31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 184900 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 1582 |
| 3 | 20230712 | 184800 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20230712 | 184700 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20230712 | 184600 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20230712 | 184500 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20230712 | 184400 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20230712 | 184300 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20230712 | 184200 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20230712 | 184100 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20230712 | 184000 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20230712 | 183900 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20230712 | 183800 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20230712 | 183700 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20230712 | 183600 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20230712 | 183500 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20230712 | 183400 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20230712 | 183300 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20230712 | 183200 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20230712 | 183100 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20230712 | 183000 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20230712 | 182900 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20230712 | 182800 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20230712 | 182700 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20230712 | 182600 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20230712 | 182500 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20230712 | 182400 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20230712 | 182300 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20230712 | 182200 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20230712 | 182100 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20230712 | 182000 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20230712 | 181900 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 1582 |
| 33 | 20230712 | 181800 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20230712 | 181700 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20230712 | 181600 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20230712 | 181500 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20230712 | 181400 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20230712 | 181300 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20230712 | 181200 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20230712 | 181100 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20230712 | 181000 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20230712 | 180900 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20230712 | 180800 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20230712 | 180700 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20230712 | 180600 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20230712 | 180500 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20230712 | 180400 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20230712 | 180300 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20230712 | 180200 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20230712 | 180100 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20230712 | 180000 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20230712 | 175900 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20230712 | 175800 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20230712 | 175700 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20230712 | 175600 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20230712 | 175500 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20230712 | 175400 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20230712 | 175300 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20230712 | 175200 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20230712 | 175100 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20230712 | 175000 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20230712 | 174900 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 1582 |
| 63 | 20230712 | 174800 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20230712 | 174700 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20230712 | 174600 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20230712 | 174500 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20230712 | 174400 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20230712 | 174300 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20230712 | 174200 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20230712 | 174100 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20230712 | 174000 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20230712 | 173900 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20230712 | 173800 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20230712 | 173700 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20230712 | 173600 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20230712 | 173500 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20230712 | 173400 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20230712 | 173300 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20230712 | 173200 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20230712 | 173100 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20230712 | 173000 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20230712 | 172900 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20230712 | 172800 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20230712 | 172700 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20230712 | 172600 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20230712 | 172500 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20230712 | 172400 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20230712 | 172300 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20230712 | 172200 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20230712 | 172100 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20230712 | 172000 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20230712 | 171900 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 1582 |
| 93 | 20230712 | 171800 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20230712 | 171700 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20230712 | 171600 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20230712 | 171500 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20230712 | 171400 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20230712 | 171300 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20230712 | 171200 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20230712 | 171100 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20230712 | 171000 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20230712 | 170900 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20230712 | 170800 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20230712 | 170700 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20230712 | 170600 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20230712 | 170500 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20230712 | 170400 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20230712 | 170300 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20230712 | 170200 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20230712 | 170100 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20230712 | 170000 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20230712 | 165900 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20230712 | 165800 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20230712 | 165700 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20230712 | 165600 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20230712 | 165500 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20230712 | 165400 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20230712 | 165300 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20230712 | 165200 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20230712 | 165100 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20230712 | 165000 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20230712 | 164900 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 1582 |
| 123 | 20230712 | 164800 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20230712 | 164700 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20230712 | 164600 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20230712 | 164500 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20230712 | 164400 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20230712 | 164300 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20230712 | 164200 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20230712 | 164100 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20230712 | 164000 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20230712 | 163900 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20230712 | 163800 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20230712 | 163700 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20230712 | 163600 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20230712 | 163500 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20230712 | 163400 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20230712 | 163300 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20230712 | 163200 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20230712 | 163100 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20230712 | 163000 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20230712 | 162900 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20230712 | 162800 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20230712 | 162700 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20230712 | 162600 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20230712 | 162500 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20230712 | 162400 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20230712 | 162300 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20230712 | 162200 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20230712 | 162100 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20230712 | 162000 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20230712 | 161900 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 1582 |
| 153 | 20230712 | 161800 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20230712 | 161700 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20230712 | 161600 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20230712 | 161500 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20230712 | 161400 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20230712 | 161300 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20230712 | 161200 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20230712 | 161100 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20230712 | 161000 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20230712 | 160900 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20230712 | 160800 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20230712 | 160700 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20230712 | 160600 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20230712 | 160500 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20230712 | 160400 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20230712 | 160300 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20230712 | 160200 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20230712 | 160100 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20230712 | 160000 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20230712 | 155900 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20230712 | 155800 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20230712 | 155700 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20230712 | 155600 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20230712 | 155500 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20230712 | 155400 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20230712 | 155300 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20230712 | 155200 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20230712 | 155100 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20230712 | 155000 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20230712 | 154900 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 1582 |
| 183 | 20230712 | 154800 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20230712 | 154700 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20230712 | 154600 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20230712 | 154500 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20230712 | 154400 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20230712 | 154300 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20230712 | 154200 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20230712 | 154100 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20230712 | 154000 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20230712 | 153900 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20230712 | 153800 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20230712 | 153700 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20230712 | 153600 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20230712 | 153500 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20230712 | 153400 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20230712 | 153300 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 199 | 20230712 | 153200 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 200 | 20230712 | 153100 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 201 | 20230712 | 153000 | 4746169800 | 32750 | 32750 | 32750 | 32750 | 1582 |
| 202 | 20230712 | 152900 | 4694359300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 203 | 20230712 | 152800 | 4694359300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 204 | 20230712 | 152700 | 4694359300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 205 | 20230712 | 152600 | 4694359300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 206 | 20230712 | 152500 | 4694359300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 207 | 20230712 | 152400 | 4694359300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 208 | 20230712 | 152300 | 4694359300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 209 | 20230712 | 152200 | 4694359300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 210 | 20230712 | 152100 | 4694359300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 211 | 20230712 | 152000 | 4694359300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 212 | 20230712 | 151900 | 4694359300 | 32750 | 32700 | 32750 | 32700 | 417 |
| 213 | 20230712 | 151800 | 4680703050 | 32750 | 32700 | 32750 | 32700 | 169 |
| 214 | 20230712 | 151700 | 4675169350 | 32700 | 32750 | 32750 | 32700 | 97 |
| 215 | 20230712 | 151600 | 4671992900 | 32750 | 32750 | 32750 | 32700 | 116 |
| 216 | 20230712 | 151500 | 4668195150 | 32700 | 32700 | 32700 | 32700 | 51 |
| 217 | 20230712 | 151400 | 4666527450 | 32700 | 32650 | 32700 | 32650 | 21 |
| 218 | 20230712 | 151300 | 4665841500 | 32700 | 32700 | 32700 | 32700 | 11 |
| 219 | 20230712 | 151200 | 4665481800 | 32650 | 32650 | 32650 | 32650 | 316 |
| 220 | 20230712 | 151100 | 4655164400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 221 | 20230712 | 151000 | 4655164400 | 32600 | 32600 | 32600 | 32600 | 8 |
| 222 | 20230712 | 150900 | 4654903600 | 32650 | 32600 | 32650 | 32600 | 18 |
| 223 | 20230712 | 150800 | 4654316000 | 32600 | 32650 | 32650 | 32600 | 303 |
| 224 | 20230712 | 150700 | 4644423250 | 32700 | 32700 | 32700 | 32700 | 60 |
| 225 | 20230712 | 150600 | 4642461250 | 32700 | 32700 | 32700 | 32700 | 91 |
| 226 | 20230712 | 150500 | 4639485550 | 32700 | 32700 | 32700 | 32700 | 4 |
| 227 | 20230712 | 150400 | 4639354750 | 32700 | 32700 | 32700 | 32700 | 0 |
| 228 | 20230712 | 150300 | 4639354750 | 32700 | 32650 | 32700 | 32650 | 799 |
| 229 | 20230712 | 150200 | 4613266900 | 32650 | 32650 | 32650 | 32650 | 0 |
| 230 | 20230712 | 150100 | 4613266900 | 32650 | 32600 | 32650 | 32600 | 1103 |
| 231 | 20230712 | 150000 | 4577255600 | 32600 | 32600 | 32600 | 32600 | 1501 |
| 232 | 20230712 | 145900 | 4528323000 | 32600 | 32650 | 32650 | 32600 | 312 |
| 233 | 20230712 | 145800 | 4518136300 | 32650 | 32650 | 32650 | 32650 | 551 |
| 234 | 20230712 | 145700 | 4500146150 | 32650 | 32700 | 32700 | 32650 | 775 |
| 235 | 20230712 | 145600 | 4474842350 | 32700 | 32700 | 32700 | 32700 | 1300 |
| 236 | 20230712 | 145500 | 4432332350 | 32750 | 32750 | 32750 | 32750 | 1703 |
| 237 | 20230712 | 145400 | 4376559100 | 32800 | 32800 | 32800 | 32800 | 20 |
| 238 | 20230712 | 145300 | 4375903100 | 32800 | 32800 | 32800 | 32800 | 241 |
| 239 | 20230712 | 145200 | 4367998300 | 32800 | 32800 | 32800 | 32800 | 489 |
| 240 | 20230712 | 145100 | 4351959100 | 32800 | 32800 | 32800 | 32800 | 70 |
| 241 | 20230712 | 145000 | 4349663100 | 32850 | 32850 | 32850 | 32850 | 902 |
| 242 | 20230712 | 144900 | 4320032400 | 32850 | 32850 | 32850 | 32850 | 255 |
| 243 | 20230712 | 144800 | 4311655650 | 32850 | 32850 | 32850 | 32850 | 3 |
| 244 | 20230712 | 144700 | 4311557100 | 32800 | 32800 | 32800 | 32800 | 1 |
| 245 | 20230712 | 144600 | 4311524300 | 32800 | 32800 | 32850 | 32800 | 44 |
| 246 | 20230712 | 144500 | 4310080600 | 32800 | 32800 | 32800 | 32800 | 100 |
| 247 | 20230712 | 144400 | 4306800600 | 32850 | 32850 | 32850 | 32850 | 51 |
| 248 | 20230712 | 144300 | 4305125250 | 32850 | 32800 | 32850 | 32800 | 4 |
| 249 | 20230712 | 144200 | 4304994000 | 32850 | 32850 | 32850 | 32850 | 40 |
| 250 | 20230712 | 144100 | 4303680000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 251 | 20230712 | 144000 | 4303680000 | 32850 | 32850 | 32850 | 32850 | 17 |
| 252 | 20230712 | 143900 | 4303121550 | 32850 | 32850 | 32850 | 32850 | 99 |
| 253 | 20230712 | 143800 | 4299869400 | 32850 | 32850 | 32850 | 32850 | 1 |
| 254 | 20230712 | 143700 | 4299836550 | 32800 | 32800 | 32800 | 32800 | 1460 |
| 255 | 20230712 | 143600 | 4251948550 | 32750 | 32750 | 32750 | 32750 | 1 |
| 256 | 20230712 | 143500 | 4251915800 | 32750 | 32750 | 32750 | 32750 | 29 |
| 257 | 20230712 | 143400 | 4250966050 | 32800 | 32750 | 32800 | 32750 | 120 |
| 258 | 20230712 | 143300 | 4247034050 | 32800 | 32850 | 32850 | 32800 | 1635 |
| 259 | 20230712 | 143200 | 4193401400 | 32850 | 32850 | 32900 | 32850 | 193 |
| 260 | 20230712 | 143100 | 4187061300 | 32900 | 32900 | 32900 | 32900 | 185 |
| 261 | 20230712 | 143000 | 4180974800 | 32900 | 32850 | 32900 | 32850 | 21 |
| 262 | 20230712 | 142900 | 4180284450 | 32850 | 32850 | 32850 | 32850 | 14 |
| 263 | 20230712 | 142800 | 4179824550 | 32850 | 32850 | 32850 | 32850 | 110 |
| 264 | 20230712 | 142700 | 4176211050 | 32850 | 32850 | 32850 | 32850 | 2 |
| 265 | 20230712 | 142600 | 4176145350 | 32850 | 32900 | 32900 | 32850 | 20 |
| 266 | 20230712 | 142500 | 4175487850 | 32850 | 32850 | 32850 | 32850 | 41 |
| 267 | 20230712 | 142400 | 4174141000 | 32900 | 32850 | 32900 | 32850 | 61 |
| 268 | 20230712 | 142300 | 4172136900 | 32900 | 32850 | 32900 | 32850 | 303 |
| 269 | 20230712 | 142200 | 4162183300 | 32900 | 32850 | 32900 | 32850 | 109 |
| 270 | 20230712 | 142100 | 4158602600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 271 | 20230712 | 142000 | 4158602600 | 32850 | 32850 | 32850 | 32850 | 3 |
| 272 | 20230712 | 141900 | 4158504050 | 32900 | 32900 | 32900 | 32900 | 2 |
| 273 | 20230712 | 141800 | 4158438250 | 32900 | 32850 | 32900 | 32850 | 24 |
| 274 | 20230712 | 141700 | 4157649800 | 32850 | 32850 | 32850 | 32850 | 0 |
| 275 | 20230712 | 141600 | 4157649800 | 32850 | 32850 | 32850 | 32850 | 500 |
| 276 | 20230712 | 141500 | 4141224800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 277 | 20230712 | 141400 | 4141224800 | 32900 | 32850 | 32900 | 32850 | 103 |
| 278 | 20230712 | 141300 | 4137841100 | 32900 | 32900 | 32900 | 32900 | 20 |
| 279 | 20230712 | 141200 | 4137183100 | 32900 | 32850 | 32900 | 32850 | 2 |
| 280 | 20230712 | 141100 | 4137117350 | 32850 | 32850 | 32850 | 32850 | 99 |
| 281 | 20230712 | 141000 | 4133865200 | 32900 | 32900 | 32900 | 32900 | 941 |
| 282 | 20230712 | 140900 | 4102906300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 283 | 20230712 | 140800 | 4102906300 | 32950 | 32950 | 32950 | 32950 | 551 |
| 284 | 20230712 | 140700 | 4084750850 | 33000 | 33000 | 33000 | 33000 | 840 |
| 285 | 20230712 | 140600 | 4057030850 | 33050 | 33000 | 33050 | 33000 | 16 |
| 286 | 20230712 | 140500 | 4056502700 | 33000 | 33000 | 33000 | 33000 | 4 |
| 287 | 20230712 | 140400 | 4056370700 | 33050 | 33000 | 33050 | 33000 | 2296 |
| 288 | 20230712 | 140300 | 3980592650 | 33000 | 33000 | 33000 | 33000 | 10 |
| 289 | 20230712 | 140200 | 3980262650 | 33000 | 33000 | 33000 | 33000 | 2 |
| 290 | 20230712 | 140100 | 3980196650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 291 | 20230712 | 140000 | 3980196650 | 32950 | 33000 | 33000 | 32950 | 111 |
| 292 | 20230712 | 135900 | 3976539150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 293 | 20230712 | 135800 | 3976539150 | 32950 | 32950 | 33000 | 32950 | 253 |
| 294 | 20230712 | 135700 | 3968197800 | 33000 | 33000 | 33000 | 33000 | 156 |
| 295 | 20230712 | 135600 | 3963049800 | 32950 | 32950 | 32950 | 32950 | 286 |
| 296 | 20230712 | 135500 | 3953626100 | 32950 | 33000 | 33000 | 32950 | 5 |
| 297 | 20230712 | 135400 | 3953461300 | 33000 | 33000 | 33000 | 33000 | 1 |
| 298 | 20230712 | 135300 | 3953428300 | 33000 | 33000 | 33000 | 33000 | 10 |
| 299 | 20230712 | 135200 | 3953098300 | 33000 | 33000 | 33000 | 33000 | 50 |
| 300 | 20230712 | 135100 | 3951448300 | 33000 | 33000 | 33000 | 33000 | 163 |
| 301 | 20230712 | 135000 | 3946069300 | 33000 | 33000 | 33000 | 33000 | 422 |
| 302 | 20230712 | 134900 | 3932143300 | 33000 | 33000 | 33000 | 33000 | 66 |
| 303 | 20230712 | 134800 | 3929965300 | 33000 | 33000 | 33000 | 33000 | 454 |
| 304 | 20230712 | 134700 | 3914983300 | 33000 | 33000 | 33000 | 33000 | 427 |
| 305 | 20230712 | 134600 | 3900892300 | 33000 | 33000 | 33000 | 33000 | 431 |
| 306 | 20230712 | 134500 | 3886669300 | 33000 | 33000 | 33000 | 32950 | 96 |
| 307 | 20230712 | 134400 | 3883501350 | 32950 | 32950 | 32950 | 32950 | 381 |
| 308 | 20230712 | 134300 | 3870947400 | 32950 | 32950 | 32950 | 32950 | 101 |
| 309 | 20230712 | 134200 | 3867619450 | 32950 | 32900 | 32950 | 32900 | 1134 |
| 310 | 20230712 | 134100 | 3830310800 | 32900 | 32900 | 32900 | 32900 | 101 |
| 311 | 20230712 | 134000 | 3826987900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 312 | 20230712 | 133900 | 3826987900 | 32900 | 32900 | 32900 | 32900 | 18 |
| 313 | 20230712 | 133800 | 3826395700 | 32900 | 32900 | 32900 | 32900 | 10 |
| 314 | 20230712 | 133700 | 3826066700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 315 | 20230712 | 133600 | 3826066700 | 32850 | 32850 | 32850 | 32850 | 38 |
| 316 | 20230712 | 133500 | 3824818400 | 32850 | 32900 | 32900 | 32850 | 38 |
| 317 | 20230712 | 133400 | 3823570050 | 32850 | 32850 | 32850 | 32850 | 30 |
| 318 | 20230712 | 133300 | 3822584550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 319 | 20230712 | 133200 | 3822584550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 320 | 20230712 | 133100 | 3822584550 | 32850 | 32850 | 32850 | 32850 | 667 |
| 321 | 20230712 | 133000 | 3800673600 | 32900 | 32900 | 32900 | 32900 | 30 |
| 322 | 20230712 | 132900 | 3799686600 | 32900 | 32900 | 32900 | 32900 | 135 |
| 323 | 20230712 | 132800 | 3795245100 | 32900 | 32900 | 32900 | 32900 | 22 |
| 324 | 20230712 | 132700 | 3794521300 | 32900 | 32900 | 32900 | 32900 | 44 |
| 325 | 20230712 | 132600 | 3793073700 | 32900 | 32900 | 32900 | 32900 | 100 |
| 326 | 20230712 | 132500 | 3789783700 | 32850 | 32850 | 32850 | 32850 | 60 |
| 327 | 20230712 | 132400 | 3787812700 | 32900 | 32900 | 32900 | 32850 | 185 |
| 328 | 20230712 | 132300 | 3781732700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 329 | 20230712 | 132200 | 3781732700 | 32900 | 32850 | 32900 | 32850 | 24 |
| 330 | 20230712 | 132100 | 3780944250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 331 | 20230712 | 132000 | 3780944250 | 32850 | 32850 | 32850 | 32850 | 35 |
| 332 | 20230712 | 131900 | 3779794500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 333 | 20230712 | 131800 | 3779794500 | 32850 | 32850 | 32850 | 32850 | 1 |
| 334 | 20230712 | 131700 | 3779761650 | 32850 | 32900 | 32900 | 32850 | 30 |
| 335 | 20230712 | 131600 | 3778775650 | 32900 | 32900 | 32900 | 32900 | 31 |
| 336 | 20230712 | 131500 | 3777755750 | 32900 | 32950 | 32950 | 32900 | 758 |
| 337 | 20230712 | 131400 | 3752817350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 338 | 20230712 | 131300 | 3752817350 | 32950 | 32900 | 32950 | 32900 | 70 |
| 339 | 20230712 | 131200 | 3750512250 | 32900 | 32900 | 32900 | 32900 | 25 |
| 340 | 20230712 | 131100 | 3749689750 | 32900 | 32900 | 32900 | 32900 | 1 |
| 341 | 20230712 | 131000 | 3749656850 | 32900 | 32950 | 32950 | 32900 | 49 |
| 342 | 20230712 | 130900 | 3748043100 | 32950 | 32950 | 32950 | 32900 | 558 |
| 343 | 20230712 | 130800 | 3729679850 | 32900 | 32950 | 32950 | 32900 | 89 |
| 344 | 20230712 | 130700 | 3726751700 | 32950 | 32950 | 32950 | 32950 | 17 |
| 345 | 20230712 | 130600 | 3726191550 | 32950 | 32950 | 32950 | 32950 | 361 |
| 346 | 20230712 | 130500 | 3714296600 | 32950 | 32950 | 32950 | 32950 | 11 |
| 347 | 20230712 | 130400 | 3713934150 | 32950 | 32900 | 32950 | 32900 | 85 |
| 348 | 20230712 | 130300 | 3711136000 | 32900 | 32950 | 32950 | 32900 | 322 |
| 349 | 20230712 | 130200 | 3700541200 | 32950 | 32850 | 32950 | 32850 | 373 |
| 350 | 20230712 | 130100 | 3688264150 | 32850 | 32900 | 32900 | 32850 | 166 |
| 351 | 20230712 | 130000 | 3682810300 | 32900 | 32950 | 32950 | 32900 | 926 |
| 352 | 20230712 | 125900 | 3652343150 | 32950 | 32950 | 32950 | 32950 | 678 |
| 353 | 20230712 | 125800 | 3630003050 | 32950 | 32900 | 32950 | 32900 | 356 |
| 354 | 20230712 | 125700 | 3618282300 | 32950 | 32950 | 32950 | 32950 | 4 |
| 355 | 20230712 | 125600 | 3618150500 | 32900 | 32900 | 32900 | 32900 | 36 |
| 356 | 20230712 | 125500 | 3616966100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 357 | 20230712 | 125400 | 3616966100 | 32900 | 32900 | 32900 | 32900 | 50 |
| 358 | 20230712 | 125300 | 3615321100 | 32900 | 32950 | 32950 | 32900 | 396 |
| 359 | 20230712 | 125200 | 3602288000 | 32850 | 32900 | 32900 | 32850 | 15 |
| 360 | 20230712 | 125100 | 3601794550 | 32900 | 32900 | 32900 | 32900 | 2 |
| 361 | 20230712 | 125000 | 3601728750 | 33000 | 32900 | 33000 | 32900 | 318 |
| 362 | 20230712 | 124900 | 3591235500 | 32900 | 32900 | 33000 | 32900 | 869 |
| 363 | 20230712 | 124800 | 3562622100 | 32900 | 32900 | 32900 | 32900 | 1 |
| 364 | 20230712 | 124700 | 3562589200 | 32900 | 32900 | 32900 | 32900 | 222 |
| 365 | 20230712 | 124600 | 3555285400 | 32900 | 32900 | 32900 | 32900 | 99 |
| 366 | 20230712 | 124500 | 3552028300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 367 | 20230712 | 124400 | 3552028300 | 32900 | 32900 | 32900 | 32900 | 6 |
| 368 | 20230712 | 124300 | 3551830900 | 32900 | 32900 | 32900 | 32900 | 301 |
| 369 | 20230712 | 124200 | 3541928000 | 33000 | 32800 | 33000 | 32800 | 4501 |
| 370 | 20230712 | 124100 | 3393650400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 371 | 20230712 | 124000 | 3393650400 | 32750 | 32750 | 32750 | 32750 | 30 |
| 372 | 20230712 | 123900 | 3392667900 | 32850 | 32700 | 32850 | 32650 | 634 |
| 373 | 20230712 | 123800 | 3371906500 | 32700 | 32750 | 32750 | 32700 | 52 |
| 374 | 20230712 | 123700 | 3370203550 | 32750 | 32750 | 32750 | 32700 | 47 |
| 375 | 20230712 | 123600 | 3368664450 | 32700 | 32700 | 32700 | 32700 | 22 |
| 376 | 20230712 | 123500 | 3367945050 | 32700 | 32700 | 32700 | 32700 | 10 |
| 377 | 20230712 | 123400 | 3367618050 | 32700 | 32700 | 32700 | 32700 | 0 |
| 378 | 20230712 | 123300 | 3367618050 | 32700 | 32700 | 32700 | 32700 | 56 |
| 379 | 20230712 | 123200 | 3365786850 | 32700 | 32700 | 32700 | 32700 | 1 |
| 380 | 20230712 | 123100 | 3365754150 | 32700 | 32750 | 32750 | 32700 | 239 |
| 381 | 20230712 | 123000 | 3357938800 | 32750 | 32750 | 32750 | 32750 | 3 |
| 382 | 20230712 | 122900 | 3357840550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 383 | 20230712 | 122800 | 3357840550 | 32750 | 32750 | 32750 | 32750 | 252 |
| 384 | 20230712 | 122700 | 3349587550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 385 | 20230712 | 122600 | 3349587550 | 32750 | 32750 | 32750 | 32750 | 35 |
| 386 | 20230712 | 122500 | 3348441300 | 32750 | 32700 | 32750 | 32700 | 30 |
| 387 | 20230712 | 122400 | 3347460250 | 32650 | 32650 | 32650 | 32650 | 10 |
| 388 | 20230712 | 122300 | 3347133750 | 32650 | 32700 | 32700 | 32650 | 5 |
| 389 | 20230712 | 122200 | 3346970350 | 32700 | 32700 | 32700 | 32700 | 40 |
| 390 | 20230712 | 122100 | 3345662350 | 32700 | 32700 | 32700 | 32700 | 0 |
| 391 | 20230712 | 122000 | 3345662350 | 32700 | 32700 | 32700 | 32650 | 86 |
| 392 | 20230712 | 121900 | 3342850200 | 32650 | 32700 | 32700 | 32650 | 52 |
| 393 | 20230712 | 121800 | 3341152350 | 32650 | 32650 | 32650 | 32650 | 201 |
| 394 | 20230712 | 121700 | 3334589700 | 32650 | 32650 | 32650 | 32650 | 141 |
| 395 | 20230712 | 121600 | 3329986050 | 32650 | 32600 | 32650 | 32600 | 71 |
| 396 | 20230712 | 121500 | 3327668400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 397 | 20230712 | 121400 | 3327668400 | 32600 | 32600 | 32600 | 32600 | 20 |
| 398 | 20230712 | 121300 | 3327016400 | 32650 | 32650 | 32650 | 32650 | 1 |
| 399 | 20230712 | 121200 | 3326983750 | 32600 | 32550 | 32600 | 32550 | 910 |
| 400 | 20230712 | 121100 | 3297346600 | 32550 | 32600 | 32600 | 32550 | 981 |
| 401 | 20230712 | 121000 | 3265407200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 402 | 20230712 | 120900 | 3265407200 | 32600 | 32600 | 32600 | 32600 | 8 |
| 403 | 20230712 | 120800 | 3265146400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 404 | 20230712 | 120700 | 3265146400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 405 | 20230712 | 120600 | 3265146400 | 32600 | 32600 | 32600 | 32550 | 1012 |
| 406 | 20230712 | 120500 | 3232200550 | 32700 | 32550 | 32700 | 32550 | 616 |
| 407 | 20230712 | 120400 | 3212088300 | 32550 | 32550 | 32550 | 32550 | 5 |
| 408 | 20230712 | 120300 | 3211925550 | 32550 | 32550 | 32550 | 32550 | 120 |
| 409 | 20230712 | 120200 | 3208019550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 410 | 20230712 | 120100 | 3208019550 | 32600 | 32600 | 32600 | 32600 | 370 |
| 411 | 20230712 | 120000 | 3195957550 | 32600 | 32600 | 32600 | 32600 | 1 |
| 412 | 20230712 | 115900 | 3195924950 | 32600 | 32550 | 32600 | 32550 | 245 |
| 413 | 20230712 | 115800 | 3187948500 | 32600 | 32600 | 32600 | 32600 | 60 |
| 414 | 20230712 | 115700 | 3185992500 | 32550 | 32550 | 32550 | 32550 | 15 |
| 415 | 20230712 | 115600 | 3185504250 | 32600 | 32600 | 32600 | 32600 | 120 |
| 416 | 20230712 | 115500 | 3181592250 | 32550 | 32600 | 32600 | 32550 | 12 |
| 417 | 20230712 | 115400 | 3181201600 | 32600 | 32600 | 32600 | 32600 | 3 |
| 418 | 20230712 | 115300 | 3181103800 | 32550 | 32550 | 32550 | 32550 | 139 |
| 419 | 20230712 | 115200 | 3176579350 | 32600 | 32600 | 32600 | 32600 | 20 |
| 420 | 20230712 | 115100 | 3175927350 | 32550 | 32550 | 32550 | 32550 | 120 |
| 421 | 20230712 | 115000 | 3172021350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 422 | 20230712 | 114900 | 3172021350 | 32600 | 32600 | 32600 | 32600 | 82 |
| 423 | 20230712 | 114800 | 3169348150 | 32600 | 32600 | 32600 | 32600 | 25 |
| 424 | 20230712 | 114700 | 3168533150 | 32600 | 32600 | 32600 | 32600 | 1 |
| 425 | 20230712 | 114600 | 3168500550 | 32550 | 32550 | 32550 | 32550 | 10 |
| 426 | 20230712 | 114500 | 3168175050 | 32550 | 32600 | 32600 | 32550 | 44 |
| 427 | 20230712 | 114400 | 3166742600 | 32600 | 32550 | 32600 | 32550 | 45 |
| 428 | 20230712 | 114300 | 3165275650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 429 | 20230712 | 114200 | 3165275650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 430 | 20230712 | 114100 | 3165275650 | 32550 | 32500 | 32550 | 32500 | 106 |
| 431 | 20230712 | 114000 | 3161827950 | 32550 | 32550 | 32550 | 32550 | 93 |
| 432 | 20230712 | 113900 | 3158800800 | 32550 | 32600 | 32600 | 32550 | 922 |
| 433 | 20230712 | 113800 | 3128771450 | 32600 | 32600 | 32600 | 32600 | 48 |
| 434 | 20230712 | 113700 | 3127206650 | 32600 | 32600 | 32600 | 32600 | 12 |
| 435 | 20230712 | 113600 | 3126815450 | 32600 | 32650 | 32650 | 32600 | 101 |
| 436 | 20230712 | 113500 | 3123517850 | 32650 | 32650 | 32650 | 32650 | 14 |
| 437 | 20230712 | 113400 | 3123060750 | 32650 | 32650 | 32650 | 32650 | 94 |
| 438 | 20230712 | 113300 | 3119991650 | 32650 | 32650 | 32650 | 32650 | 128 |
| 439 | 20230712 | 113200 | 3115812450 | 32650 | 32550 | 32650 | 32550 | 289 |
| 440 | 20230712 | 113100 | 3106390350 | 32600 | 32600 | 32600 | 32600 | 4 |
| 441 | 20230712 | 113000 | 3106259950 | 32600 | 32600 | 32600 | 32600 | 0 |
| 442 | 20230712 | 112900 | 3106259950 | 32600 | 32600 | 32600 | 32600 | 1066 |
| 443 | 20230712 | 112800 | 3071508350 | 32550 | 32500 | 32550 | 32500 | 157 |
| 444 | 20230712 | 112700 | 3066398550 | 32550 | 32550 | 32550 | 32550 | 18 |
| 445 | 20230712 | 112600 | 3065812650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 446 | 20230712 | 112500 | 3065812650 | 32550 | 32550 | 32550 | 32550 | 102 |
| 447 | 20230712 | 112400 | 3062492550 | 32550 | 32550 | 32550 | 32550 | 85 |
| 448 | 20230712 | 112300 | 3059725800 | 32550 | 32550 | 32600 | 32550 | 326 |
| 449 | 20230712 | 112200 | 3049108500 | 32550 | 32550 | 32550 | 32550 | 18 |
| 450 | 20230712 | 112100 | 3048522600 | 32550 | 32550 | 32550 | 32550 | 481 |
| 451 | 20230712 | 112000 | 3032866050 | 32600 | 32600 | 32600 | 32600 | 10 |
| 452 | 20230712 | 111900 | 3032540050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 453 | 20230712 | 111800 | 3032540050 | 32600 | 32600 | 32600 | 32600 | 253 |
| 454 | 20230712 | 111700 | 3024292250 | 32600 | 32550 | 32600 | 32550 | 52 |
| 455 | 20230712 | 111600 | 3022599600 | 32550 | 32550 | 32600 | 32550 | 221 |
| 456 | 20230712 | 111500 | 3015406000 | 32550 | 32550 | 32550 | 32550 | 64 |
| 457 | 20230712 | 111400 | 3013322800 | 32600 | 32650 | 32650 | 32600 | 1048 |
| 458 | 20230712 | 111300 | 2979129300 | 32650 | 32700 | 32700 | 32650 | 463 |
| 459 | 20230712 | 111200 | 2963991600 | 32750 | 32700 | 32750 | 32700 | 12 |
| 460 | 20230712 | 111100 | 2963599150 | 32700 | 32700 | 32700 | 32700 | 147 |
| 461 | 20230712 | 111000 | 2958792250 | 32700 | 32700 | 32700 | 32700 | 288 |
| 462 | 20230712 | 110900 | 2949374650 | 32650 | 32650 | 32650 | 32650 | 173 |
| 463 | 20230712 | 110800 | 2943726200 | 32650 | 32600 | 32650 | 32600 | 462 |
| 464 | 20230712 | 110700 | 2928642400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 465 | 20230712 | 110600 | 2928642400 | 32600 | 32600 | 32600 | 32600 | 90 |
| 466 | 20230712 | 110500 | 2925708400 | 32600 | 32650 | 32650 | 32600 | 18 |
| 467 | 20230712 | 110400 | 2925120900 | 32650 | 32650 | 32650 | 32650 | 64 |
| 468 | 20230712 | 110300 | 2923031300 | 32650 | 32650 | 32650 | 32650 | 1 |
| 469 | 20230712 | 110200 | 2922998650 | 32650 | 32650 | 32650 | 32650 | 1 |
| 470 | 20230712 | 110100 | 2922966000 | 32700 | 32700 | 32700 | 32600 | 413 |
| 471 | 20230712 | 110000 | 2909467700 | 32700 | 32700 | 32750 | 32700 | 178 |
| 472 | 20230712 | 105900 | 2903646850 | 32750 | 32750 | 32750 | 32750 | 1 |
| 473 | 20230712 | 105800 | 2903614100 | 32750 | 32800 | 32800 | 32750 | 516 |
| 474 | 20230712 | 105700 | 2886695850 | 32750 | 32800 | 32800 | 32750 | 9 |
| 475 | 20230712 | 105600 | 2886400800 | 32800 | 32750 | 32800 | 32750 | 13 |
| 476 | 20230712 | 105500 | 2885974450 | 32750 | 32750 | 32750 | 32750 | 6 |
| 477 | 20230712 | 105400 | 2885777950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 478 | 20230712 | 105300 | 2885777950 | 32750 | 32800 | 32800 | 32750 | 12 |
| 479 | 20230712 | 105200 | 2885384850 | 32800 | 32850 | 32850 | 32800 | 118 |
| 480 | 20230712 | 105100 | 2881511450 | 32800 | 32750 | 32800 | 32700 | 153 |
| 481 | 20230712 | 105000 | 2876498250 | 32700 | 32700 | 32700 | 32700 | 237 |
| 482 | 20230712 | 104900 | 2868748350 | 32700 | 32650 | 32700 | 32650 | 82 |
| 483 | 20230712 | 104800 | 2866070850 | 32650 | 32650 | 32650 | 32650 | 36 |
| 484 | 20230712 | 104700 | 2864895450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 485 | 20230712 | 104600 | 2864895450 | 32600 | 32550 | 32600 | 32550 | 157 |
| 486 | 20230712 | 104500 | 2859782250 | 32550 | 32650 | 32650 | 32550 | 903 |
| 487 | 20230712 | 104400 | 2830375850 | 32650 | 32600 | 32650 | 32600 | 28 |
| 488 | 20230712 | 104300 | 2829462550 | 32600 | 32550 | 32600 | 32550 | 257 |
| 489 | 20230712 | 104200 | 2821091000 | 32550 | 32450 | 32550 | 32450 | 451 |
| 490 | 20230712 | 104100 | 2806430450 | 32450 | 32450 | 32450 | 32450 | 1 |
| 491 | 20230712 | 104000 | 2806398000 | 32450 | 32500 | 32500 | 32450 | 446 |
| 492 | 20230712 | 103900 | 2791908550 | 32500 | 32500 | 32550 | 32500 | 196 |
| 493 | 20230712 | 103800 | 2785538450 | 32550 | 32550 | 32550 | 32500 | 37 |
| 494 | 20230712 | 103700 | 2784335600 | 32500 | 32500 | 32500 | 32500 | 128 |
| 495 | 20230712 | 103600 | 2780175600 | 32500 | 32550 | 32550 | 32500 | 211 |
| 496 | 20230712 | 103500 | 2773317550 | 32550 | 32550 | 32550 | 32550 | 173 |
| 497 | 20230712 | 103400 | 2767686400 | 32550 | 32550 | 32550 | 32550 | 20 |
| 498 | 20230712 | 103300 | 2767035400 | 32550 | 32550 | 32550 | 32550 | 21 |
| 499 | 20230712 | 103200 | 2766351850 | 32600 | 32600 | 32600 | 32600 | 1 |
| 500 | 20230712 | 103100 | 2766319250 | 32550 | 32550 | 32550 | 32550 | 122 |
| 501 | 20230712 | 103000 | 2762348150 | 32550 | 32550 | 32550 | 32550 | 69 |
| 502 | 20230712 | 102900 | 2760102200 | 32550 | 32550 | 32550 | 32550 | 481 |
| 503 | 20230712 | 102800 | 2744445650 | 32550 | 32550 | 32600 | 32550 | 190 |
| 504 | 20230712 | 102700 | 2738258650 | 32600 | 32700 | 32700 | 32600 | 3155 |
| 505 | 20230712 | 102600 | 2635307150 | 32750 | 32750 | 32750 | 32750 | 1 |
| 506 | 20230712 | 102500 | 2635274400 | 32700 | 32700 | 32700 | 32700 | 101 |
| 507 | 20230712 | 102400 | 2631971700 | 32750 | 32700 | 32750 | 32700 | 13 |
| 508 | 20230712 | 102300 | 2631546450 | 32700 | 32700 | 32700 | 32700 | 9 |
| 509 | 20230712 | 102200 | 2631252150 | 32700 | 32700 | 32700 | 32700 | 283 |
| 510 | 20230712 | 102100 | 2621998050 | 32700 | 32850 | 32850 | 32700 | 597 |
| 511 | 20230712 | 102000 | 2602453550 | 32800 | 32900 | 32900 | 32800 | 50 |
| 512 | 20230712 | 101900 | 2600811700 | 32900 | 32900 | 32900 | 32850 | 73 |
| 513 | 20230712 | 101800 | 2598410250 | 32850 | 32900 | 32900 | 32850 | 62 |
| 514 | 20230712 | 101700 | 2596370550 | 32850 | 32900 | 32900 | 32850 | 164 |
| 515 | 20230712 | 101600 | 2590976800 | 32900 | 32850 | 32900 | 32850 | 240 |
| 516 | 20230712 | 101500 | 2583084800 | 32850 | 32850 | 32850 | 32850 | 19 |
| 517 | 20230712 | 101400 | 2582460650 | 32850 | 32850 | 32850 | 32850 | 213 |
| 518 | 20230712 | 101300 | 2575463600 | 32800 | 32800 | 32850 | 32800 | 128 |
| 519 | 20230712 | 101200 | 2571265150 | 32800 | 32800 | 32850 | 32800 | 6 |
| 520 | 20230712 | 101100 | 2571068250 | 32800 | 32750 | 32800 | 32750 | 152 |
| 521 | 20230712 | 101000 | 2566082700 | 32750 | 32750 | 32750 | 32750 | 98 |
| 522 | 20230712 | 100900 | 2562873200 | 32750 | 32750 | 32750 | 32750 | 1 |
| 523 | 20230712 | 100800 | 2562840450 | 32750 | 32800 | 32850 | 32750 | 108 |
| 524 | 20230712 | 100700 | 2559303100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 525 | 20230712 | 100600 | 2559303100 | 32850 | 32700 | 32850 | 32700 | 545 |
| 526 | 20230712 | 100500 | 2541450850 | 32750 | 32700 | 32750 | 32700 | 1609 |
| 527 | 20230712 | 100400 | 2488790000 | 32750 | 32750 | 32750 | 32750 | 1 |
| 528 | 20230712 | 100300 | 2488757250 | 32750 | 32750 | 32750 | 32750 | 185 |
| 529 | 20230712 | 100200 | 2482698500 | 32750 | 32750 | 32750 | 32750 | 10 |
| 530 | 20230712 | 100100 | 2482371000 | 32750 | 32750 | 32750 | 32750 | 67 |
| 531 | 20230712 | 100000 | 2480176750 | 32750 | 32750 | 32850 | 32750 | 1274 |
| 532 | 20230712 | 095900 | 2438453100 | 32750 | 32750 | 32750 | 32750 | 1 |
| 533 | 20230712 | 095800 | 2438420350 | 32850 | 32800 | 32850 | 32800 | 188 |
| 534 | 20230712 | 095700 | 2432253450 | 32850 | 32900 | 32900 | 32850 | 108 |
| 535 | 20230712 | 095600 | 2428702850 | 32950 | 32950 | 32950 | 32900 | 258 |
| 536 | 20230712 | 095500 | 2420209950 | 32900 | 32950 | 32950 | 32900 | 42 |
| 537 | 20230712 | 095400 | 2418827300 | 32950 | 32850 | 32950 | 32850 | 302 |
| 538 | 20230712 | 095300 | 2408896850 | 32800 | 32850 | 32850 | 32800 | 508 |
| 539 | 20230712 | 095200 | 2392230550 | 32850 | 32850 | 32950 | 32850 | 567 |
| 540 | 20230712 | 095100 | 2373576800 | 32850 | 32850 | 32850 | 32800 | 68 |
| 541 | 20230712 | 095000 | 2371343500 | 32850 | 32900 | 32900 | 32850 | 591 |
| 542 | 20230712 | 094900 | 2351906100 | 32950 | 33050 | 33050 | 32900 | 648 |
| 543 | 20230712 | 094800 | 2330528550 | 33000 | 33050 | 33100 | 33000 | 576 |
| 544 | 20230712 | 094700 | 2311495600 | 33100 | 33050 | 33100 | 33050 | 809 |
| 545 | 20230712 | 094600 | 2284737300 | 33050 | 33000 | 33050 | 33000 | 1995 |
| 546 | 20230712 | 094500 | 2218877500 | 32950 | 32900 | 32950 | 32900 | 389 |
| 547 | 20230712 | 094400 | 2206069950 | 32900 | 32700 | 32950 | 32700 | 1965 |
| 548 | 20230712 | 094300 | 2141492050 | 32700 | 32700 | 32700 | 32700 | 25 |
| 549 | 20230712 | 094200 | 2140674550 | 32700 | 32650 | 32700 | 32650 | 27 |
| 550 | 20230712 | 094100 | 2139791700 | 32650 | 32600 | 32700 | 32600 | 224 |
| 551 | 20230712 | 094000 | 2132488250 | 32600 | 32650 | 32650 | 32600 | 235 |
| 552 | 20230712 | 093900 | 2124825750 | 32650 | 32800 | 32800 | 32550 | 2047 |
| 553 | 20230712 | 093800 | 2057936750 | 32800 | 32800 | 32800 | 32800 | 22 |
| 554 | 20230712 | 093700 | 2057215150 | 32800 | 32800 | 32800 | 32800 | 370 |
| 555 | 20230712 | 093600 | 2045079150 | 32850 | 32850 | 32850 | 32800 | 168 |
| 556 | 20230712 | 093500 | 2039564000 | 32850 | 32850 | 32850 | 32750 | 483 |
| 557 | 20230712 | 093400 | 2023712800 | 32850 | 32800 | 32850 | 32800 | 120 |
| 558 | 20230712 | 093300 | 2019772050 | 32800 | 32800 | 32850 | 32750 | 266 |
| 559 | 20230712 | 093200 | 2011046500 | 32750 | 32750 | 32750 | 32750 | 203 |
| 560 | 20230712 | 093100 | 2004398250 | 32750 | 32800 | 32800 | 32750 | 315 |
| 561 | 20230712 | 093000 | 1994079000 | 32800 | 32850 | 32850 | 32800 | 659 |
| 562 | 20230712 | 092900 | 1972442900 | 32850 | 32750 | 32850 | 32750 | 708 |
| 563 | 20230712 | 092800 | 1949209950 | 32750 | 32750 | 32750 | 32750 | 280 |
| 564 | 20230712 | 092700 | 1940039950 | 32750 | 32800 | 32800 | 32700 | 666 |
| 565 | 20230712 | 092600 | 1918201400 | 32800 | 32550 | 32800 | 32550 | 4477 |
| 566 | 20230712 | 092500 | 1771886000 | 32550 | 32600 | 32600 | 32550 | 279 |
| 567 | 20230712 | 092400 | 1762803350 | 32600 | 32700 | 32700 | 32600 | 505 |
| 568 | 20230712 | 092300 | 1746319400 | 32700 | 32650 | 32700 | 32650 | 171 |
| 569 | 20230712 | 092200 | 1740729850 | 32650 | 32600 | 32650 | 32600 | 241 |
| 570 | 20230712 | 092100 | 1732864100 | 32600 | 32850 | 32900 | 32500 | 1195 |
| 571 | 20230712 | 092000 | 1693719600 | 32900 | 33050 | 33050 | 32850 | 1111 |
| 572 | 20230712 | 091900 | 1657169550 | 33050 | 33250 | 33250 | 32900 | 2094 |
| 573 | 20230712 | 091800 | 1587987550 | 33300 | 33150 | 33300 | 33150 | 4383 |
| 574 | 20230712 | 091700 | 1442468550 | 33100 | 32950 | 33150 | 32950 | 4446 |
| 575 | 20230712 | 091600 | 1295496000 | 33000 | 32850 | 33000 | 32850 | 6448 |
| 576 | 20230712 | 091500 | 1083209400 | 32850 | 32700 | 32850 | 32600 | 2853 |
| 577 | 20230712 | 091400 | 989670600 | 32650 | 32550 | 32650 | 32550 | 2505 |
| 578 | 20230712 | 091300 | 908114750 | 32500 | 32500 | 32500 | 32500 | 9 |
| 579 | 20230712 | 091200 | 907822250 | 32500 | 32500 | 32500 | 32500 | 426 |
| 580 | 20230712 | 091100 | 893977250 | 32500 | 32500 | 32550 | 32500 | 1137 |
| 581 | 20230712 | 091000 | 857019250 | 32500 | 32450 | 32550 | 32450 | 1045 |
| 582 | 20230712 | 090900 | 823079750 | 32450 | 32500 | 32550 | 32450 | 656 |
| 583 | 20230712 | 090800 | 801766600 | 32400 | 32500 | 32550 | 32400 | 933 |
| 584 | 20230712 | 090700 | 771449900 | 32500 | 32450 | 32550 | 32400 | 1782 |
| 585 | 20230712 | 090600 | 713510350 | 32400 | 32350 | 32550 | 32350 | 2700 |
| 586 | 20230712 | 090500 | 625991850 | 32400 | 32150 | 32550 | 32150 | 11405 |
| 587 | 20230712 | 090400 | 256824750 | 32100 | 32050 | 32150 | 32050 | 1484 |
| 588 | 20230712 | 090300 | 209161600 | 32000 | 31900 | 32000 | 31900 | 389 |
| 589 | 20230712 | 090200 | 196741550 | 31850 | 31800 | 31850 | 31750 | 2068 |
| 590 | 20230712 | 090100 | 131003500 | 31850 | 31850 | 31900 | 31850 | 393 |
| 591 | 20230712 | 090000 | 118486200 | 31950 | 32100 | 32100 | 31900 | 3700 |