | 23550 | 23400 | 7563 |
| 603 | 20230712 | 092100 | 1051259800 | 23400 | 23400 | 23450 | 23350 | 1245 |
| 604 | 20230712 | 092000 | 1022136850 | 23350 | 23250 | 23400 | 23250 | 1341 |
| 605 | 20230712 | 091900 | 990845150 | 23250 | 23300 | 23350 | 23200 | 1276 |
| 606 | 20230712 | 091800 | 961137300 | 23350 | 23350 | 23350 | 23300 | 452 |
| 607 | 20230712 | 091700 | 950603650 | 23350 | 23250 | 23350 | 23200 | 1862 |
| 608 | 20230712 | 091600 | 907270400 | 23200 | 23300 | 23300 | 23150 | 1301 |
| 609 | 20230712 | 091500 | 877057000 | 23300 | 23250 | 23300 | 23250 | 931 |
| 610 | 20230712 | 091400 | 855379650 | 23250 | 23100 | 23250 | 23050 | 3360 |
| 611 | 20230712 | 091300 | 777634100 | 23100 | 23150 | 23150 | 23050 | 4026 |
| 612 | 20230712 | 091200 | 684630250 | 23150 | 23150 | 23200 | 23100 | 1474 |
| 613 | 20230712 | 091100 | 650514050 | 23150 | 23150 | 23200 | 23150 | 821 |
| 614 | 20230712 | 091000 | 631506000 | 23150 | 23150 | 23200 | 23100 | 873 |
| 615 | 20230712 | 090900 | 611295200 | 23150 | 23200 | 23200 | 23150 | 928 |
| 616 | 20230712 | 090800 | 589804550 | 23200 | 23100 | 23200 | 23100 | 1887 |
| 617 | 20230712 | 090700 | 546130000 | 23150 | 23200 | 23200 | 23100 | 2281 |
| 618 | 20230712 | 090600 | 493335300 | 23150 | 23250 | 23250 | 23150 | 2382 |
| 619 | 20230712 | 090500 | 438035200 | 23250 | 23200 | 23250 | 23150 | 1375 |
| 620 | 20230712 | 090400 | 406142850 | 23150 | 23300 | 23300 | 23150 | 6027 |
| 621 | 20230712 | 090300 | 266178500 | 23300 | 23300 | 23350 | 23300 | 2775 |
| 622 | 20230712 | 090200 | 201472700 | 23350 | 23350 | 23450 | 23300 | 1293 |
| 623 | 20230712 | 090100 | 171331050 | 23300 | 23300 | 23350 | 23250 | 2767 |
| 624 | 20230712 | 090000 | 106857100 | 23300 | 23300 | 23450 | 23250 | 4564 |