33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 192500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 3089 |
| 3 | 20230712 | 192400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20230712 | 192300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20230712 | 192200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20230712 | 192100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20230712 | 192000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20230712 | 191900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20230712 | 191800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20230712 | 191700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20230712 | 191600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20230712 | 191500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20230712 | 191400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20230712 | 191300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20230712 | 191200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20230712 | 191100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20230712 | 191000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20230712 | 190900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20230712 | 190800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20230712 | 190700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20230712 | 190600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20230712 | 190500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20230712 | 190400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20230712 | 190300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20230712 | 190200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20230712 | 190100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20230712 | 190000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20230712 | 185900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20230712 | 185800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20230712 | 185700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20230712 | 185600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20230712 | 185500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 3089 |
| 33 | 20230712 | 185400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20230712 | 185300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20230712 | 185200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20230712 | 185100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20230712 | 185000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20230712 | 184900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20230712 | 184800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20230712 | 184700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20230712 | 184600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20230712 | 184500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20230712 | 184400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20230712 | 184300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20230712 | 184200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20230712 | 184100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20230712 | 184000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20230712 | 183900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20230712 | 183800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20230712 | 183700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20230712 | 183600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20230712 | 183500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20230712 | 183400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20230712 | 183300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20230712 | 183200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20230712 | 183100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20230712 | 183000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20230712 | 182900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20230712 | 182800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20230712 | 182700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20230712 | 182600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20230712 | 182500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 3089 |
| 63 | 20230712 | 182400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20230712 | 182300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20230712 | 182200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20230712 | 182100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20230712 | 182000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20230712 | 181900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20230712 | 181800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20230712 | 181700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20230712 | 181600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20230712 | 181500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20230712 | 181400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20230712 | 181300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20230712 | 181200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20230712 | 181100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20230712 | 181000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20230712 | 180900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20230712 | 180800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20230712 | 180700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20230712 | 180600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20230712 | 180500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20230712 | 180400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20230712 | 180300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20230712 | 180200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20230712 | 180100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20230712 | 180000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20230712 | 175900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20230712 | 175800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20230712 | 175700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20230712 | 175600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20230712 | 175500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 3089 |
| 93 | 20230712 | 175400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20230712 | 175300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20230712 | 175200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20230712 | 175100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20230712 | 175000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20230712 | 174900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20230712 | 174800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20230712 | 174700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20230712 | 174600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20230712 | 174500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20230712 | 174400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20230712 | 174300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20230712 | 174200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20230712 | 174100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20230712 | 174000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20230712 | 173900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20230712 | 173800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20230712 | 173700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20230712 | 173600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20230712 | 173500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20230712 | 173400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20230712 | 173300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20230712 | 173200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20230712 | 173100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20230712 | 173000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20230712 | 172900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20230712 | 172800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20230712 | 172700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20230712 | 172600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20230712 | 172500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 3089 |
| 123 | 20230712 | 172400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20230712 | 172300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20230712 | 172200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20230712 | 172100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20230712 | 172000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20230712 | 171900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20230712 | 171800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20230712 | 171700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20230712 | 171600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20230712 | 171500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20230712 | 171400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20230712 | 171300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20230712 | 171200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20230712 | 171100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20230712 | 171000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20230712 | 170900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20230712 | 170800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20230712 | 170700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20230712 | 170600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20230712 | 170500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20230712 | 170400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20230712 | 170300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20230712 | 170200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20230712 | 170100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20230712 | 170000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20230712 | 165900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20230712 | 165800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20230712 | 165700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20230712 | 165600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20230712 | 165500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 3089 |
| 153 | 20230712 | 165400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20230712 | 165300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20230712 | 165200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20230712 | 165100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20230712 | 165000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20230712 | 164900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20230712 | 164800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20230712 | 164700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20230712 | 164600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20230712 | 164500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20230712 | 164400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20230712 | 164300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20230712 | 164200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20230712 | 164100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20230712 | 164000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20230712 | 163900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20230712 | 163800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20230712 | 163700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20230712 | 163600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20230712 | 163500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20230712 | 163400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20230712 | 163300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20230712 | 163200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20230712 | 163100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20230712 | 163000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20230712 | 162900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20230712 | 162800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20230712 | 162700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20230712 | 162600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20230712 | 162500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 3089 |
| 183 | 20230712 | 162400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20230712 | 162300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20230712 | 162200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20230712 | 162100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20230712 | 162000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20230712 | 161900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20230712 | 161800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20230712 | 161700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20230712 | 161600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20230712 | 161500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20230712 | 161400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20230712 | 161300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20230712 | 161200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20230712 | 161100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20230712 | 161000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20230712 | 160900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20230712 | 160800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20230712 | 160700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20230712 | 160600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20230712 | 160500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20230712 | 160400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20230712 | 160300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20230712 | 160200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20230712 | 160100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20230712 | 160000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20230712 | 155900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20230712 | 155800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20230712 | 155700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20230712 | 155600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20230712 | 155500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 3089 |
| 213 | 20230712 | 155400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20230712 | 155300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20230712 | 155200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20230712 | 155100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20230712 | 155000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20230712 | 154900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20230712 | 154800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20230712 | 154700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20230712 | 154600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20230712 | 154500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20230712 | 154400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20230712 | 154300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20230712 | 154200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20230712 | 154100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20230712 | 154000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20230712 | 153900 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 229 | 20230712 | 153800 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 230 | 20230712 | 153700 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 231 | 20230712 | 153600 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 232 | 20230712 | 153500 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 233 | 20230712 | 153400 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 234 | 20230712 | 153300 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 235 | 20230712 | 153200 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 236 | 20230712 | 153100 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 237 | 20230712 | 153000 | 5448066150 | 33600 | 33600 | 33600 | 33600 | 3089 |
| 238 | 20230712 | 152900 | 5344275750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 239 | 20230712 | 152800 | 5344275750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 240 | 20230712 | 152700 | 5344275750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 241 | 20230712 | 152600 | 5344275750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 242 | 20230712 | 152500 | 5344275750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 243 | 20230712 | 152400 | 5344275750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 244 | 20230712 | 152300 | 5344275750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 245 | 20230712 | 152200 | 5344275750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 246 | 20230712 | 152100 | 5344275750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 247 | 20230712 | 152000 | 5344275750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 248 | 20230712 | 151900 | 5344275750 | 33600 | 33600 | 33700 | 33550 | 2954 |
| 249 | 20230712 | 151800 | 5244987850 | 33650 | 33650 | 33650 | 33600 | 378 |
| 250 | 20230712 | 151700 | 5232274400 | 33650 | 33700 | 33700 | 33600 | 515 |
| 251 | 20230712 | 151600 | 5214944300 | 33600 | 33700 | 33700 | 33600 | 339 |
| 252 | 20230712 | 151500 | 5203535950 | 33700 | 33700 | 33700 | 33600 | 513 |
| 253 | 20230712 | 151400 | 5186275000 | 33700 | 33700 | 33700 | 33650 | 140 |
| 254 | 20230712 | 151300 | 5181562650 | 33700 | 33650 | 33700 | 33600 | 532 |
| 255 | 20230712 | 151200 | 5163661600 | 33600 | 33600 | 33650 | 33600 | 257 |
| 256 | 20230712 | 151100 | 5155021000 | 33650 | 33650 | 33650 | 33600 | 134 |
| 257 | 20230712 | 151000 | 5150514700 | 33650 | 33650 | 33650 | 33600 | 172 |
| 258 | 20230712 | 150900 | 5144731250 | 33650 | 33650 | 33700 | 33600 | 567 |
| 259 | 20230712 | 150800 | 5125653150 | 33650 | 33600 | 33650 | 33600 | 281 |
| 260 | 20230712 | 150700 | 5116200950 | 33650 | 33650 | 33650 | 33600 | 188 |
| 261 | 20230712 | 150600 | 5109877850 | 33600 | 33650 | 33650 | 33600 | 244 |
| 262 | 20230712 | 150500 | 5101676800 | 33650 | 33650 | 33650 | 33600 | 106 |
| 263 | 20230712 | 150400 | 5098113250 | 33650 | 33650 | 33650 | 33600 | 108 |
| 264 | 20230712 | 150300 | 5094481850 | 33650 | 33650 | 33700 | 33600 | 134 |
| 265 | 20230712 | 150200 | 5089976550 | 33650 | 33650 | 33650 | 33600 | 338 |
| 266 | 20230712 | 150100 | 5078618250 | 33600 | 33700 | 33700 | 33600 | 233 |
| 267 | 20230712 | 150000 | 5070779900 | 33650 | 33650 | 33700 | 33600 | 1333 |
| 268 | 20230712 | 145900 | 5025980300 | 33650 | 33600 | 33650 | 33600 | 187 |
| 269 | 20230712 | 145800 | 5019691900 | 33650 | 33700 | 33700 | 33600 | 1131 |
| 270 | 20230712 | 145700 | 4981637850 | 33700 | 33700 | 33700 | 33650 | 157 |
| 271 | 20230712 | 145600 | 4976352100 | 33700 | 33700 | 33700 | 33650 | 131 |
| 272 | 20230712 | 145500 | 4971942000 | 33700 | 33700 | 33750 | 33650 | 1135 |
| 273 | 20230712 | 145400 | 4933690600 | 33700 | 33700 | 33700 | 33650 | 888 |
| 274 | 20230712 | 145300 | 4903787700 | 33650 | 33700 | 33700 | 33650 | 275 |
| 275 | 20230712 | 145200 | 4894524750 | 33700 | 33650 | 33700 | 33650 | 149 |
| 276 | 20230712 | 145100 | 4889507850 | 33750 | 33750 | 33750 | 33650 | 146 |
| 277 | 20230712 | 145000 | 4884583900 | 33700 | 33750 | 33750 | 33650 | 362 |
| 278 | 20230712 | 144900 | 4872384200 | 33650 | 33750 | 33750 | 33650 | 182 |
| 279 | 20230712 | 144800 | 4866251600 | 33750 | 33700 | 33750 | 33700 | 167 |
| 280 | 20230712 | 144700 | 4860623300 | 33700 | 33700 | 33700 | 33700 | 661 |
| 281 | 20230712 | 144600 | 4838347600 | 33700 | 33700 | 33700 | 33650 | 51 |
| 282 | 20230712 | 144500 | 4836630450 | 33650 | 33700 | 33700 | 33650 | 246 |
| 283 | 20230712 | 144400 | 4828340350 | 33700 | 33700 | 33700 | 33700 | 80 |
| 284 | 20230712 | 144300 | 4825644350 | 33650 | 33700 | 33700 | 33650 | 705 |
| 285 | 20230712 | 144200 | 4801895200 | 33700 | 33700 | 33750 | 33650 | 74 |
| 286 | 20230712 | 144100 | 4799401600 | 33700 | 33750 | 33800 | 33700 | 537 |
| 287 | 20230712 | 144000 | 4781303600 | 33750 | 33750 | 33750 | 33750 | 168 |
| 288 | 20230712 | 143900 | 4775633600 | 33750 | 33800 | 33800 | 33700 | 120 |
| 289 | 20230712 | 143800 | 4771580350 | 33700 | 33700 | 33800 | 33700 | 41 |
| 290 | 20230712 | 143700 | 4770197100 | 33700 | 33750 | 33800 | 33700 | 313 |
| 291 | 20230712 | 143600 | 4759634250 | 33750 | 33750 | 33750 | 33750 | 134 |
| 292 | 20230712 | 143500 | 4755111750 | 33750 | 33700 | 33750 | 33700 | 165 |
| 293 | 20230712 | 143400 | 4749543850 | 33750 | 33750 | 33750 | 33700 | 69 |
| 294 | 20230712 | 143300 | 4747215150 | 33750 | 33750 | 33750 | 33700 | 27 |
| 295 | 20230712 | 143200 | 4746304050 | 33750 | 33750 | 33750 | 33750 | 63 |
| 296 | 20230712 | 143100 | 4744177800 | 33700 | 33700 | 33750 | 33700 | 317 |
| 297 | 20230712 | 143000 | 4733491300 | 33700 | 33800 | 33800 | 33700 | 62 |
| 298 | 20230712 | 142900 | 4731398800 | 33800 | 33750 | 33800 | 33700 | 352 |
| 299 | 20230712 | 142800 | 4719517900 | 33750 | 33750 | 33750 | 33750 | 5 |
| 300 | 20230712 | 142700 | 4719349150 | 33750 | 33700 | 33750 | 33700 | 118 |
| 301 | 20230712 | 142600 | 4715368950 | 33700 | 33700 | 33750 | 33700 | 145 |
| 302 | 20230712 | 142500 | 4710481750 | 33750 | 33650 | 33750 | 33650 | 306 |
| 303 | 20230712 | 142400 | 4700169550 | 33650 | 33650 | 33650 | 33650 | 25 |
| 304 | 20230712 | 142300 | 4699328300 | 33700 | 33650 | 33700 | 33650 | 437 |
| 305 | 20230712 | 142200 | 4684619600 | 33650 | 33700 | 33700 | 33650 | 85 |
| 306 | 20230712 | 142100 | 4681756600 | 33700 | 33650 | 33700 | 33600 | 624 |
| 307 | 20230712 | 142000 | 4660756850 | 33650 | 33650 | 33650 | 33650 | 22 |
| 308 | 20230712 | 141900 | 4660016550 | 33600 | 33650 | 33650 | 33600 | 424 |
| 309 | 20230712 | 141800 | 4645766750 | 33600 | 33650 | 33650 | 33600 | 1353 |
| 310 | 20230712 | 141700 | 4600305500 | 33650 | 33650 | 33650 | 33600 | 57 |
| 311 | 20230712 | 141600 | 4598389800 | 33600 | 33600 | 33650 | 33600 | 64 |
| 312 | 20230712 | 141500 | 4596238300 | 33650 | 33650 | 33650 | 33650 | 83 |
| 313 | 20230712 | 141400 | 4593445350 | 33650 | 33650 | 33650 | 33600 | 136 |
| 314 | 20230712 | 141300 | 4588870300 | 33650 | 33650 | 33650 | 33650 | 17 |
| 315 | 20230712 | 141200 | 4588298250 | 33600 | 33600 | 33600 | 33600 | 511 |
| 316 | 20230712 | 141100 | 4571128650 | 33650 | 33650 | 33650 | 33600 | 125 |
| 317 | 20230712 | 141000 | 4566924200 | 33650 | 33700 | 33700 | 33600 | 2114 |
| 318 | 20230712 | 140900 | 4495787550 | 33700 | 33700 | 33700 | 33700 | 79 |
| 319 | 20230712 | 140800 | 4493125250 | 33700 | 33700 | 33700 | 33650 | 104 |
| 320 | 20230712 | 140700 | 4489624100 | 33700 | 33650 | 33700 | 33650 | 21 |
| 321 | 20230712 | 140600 | 4488916450 | 33700 | 33700 | 33700 | 33650 | 204 |
| 322 | 20230712 | 140500 | 4482043100 | 33700 | 33700 | 33700 | 33700 | 19 |
| 323 | 20230712 | 140400 | 4481402800 | 33700 | 33700 | 33700 | 33650 | 80 |
| 324 | 20230712 | 140300 | 4478710200 | 33700 | 33700 | 33700 | 33700 | 523 |
| 325 | 20230712 | 140200 | 4461085100 | 33700 | 33700 | 33700 | 33650 | 100 |
| 326 | 20230712 | 140100 | 4457716250 | 33650 | 33700 | 33700 | 33650 | 57 |
| 327 | 20230712 | 140000 | 4455797200 | 33700 | 33650 | 33700 | 33650 | 99 |
| 328 | 20230712 | 135900 | 4452464600 | 33700 | 33700 | 33750 | 33650 | 1247 |
| 329 | 20230712 | 135800 | 4410448650 | 33700 | 33700 | 33750 | 33700 | 306 |
| 330 | 20230712 | 135700 | 4400132450 | 33700 | 33700 | 33750 | 33700 | 89 |
| 331 | 20230712 | 135600 | 4397132250 | 33800 | 33750 | 33800 | 33700 | 173 |
| 332 | 20230712 | 135500 | 4391293400 | 33700 | 33700 | 33750 | 33700 | 122 |
| 333 | 20230712 | 135400 | 4387181000 | 33750 | 33750 | 33750 | 33700 | 722 |
| 334 | 20230712 | 135300 | 4362813550 | 33750 | 33700 | 33750 | 33700 | 81 |
| 335 | 20230712 | 135200 | 4360080350 | 33750 | 33700 | 33800 | 33700 | 95 |
| 336 | 20230712 | 135100 | 4356874000 | 33750 | 33750 | 33750 | 33750 | 142 |
| 337 | 20230712 | 135000 | 4352081500 | 33750 | 33750 | 33750 | 33750 | 315 |
| 338 | 20230712 | 134900 | 4341450250 | 33800 | 33800 | 33800 | 33750 | 48 |
| 339 | 20230712 | 134800 | 4339828350 | 33800 | 33800 | 33800 | 33800 | 21 |
| 340 | 20230712 | 134700 | 4339118550 | 33800 | 33800 | 33800 | 33800 | 111 |
| 341 | 20230712 | 134600 | 4335366750 | 33800 | 33700 | 33850 | 33700 | 715 |
| 342 | 20230712 | 134500 | 4311229000 | 33700 | 33750 | 33750 | 33700 | 32 |
| 343 | 20230712 | 134400 | 4310149600 | 33750 | 33700 | 33750 | 33700 | 89 |
| 344 | 20230712 | 134300 | 4307147150 | 33700 | 33750 | 33750 | 33700 | 10 |
| 345 | 20230712 | 134200 | 4306809800 | 33750 | 33750 | 33800 | 33750 | 182 |
| 346 | 20230712 | 134100 | 4300667250 | 33750 | 33800 | 33800 | 33750 | 351 |
| 347 | 20230712 | 134000 | 4288806350 | 33800 | 33650 | 33800 | 33650 | 2903 |
| 348 | 20230712 | 133900 | 4190946400 | 33650 | 33700 | 33700 | 33650 | 166 |
| 349 | 20230712 | 133800 | 4185359550 | 33650 | 33700 | 33700 | 33650 | 127 |
| 350 | 20230712 | 133700 | 4181080850 | 33650 | 33700 | 33700 | 33650 | 62 |
| 351 | 20230712 | 133600 | 4178992050 | 33700 | 33650 | 33700 | 33650 | 58 |
| 352 | 20230712 | 133500 | 4177040150 | 33650 | 33650 | 33650 | 33650 | 87 |
| 353 | 20230712 | 133400 | 4174112600 | 33650 | 33700 | 33700 | 33650 | 109 |
| 354 | 20230712 | 133300 | 4170441400 | 33700 | 33700 | 33700 | 33700 | 98 |
| 355 | 20230712 | 133200 | 4167138800 | 33700 | 33650 | 33750 | 33650 | 162 |
| 356 | 20230712 | 133100 | 4161683900 | 33650 | 33650 | 33700 | 33650 | 128 |
| 357 | 20230712 | 133000 | 4157370700 | 33650 | 33700 | 33700 | 33650 | 64 |
| 358 | 20230712 | 132900 | 4155214450 | 33700 | 33650 | 33700 | 33600 | 1920 |
| 359 | 20230712 | 132800 | 4090600250 | 33700 | 33700 | 33700 | 33650 | 167 |
| 360 | 20230712 | 132700 | 4084972400 | 33700 | 33700 | 33700 | 33650 | 77 |
| 361 | 20230712 | 132600 | 4082381050 | 33700 | 33700 | 33700 | 33650 | 317 |
| 362 | 20230712 | 132500 | 4071712550 | 33700 | 33650 | 33700 | 33650 | 108 |
| 363 | 20230712 | 132400 | 4068074550 | 33700 | 33700 | 33700 | 33700 | 45 |
| 364 | 20230712 | 132300 | 4066558050 | 33650 | 33650 | 33700 | 33650 | 372 |
| 365 | 20230712 | 132200 | 4054029550 | 33650 | 33700 | 33700 | 33650 | 804 |
| 366 | 20230712 | 132100 | 4026951850 | 33700 | 33700 | 33700 | 33700 | 90 |
| 367 | 20230712 | 132000 | 4023918850 | 33700 | 33700 | 33700 | 33650 | 47 |
| 368 | 20230712 | 131900 | 4022335000 | 33700 | 33700 | 33700 | 33650 | 259 |
| 369 | 20230712 | 131800 | 4013607600 | 33700 | 33700 | 33700 | 33650 | 234 |
| 370 | 20230712 | 131700 | 4005723900 | 33700 | 33700 | 33700 | 33650 | 78 |
| 371 | 20230712 | 131600 | 4003095350 | 33650 | 33700 | 33700 | 33650 | 99 |
| 372 | 20230712 | 131500 | 3999760150 | 33700 | 33700 | 33700 | 33650 | 22 |
| 373 | 20230712 | 131400 | 3999019250 | 33650 | 33700 | 33700 | 33650 | 8 |
| 374 | 20230712 | 131300 | 3998749700 | 33700 | 33700 | 33700 | 33650 | 108 |
| 375 | 20230712 | 131200 | 3995111450 | 33650 | 33650 | 33700 | 33650 | 9 |
| 376 | 20230712 | 131100 | 3994808550 | 33700 | 33650 | 33700 | 33650 | 88 |
| 377 | 20230712 | 131000 | 3991846950 | 33700 | 33700 | 33700 | 33700 | 169 |
| 378 | 20230712 | 130900 | 3986151650 | 33700 | 33650 | 33700 | 33650 | 77 |
| 379 | 20230712 | 130800 | 3983557200 | 33650 | 33650 | 33650 | 33650 | 169 |
| 380 | 20230712 | 130700 | 3977870350 | 33650 | 33700 | 33700 | 33650 | 46 |
| 381 | 20230712 | 130600 | 3976321950 | 33700 | 33700 | 33700 | 33700 | 239 |
| 382 | 20230712 | 130500 | 3968267650 | 33700 | 33700 | 33700 | 33700 | 675 |
| 383 | 20230712 | 130400 | 3945520150 | 33750 | 33700 | 33750 | 33700 | 325 |
| 384 | 20230712 | 130300 | 3934566900 | 33700 | 33700 | 33750 | 33700 | 313 |
| 385 | 20230712 | 130200 | 3924018700 | 33700 | 33700 | 33700 | 33700 | 1 |
| 386 | 20230712 | 130100 | 3923985000 | 33750 | 33750 | 33750 | 33750 | 74 |
| 387 | 20230712 | 130000 | 3921487500 | 33750 | 33750 | 33750 | 33700 | 156 |
| 388 | 20230712 | 125900 | 3916228200 | 33750 | 33700 | 33750 | 33700 | 110 |
| 389 | 20230712 | 125800 | 3912516200 | 33700 | 33700 | 33700 | 33700 | 5 |
| 390 | 20230712 | 125700 | 3912347700 | 33750 | 33750 | 33750 | 33750 | 69 |
| 391 | 20230712 | 125600 | 3910018950 | 33750 | 33700 | 33750 | 33700 | 19 |
| 392 | 20230712 | 125500 | 3909378250 | 33700 | 33750 | 33750 | 33700 | 126 |
| 393 | 20230712 | 125400 | 3905132000 | 33750 | 33700 | 33750 | 33700 | 51 |
| 394 | 20230712 | 125300 | 3903412300 | 33750 | 33750 | 33750 | 33750 | 71 |
| 395 | 20230712 | 125200 | 3901016050 | 33700 | 33750 | 33750 | 33700 | 89 |
| 396 | 20230712 | 125100 | 3898015200 | 33750 | 33750 | 33750 | 33750 | 6 |
| 397 | 20230712 | 125000 | 3897812700 | 33750 | 33750 | 33750 | 33700 | 36 |
| 398 | 20230712 | 124900 | 3896597800 | 33750 | 33750 | 33750 | 33750 | 67 |
| 399 | 20230712 | 124800 | 3894336550 | 33700 | 33700 | 33700 | 33700 | 153 |
| 400 | 20230712 | 124700 | 3889180450 | 33700 | 33700 | 33750 | 33700 | 38 |
| 401 | 20230712 | 124600 | 3887899750 | 33750 | 33750 | 33750 | 33750 | 315 |
| 402 | 20230712 | 124500 | 3877268500 | 33750 | 33750 | 33750 | 33750 | 301 |
| 403 | 20230712 | 124400 | 3867109750 | 33800 | 33750 | 33800 | 33750 | 78 |
| 404 | 20230712 | 124300 | 3864473850 | 33800 | 33800 | 33800 | 33800 | 2 |
| 405 | 20230712 | 124200 | 3864406250 | 33750 | 33700 | 33800 | 33700 | 1172 |
| 406 | 20230712 | 124100 | 3824850000 | 33700 | 33700 | 33700 | 33700 | 1286 |
| 407 | 20230712 | 124000 | 3781511800 | 33750 | 33750 | 33750 | 33700 | 912 |
| 408 | 20230712 | 123900 | 3750739800 | 33750 | 33750 | 33750 | 33750 | 738 |
| 409 | 20230712 | 123800 | 3725832300 | 33750 | 33750 | 33750 | 33700 | 1669 |
| 410 | 20230712 | 123700 | 3669508550 | 33750 | 33750 | 33750 | 33750 | 28 |
| 411 | 20230712 | 123600 | 3668563550 | 33800 | 33800 | 33800 | 33800 | 156 |
| 412 | 20230712 | 123500 | 3663290750 | 33750 | 33850 | 33850 | 33750 | 2590 |
| 413 | 20230712 | 123400 | 3575748250 | 33850 | 33850 | 33900 | 33800 | 653 |
| 414 | 20230712 | 123300 | 3553643900 | 33850 | 33850 | 33850 | 33800 | 143 |
| 415 | 20230712 | 123200 | 3548803850 | 33850 | 33850 | 33850 | 33850 | 113 |
| 416 | 20230712 | 123100 | 3544978800 | 33850 | 33850 | 33900 | 33850 | 336 |
| 417 | 20230712 | 123000 | 3533605150 | 33850 | 33850 | 33850 | 33850 | 35 |
| 418 | 20230712 | 122900 | 3532420400 | 33850 | 33800 | 33850 | 33800 | 304 |
| 419 | 20230712 | 122800 | 3522135200 | 33850 | 33850 | 33850 | 33850 | 194 |
| 420 | 20230712 | 122700 | 3515568300 | 33850 | 33850 | 33850 | 33800 | 1039 |
| 421 | 20230712 | 122600 | 3480448150 | 33850 | 33850 | 33850 | 33800 | 154 |
| 422 | 20230712 | 122500 | 3475242050 | 33850 | 33850 | 33850 | 33800 | 14 |
| 423 | 20230712 | 122400 | 3474768650 | 33850 | 33850 | 33900 | 33850 | 212 |
| 424 | 20230712 | 122300 | 3467589000 | 33850 | 33850 | 33850 | 33850 | 33 |
| 425 | 20230712 | 122200 | 3466471950 | 33850 | 33850 | 33850 | 33850 | 57 |
| 426 | 20230712 | 122100 | 3464542500 | 33850 | 33850 | 33850 | 33800 | 49 |
| 427 | 20230712 | 122000 | 3462884350 | 33850 | 33900 | 33900 | 33850 | 143 |
| 428 | 20230712 | 121900 | 3458043600 | 33900 | 33900 | 33900 | 33900 | 16 |
| 429 | 20230712 | 121800 | 3457501200 | 33900 | 33800 | 33900 | 33800 | 35 |
| 430 | 20230712 | 121700 | 3456315700 | 33900 | 33900 | 33900 | 33850 | 400 |
| 431 | 20230712 | 121600 | 3442774950 | 33900 | 33900 | 33900 | 33900 | 311 |
| 432 | 20230712 | 121500 | 3432232050 | 33900 | 33900 | 33900 | 33850 | 14 |
| 433 | 20230712 | 121400 | 3431758050 | 33900 | 33850 | 33900 | 33850 | 441 |
| 434 | 20230712 | 121300 | 3416828250 | 33900 | 33900 | 33900 | 33850 | 248 |
| 435 | 20230712 | 121200 | 3408426250 | 33900 | 33900 | 33900 | 33900 | 96 |
| 436 | 20230712 | 121100 | 3405171850 | 33900 | 33900 | 33950 | 33900 | 85 |
| 437 | 20230712 | 121000 | 3402290200 | 33900 | 33950 | 33950 | 33850 | 40 |
| 438 | 20230712 | 120900 | 3400934150 | 33850 | 33950 | 33950 | 33850 | 65 |
| 439 | 20230712 | 120800 | 3398732500 | 33900 | 33900 | 33950 | 33900 | 243 |
| 440 | 20230712 | 120700 | 3390494450 | 33900 | 33900 | 33900 | 33900 | 15 |
| 441 | 20230712 | 120600 | 3389985950 | 33900 | 33900 | 33900 | 33850 | 26 |
| 442 | 20230712 | 120500 | 3389105050 | 33900 | 33900 | 33900 | 33850 | 544 |
| 443 | 20230712 | 120400 | 3370663700 | 33900 | 33900 | 33900 | 33900 | 130 |
| 444 | 20230712 | 120300 | 3366256700 | 33900 | 33900 | 33900 | 33900 | 11 |
| 445 | 20230712 | 120200 | 3365883800 | 33900 | 33900 | 33900 | 33850 | 68 |
| 446 | 20230712 | 120100 | 3363579100 | 33900 | 33950 | 33950 | 33900 | 13 |
| 447 | 20230712 | 120000 | 3363138350 | 33950 | 33900 | 33950 | 33900 | 38 |
| 448 | 20230712 | 115900 | 3361850050 | 33900 | 33900 | 33900 | 33850 | 139 |
| 449 | 20230712 | 115800 | 3357139950 | 33900 | 33900 | 33900 | 33900 | 329 |
| 450 | 20230712 | 115700 | 3345986850 | 33900 | 33900 | 33900 | 33900 | 20 |
| 451 | 20230712 | 115600 | 3345308850 | 33900 | 33900 | 33900 | 33900 | 19 |
| 452 | 20230712 | 115500 | 3344664750 | 33900 | 33850 | 33900 | 33850 | 85 |
| 453 | 20230712 | 115400 | 3341784200 | 33850 | 33850 | 33850 | 33850 | 105 |
| 454 | 20230712 | 115300 | 3338229950 | 33850 | 33850 | 33850 | 33850 | 19 |
| 455 | 20230712 | 115200 | 3337586800 | 33850 | 33850 | 33850 | 33850 | 2 |
| 456 | 20230712 | 115100 | 3337519100 | 33850 | 33850 | 33900 | 33850 | 407 |
| 457 | 20230712 | 115000 | 3323738800 | 33850 | 33850 | 33850 | 33850 | 32 |
| 458 | 20230712 | 114900 | 3322655600 | 33850 | 33850 | 33850 | 33800 | 352 |
| 459 | 20230712 | 114800 | 3310742100 | 33850 | 33900 | 33900 | 33850 | 1968 |
| 460 | 20230712 | 114700 | 3244116650 | 33900 | 33900 | 33900 | 33850 | 80 |
| 461 | 20230712 | 114600 | 3241405150 | 33900 | 33950 | 33950 | 33850 | 440 |
| 462 | 20230712 | 114500 | 3226490250 | 33950 | 34000 | 34000 | 33950 | 709 |
| 463 | 20230712 | 114400 | 3202418750 | 34000 | 34000 | 34000 | 34000 | 9 |
| 464 | 20230712 | 114300 | 3202112750 | 34000 | 34000 | 34000 | 33950 | 365 |
| 465 | 20230712 | 114200 | 3189703250 | 34000 | 34000 | 34000 | 33950 | 57 |
| 466 | 20230712 | 114100 | 3187767050 | 34000 | 34000 | 34000 | 34000 | 19 |
| 467 | 20230712 | 114000 | 3187121050 | 34000 | 34000 | 34000 | 34000 | 113 |
| 468 | 20230712 | 113900 | 3183279050 | 33950 | 34000 | 34000 | 33950 | 117 |
| 469 | 20230712 | 113800 | 3179302650 | 33950 | 34000 | 34000 | 33950 | 23 |
| 470 | 20230712 | 113700 | 3178521250 | 34000 | 34000 | 34000 | 34000 | 16 |
| 471 | 20230712 | 113600 | 3177977250 | 34000 | 33950 | 34000 | 33950 | 220 |
| 472 | 20230712 | 113500 | 3170497750 | 33950 | 33950 | 34000 | 33950 | 227 |
| 473 | 20230712 | 113400 | 3162787750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 474 | 20230712 | 113300 | 3162787750 | 34000 | 34000 | 34000 | 34000 | 13 |
| 475 | 20230712 | 113200 | 3162345750 | 34000 | 34000 | 34000 | 33950 | 199 |
| 476 | 20230712 | 113100 | 3155582050 | 34000 | 33950 | 34000 | 33950 | 563 |
| 477 | 20230712 | 113000 | 3136456000 | 33950 | 33900 | 33950 | 33900 | 107 |
| 478 | 20230712 | 112900 | 3132828350 | 33900 | 33900 | 33900 | 33850 | 496 |
| 479 | 20230712 | 112800 | 3116015100 | 33900 | 33850 | 33900 | 33850 | 24 |
| 480 | 20230712 | 112700 | 3115202100 | 33900 | 33900 | 33900 | 33850 | 155 |
| 481 | 20230712 | 112600 | 3109949950 | 33850 | 33900 | 33900 | 33850 | 45 |
| 482 | 20230712 | 112500 | 3108425950 | 33900 | 33900 | 33900 | 33850 | 50 |
| 483 | 20230712 | 112400 | 3106733050 | 33900 | 33900 | 33900 | 33850 | 28 |
| 484 | 20230712 | 112300 | 3105784350 | 33900 | 33850 | 33900 | 33850 | 283 |
| 485 | 20230712 | 112200 | 3096198500 | 33850 | 33850 | 33850 | 33850 | 105 |
| 486 | 20230712 | 112100 | 3092644250 | 33900 | 33900 | 33900 | 33900 | 15 |
| 487 | 20230712 | 112000 | 3092135750 | 33850 | 33900 | 33900 | 33850 | 112 |
| 488 | 20230712 | 111900 | 3088339950 | 33900 | 33850 | 33900 | 33850 | 119 |
| 489 | 20230712 | 111800 | 3084307250 | 33900 | 33900 | 33900 | 33900 | 119 |
| 490 | 20230712 | 111700 | 3080273150 | 33900 | 33900 | 33900 | 33850 | 562 |
| 491 | 20230712 | 111600 | 3061221850 | 33900 | 33900 | 33900 | 33900 | 39 |
| 492 | 20230712 | 111500 | 3059899750 | 33900 | 34000 | 34000 | 33900 | 1211 |
| 493 | 20230712 | 111400 | 3018771400 | 34000 | 33950 | 34000 | 33950 | 222 |
| 494 | 20230712 | 111300 | 3011231150 | 33950 | 33950 | 33950 | 33950 | 139 |
| 495 | 20230712 | 111200 | 3006512100 | 34000 | 34000 | 34000 | 34000 | 44 |
| 496 | 20230712 | 111100 | 3005016100 | 34000 | 34000 | 34000 | 34000 | 71 |
| 497 | 20230712 | 111000 | 3002602100 | 34000 | 34000 | 34050 | 34000 | 443 |
| 498 | 20230712 | 110900 | 2987536500 | 34000 | 34050 | 34050 | 34000 | 305 |
| 499 | 20230712 | 110800 | 2977166450 | 34050 | 34050 | 34050 | 34050 | 1 |
| 500 | 20230712 | 110700 | 2977132400 | 34050 | 34000 | 34050 | 34000 | 110 |
| 501 | 20230712 | 110600 | 2973391900 | 34050 | 34000 | 34050 | 34000 | 600 |
| 502 | 20230712 | 110500 | 2952988600 | 34050 | 34000 | 34050 | 34000 | 52 |
| 503 | 20230712 | 110400 | 2951219000 | 34000 | 34000 | 34050 | 34000 | 179 |
| 504 | 20230712 | 110300 | 2945130400 | 34000 | 34050 | 34050 | 34000 | 140 |
| 505 | 20230712 | 110200 | 2940370150 | 34050 | 34050 | 34100 | 34050 | 437 |
| 506 | 20230712 | 110100 | 2925490150 | 34050 | 34050 | 34050 | 34050 | 50 |
| 507 | 20230712 | 110000 | 2923787650 | 34050 | 34100 | 34100 | 34050 | 852 |
| 508 | 20230712 | 105900 | 2894739900 | 34100 | 34150 | 34150 | 34100 | 211 |
| 509 | 20230712 | 105800 | 2887544450 | 34150 | 34100 | 34150 | 34100 | 76 |
| 510 | 20230712 | 105700 | 2884949550 | 34150 | 34150 | 34150 | 34150 | 200 |
| 511 | 20230712 | 105600 | 2878119550 | 34150 | 34150 | 34150 | 34150 | 3 |
| 512 | 20230712 | 105500 | 2878017100 | 34150 | 34150 | 34150 | 34100 | 34 |
| 513 | 20230712 | 105400 | 2876856550 | 34150 | 34150 | 34150 | 34100 | 79 |
| 514 | 20230712 | 105300 | 2874159200 | 34100 | 34100 | 34100 | 34100 | 3 |
| 515 | 20230712 | 105200 | 2874056900 | 34100 | 34050 | 34150 | 34050 | 65 |
| 516 | 20230712 | 105100 | 2871840700 | 34150 | 34100 | 34150 | 34100 | 374 |
| 517 | 20230712 | 105000 | 2859084900 | 34150 | 34100 | 34150 | 34100 | 78 |
| 518 | 20230712 | 104900 | 2856421750 | 34150 | 34150 | 34150 | 34150 | 104 |
| 519 | 20230712 | 104800 | 2852870150 | 34150 | 34100 | 34150 | 34100 | 235 |
| 520 | 20230712 | 104700 | 2844850150 | 34100 | 34050 | 34100 | 34050 | 237 |
| 521 | 20230712 | 104600 | 2836779950 | 34050 | 34050 | 34050 | 34050 | 166 |
| 522 | 20230712 | 104500 | 2831127650 | 34000 | 34000 | 34000 | 34000 | 488 |
| 523 | 20230712 | 104400 | 2814535650 | 34000 | 33950 | 34000 | 33950 | 149 |
| 524 | 20230712 | 104300 | 2809473100 | 33950 | 33950 | 34000 | 33950 | 59 |
| 525 | 20230712 | 104200 | 2807468450 | 34000 | 33950 | 34000 | 33900 | 1237 |
| 526 | 20230712 | 104100 | 2765464900 | 33850 | 33950 | 33950 | 33850 | 3265 |
| 527 | 20230712 | 104000 | 2654922400 | 33950 | 33950 | 33950 | 33900 | 342 |
| 528 | 20230712 | 103900 | 2643328500 | 33950 | 34000 | 34000 | 33900 | 960 |
| 529 | 20230712 | 103800 | 2610783450 | 33900 | 33950 | 34000 | 33900 | 1184 |
| 530 | 20230712 | 103700 | 2570626000 | 34000 | 33950 | 34000 | 33950 | 208 |
| 531 | 20230712 | 103600 | 2563564350 | 33950 | 34000 | 34050 | 33950 | 1192 |
| 532 | 20230712 | 103500 | 2523093500 | 34000 | 34000 | 34000 | 34000 | 67 |
| 533 | 20230712 | 103400 | 2520815500 | 34000 | 34050 | 34050 | 34000 | 235 |
| 534 | 20230712 | 103300 | 2512822200 | 34000 | 34050 | 34050 | 34000 | 120 |
| 535 | 20230712 | 103200 | 2508741750 | 34050 | 34000 | 34050 | 33950 | 445 |
| 536 | 20230712 | 103100 | 2493632300 | 34000 | 33950 | 34000 | 33950 | 133 |
| 537 | 20230712 | 103000 | 2489114650 | 33950 | 33950 | 34000 | 33900 | 850 |
| 538 | 20230712 | 102900 | 2460224350 | 33950 | 33950 | 33950 | 33950 | 1256 |
| 539 | 20230712 | 102800 | 2417583150 | 34000 | 34000 | 34000 | 34000 | 743 |
| 540 | 20230712 | 102700 | 2392321150 | 34000 | 34000 | 34050 | 34000 | 368 |
| 541 | 20230712 | 102600 | 2379809050 | 34050 | 34050 | 34050 | 34000 | 30 |
| 542 | 20230712 | 102500 | 2378787800 | 34050 | 34050 | 34050 | 34000 | 115 |
| 543 | 20230712 | 102400 | 2374872150 | 34050 | 34050 | 34100 | 34050 | 968 |
| 544 | 20230712 | 102300 | 2341911050 | 34100 | 34050 | 34100 | 34000 | 294 |
| 545 | 20230712 | 102200 | 2331903100 | 34050 | 34050 | 34050 | 34000 | 49 |
| 546 | 20230712 | 102100 | 2330235300 | 34050 | 34100 | 34100 | 34050 | 598 |
| 547 | 20230712 | 102000 | 2309872800 | 34100 | 34050 | 34100 | 34050 | 828 |
| 548 | 20230712 | 101900 | 2281639600 | 34050 | 34050 | 34100 | 34050 | 236 |
| 549 | 20230712 | 101800 | 2273603100 | 34050 | 34050 | 34050 | 34050 | 76 |
| 550 | 20230712 | 101700 | 2271015300 | 34100 | 34100 | 34100 | 34050 | 441 |
| 551 | 20230712 | 101600 | 2255995600 | 34100 | 34050 | 34100 | 34050 | 192 |
| 552 | 20230712 | 101500 | 2249454000 | 34100 | 34100 | 34100 | 34050 | 44 |
| 553 | 20230712 | 101400 | 2247954900 | 34100 | 34050 | 34100 | 34050 | 47 |
| 554 | 20230712 | 101300 | 2246352400 | 34100 | 34100 | 34100 | 34050 | 106 |
| 555 | 20230712 | 101200 | 2242738000 | 34100 | 34100 | 34100 | 34050 | 37 |
| 556 | 20230712 | 101100 | 2241476800 | 34100 | 34100 | 34100 | 34100 | 122 |
| 557 | 20230712 | 101000 | 2237316600 | 34150 | 34100 | 34150 | 34100 | 687 |
| 558 | 20230712 | 100900 | 2213889250 | 34100 | 34050 | 34100 | 34050 | 119 |
| 559 | 20230712 | 100800 | 2209833850 | 34050 | 34100 | 34100 | 34050 | 333 |
| 560 | 20230712 | 100700 | 2198495150 | 34100 | 34050 | 34100 | 34050 | 250 |
| 561 | 20230712 | 100600 | 2189976500 | 34150 | 34050 | 34150 | 34000 | 439 |
| 562 | 20230712 | 100500 | 2175004050 | 34050 | 34050 | 34050 | 34000 | 226 |
| 563 | 20230712 | 100400 | 2167308800 | 34100 | 34050 | 34150 | 34000 | 634 |
| 564 | 20230712 | 100300 | 2145692750 | 34050 | 34050 | 34100 | 34050 | 77 |
| 565 | 20230712 | 100200 | 2143070600 | 34100 | 34050 | 34100 | 34050 | 572 |
| 566 | 20230712 | 100100 | 2123573250 | 34100 | 34100 | 34100 | 34050 | 338 |
| 567 | 20230712 | 100000 | 2112059750 | 34100 | 34050 | 34150 | 34050 | 117 |
| 568 | 20230712 | 095900 | 2108074000 | 34050 | 34050 | 34050 | 34050 | 129 |
| 569 | 20230712 | 095800 | 2103681550 | 34050 | 34100 | 34150 | 34000 | 984 |
| 570 | 20230712 | 095700 | 2070216650 | 34150 | 34100 | 34150 | 34100 | 174 |
| 571 | 20230712 | 095600 | 2064279750 | 34100 | 34100 | 34100 | 34100 | 228 |
| 572 | 20230712 | 095500 | 2056504950 | 34100 | 34100 | 34100 | 34000 | 922 |
| 573 | 20230712 | 095400 | 2025096450 | 34100 | 34100 | 34100 | 34100 | 52 |
| 574 | 20230712 | 095300 | 2023323250 | 34200 | 34100 | 34200 | 34050 | 630 |
| 575 | 20230712 | 095200 | 2001836800 | 34150 | 34150 | 34150 | 34150 | 77 |
| 576 | 20230712 | 095100 | 1999207250 | 34200 | 34100 | 34200 | 34100 | 589 |
| 577 | 20230712 | 095000 | 1979101100 | 34100 | 34150 | 34150 | 34100 | 1454 |
| 578 | 20230712 | 094900 | 1929492900 | 34150 | 34200 | 34250 | 34150 | 1701 |
| 579 | 20230712 | 094800 | 1871317150 | 34200 | 34300 | 34300 | 34200 | 764 |
| 580 | 20230712 | 094700 | 1845152750 | 34300 | 34250 | 34300 | 34250 | 744 |
| 581 | 20230712 | 094600 | 1819635200 | 34300 | 34300 | 34300 | 34250 | 211 |
| 582 | 20230712 | 094500 | 1812398250 | 34250 | 34350 | 34350 | 34250 | 149 |
| 583 | 20230712 | 094400 | 1807284850 | 34300 | 34300 | 34300 | 34250 | 276 |
| 584 | 20230712 | 094300 | 1797819050 | 34300 | 34300 | 34300 | 34250 | 248 |
| 585 | 20230712 | 094200 | 1789313850 | 34250 | 34250 | 34300 | 34250 | 253 |
| 586 | 20230712 | 094100 | 1780648550 | 34250 | 34050 | 34350 | 34050 | 1723 |
| 587 | 20230712 | 094000 | 1721698550 | 34100 | 34100 | 34100 | 34050 | 389 |
| 588 | 20230712 | 093900 | 1708435100 | 34050 | 34050 | 34100 | 34050 | 1076 |
| 589 | 20230712 | 093800 | 1671790250 | 34100 | 34050 | 34100 | 34050 | 65 |
| 590 | 20230712 | 093700 | 1669576850 | 34100 | 34100 | 34100 | 34050 | 909 |
| 591 | 20230712 | 093600 | 1638621300 | 34100 | 34050 | 34100 | 34050 | 192 |
| 592 | 20230712 | 093500 | 1632078850 | 34100 | 34100 | 34150 | 34000 | 1855 |
| 593 | 20230712 | 093400 | 1568905700 | 34150 | 34150 | 34150 | 34100 | 167 |
| 594 | 20230712 | 093300 | 1563210450 | 34100 | 34100 | 34150 | 34100 | 408 |
| 595 | 20230712 | 093200 | 1549293350 | 34200 | 34200 | 34200 | 34100 | 763 |
| 596 | 20230712 | 093100 | 1523263850 | 34200 | 34250 | 34250 | 34100 | 268 |
| 597 | 20230712 | 093000 | 1514106650 | 34250 | 34250 | 34250 | 34200 | 338 |
| 598 | 20230712 | 092900 | 1502544800 | 34250 | 34250 | 34300 | 34250 | 281 |
| 599 | 20230712 | 092800 | 1492918550 | 34250 | 34250 | 34350 | 34250 | 276 |
| 600 | 20230712 | 092700 | 1483459700 | 34250 | 34300 | 34300 | 34150 | 1188 |
| 601 | 20230712 | 092600 | 1442842350 | 34250 | 34350 | 34350 | 34250 | 348 |
| 602 | 20230712 | 092500 | 1430905150 | 34350 | 34350 | 34400 | 34350 | 1339 |
| 603 | 20230712 | 092400 | 1384875000 | 34300 | 34450 | 34450 | 34300 | 1946 |
| 604 | 20230712 | 092300 | 1317958400 | 34450 | 34400 | 34450 | 34350 | 1523 |
| 605 | 20230712 | 092200 | 1265547300 | 34400 | 34350 | 34400 | 34300 | 1236 |
| 606 | 20230712 | 092100 | 1223087050 | 34350 | 34200 | 34350 | 34200 | 1372 |
| 607 | 20230712 | 092000 | 1176081600 | 34200 | 34200 | 34300 | 34150 | 922 |
| 608 | 20230712 | 091900 | 1144542100 | 34150 | 34250 | 34250 | 34150 | 552 |
| 609 | 20230712 | 091800 | 1125664650 | 34200 | 34200 | 34250 | 34150 | 1708 |
| 610 | 20230712 | 091700 | 1067200000 | 34200 | 34200 | 34200 | 34100 | 1142 |
| 611 | 20230712 | 091600 | 1028232050 | 34200 | 34300 | 34300 | 34150 | 964 |
| 612 | 20230712 | 091500 | 995236550 | 34300 | 34200 | 34350 | 34200 | 1312 |
| 613 | 20230712 | 091400 | 950213000 | 34200 | 34150 | 34200 | 34150 | 589 |
| 614 | 20230712 | 091300 | 930073700 | 34150 | 34050 | 34150 | 34050 | 1003 |
| 615 | 20230712 | 091200 | 895825550 | 34100 | 34100 | 34150 | 34050 | 1443 |
| 616 | 20230712 | 091100 | 846659600 | 34100 | 34100 | 34150 | 34100 | 530 |
| 617 | 20230712 | 091000 | 828586550 | 34100 | 34100 | 34150 | 34100 | 611 |
| 618 | 20230712 | 090900 | 807735650 | 34000 | 34100 | 34200 | 34000 | 708 |
| 619 | 20230712 | 090800 | 783588000 | 34100 | 34150 | 34250 | 33950 | 716 |
| 620 | 20230712 | 090700 | 759137950 | 34200 | 34050 | 34200 | 33900 | 5795 |
| 621 | 20230712 | 090600 | 561951950 | 34100 | 34150 | 34200 | 34000 | 1399 |
| 622 | 20230712 | 090500 | 514275900 | 34200 | 34150 | 34200 | 34000 | 3349 |
| 623 | 20230712 | 090400 | 400218300 | 34150 | 34250 | 34250 | 34150 | 1300 |
| 624 | 20230712 | 090300 | 355757750 | 34250 | 34200 | 34400 | 34200 | 1186 |
| 625 | 20230712 | 090200 | 315107700 | 34200 | 34250 | 34300 | 34100 | 821 |
| 626 | 20230712 | 090100 | 287023900 | 34300 | 34150 | 34400 | 34000 | 2345 |
| 627 | 20230712 | 090000 | 206809600 | 34250 | 34350 | 34350 | 34150 | 6024 |