34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 193400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 3738 |
| 3 | 20230712 | 193300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20230712 | 193200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20230712 | 193100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20230712 | 193000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20230712 | 192900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20230712 | 192800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20230712 | 192700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20230712 | 192600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20230712 | 192500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20230712 | 192400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20230712 | 192300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20230712 | 192200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20230712 | 192100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20230712 | 192000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20230712 | 191900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20230712 | 191800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20230712 | 191700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20230712 | 191600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20230712 | 191500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20230712 | 191400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20230712 | 191300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20230712 | 191200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20230712 | 191100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20230712 | 191000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20230712 | 190900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20230712 | 190800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20230712 | 190700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20230712 | 190600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20230712 | 190500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20230712 | 190400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 3738 |
| 33 | 20230712 | 190300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20230712 | 190200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20230712 | 190100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20230712 | 190000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20230712 | 185900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20230712 | 185800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20230712 | 185700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20230712 | 185600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20230712 | 185500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20230712 | 185400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20230712 | 185300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20230712 | 185200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20230712 | 185100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20230712 | 185000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20230712 | 184900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20230712 | 184800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20230712 | 184700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20230712 | 184600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20230712 | 184500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20230712 | 184400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20230712 | 184300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20230712 | 184200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20230712 | 184100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20230712 | 184000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20230712 | 183900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20230712 | 183800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20230712 | 183700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20230712 | 183600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20230712 | 183500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20230712 | 183400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 3738 |
| 63 | 20230712 | 183300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20230712 | 183200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20230712 | 183100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20230712 | 183000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20230712 | 182900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20230712 | 182800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20230712 | 182700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20230712 | 182600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20230712 | 182500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20230712 | 182400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20230712 | 182300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20230712 | 182200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20230712 | 182100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20230712 | 182000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20230712 | 181900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20230712 | 181800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20230712 | 181700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20230712 | 181600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20230712 | 181500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20230712 | 181400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20230712 | 181300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20230712 | 181200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20230712 | 181100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20230712 | 181000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20230712 | 180900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20230712 | 180800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20230712 | 180700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20230712 | 180600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20230712 | 180500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20230712 | 180400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 3738 |
| 93 | 20230712 | 180300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20230712 | 180200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20230712 | 180100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20230712 | 180000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20230712 | 175900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20230712 | 175800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20230712 | 175700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20230712 | 175600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20230712 | 175500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20230712 | 175400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20230712 | 175300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20230712 | 175200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20230712 | 175100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20230712 | 175000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20230712 | 174900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20230712 | 174800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20230712 | 174700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20230712 | 174600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20230712 | 174500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20230712 | 174400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20230712 | 174300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20230712 | 174200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20230712 | 174100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20230712 | 174000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20230712 | 173900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20230712 | 173800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20230712 | 173700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20230712 | 173600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20230712 | 173500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20230712 | 173400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 3738 |
| 123 | 20230712 | 173300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20230712 | 173200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20230712 | 173100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20230712 | 173000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20230712 | 172900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20230712 | 172800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20230712 | 172700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20230712 | 172600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20230712 | 172500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20230712 | 172400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20230712 | 172300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20230712 | 172200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20230712 | 172100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20230712 | 172000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20230712 | 171900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20230712 | 171800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20230712 | 171700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20230712 | 171600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20230712 | 171500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20230712 | 171400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20230712 | 171300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20230712 | 171200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20230712 | 171100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20230712 | 171000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20230712 | 170900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20230712 | 170800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20230712 | 170700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20230712 | 170600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20230712 | 170500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20230712 | 170400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 3738 |
| 153 | 20230712 | 170300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20230712 | 170200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20230712 | 170100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20230712 | 170000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20230712 | 165900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20230712 | 165800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20230712 | 165700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20230712 | 165600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20230712 | 165500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20230712 | 165400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20230712 | 165300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20230712 | 165200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20230712 | 165100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20230712 | 165000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20230712 | 164900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20230712 | 164800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20230712 | 164700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20230712 | 164600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20230712 | 164500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20230712 | 164400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20230712 | 164300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20230712 | 164200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20230712 | 164100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20230712 | 164000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20230712 | 163900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20230712 | 163800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20230712 | 163700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20230712 | 163600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20230712 | 163500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20230712 | 163400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 3738 |
| 183 | 20230712 | 163300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20230712 | 163200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20230712 | 163100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20230712 | 163000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20230712 | 162900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20230712 | 162800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20230712 | 162700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20230712 | 162600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20230712 | 162500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20230712 | 162400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20230712 | 162300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20230712 | 162200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20230712 | 162100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20230712 | 162000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20230712 | 161900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20230712 | 161800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20230712 | 161700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20230712 | 161600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20230712 | 161500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20230712 | 161400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20230712 | 161300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20230712 | 161200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20230712 | 161100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20230712 | 161000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20230712 | 160900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20230712 | 160800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20230712 | 160700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20230712 | 160600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20230712 | 160500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20230712 | 160400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 3738 |
| 213 | 20230712 | 160300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20230712 | 160200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20230712 | 160100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20230712 | 160000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20230712 | 155900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20230712 | 155800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20230712 | 155700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20230712 | 155600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20230712 | 155500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20230712 | 155400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20230712 | 155300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20230712 | 155200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20230712 | 155100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20230712 | 155000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20230712 | 154900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 228 | 20230712 | 154800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 229 | 20230712 | 154700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 230 | 20230712 | 154600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20230712 | 154500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 232 | 20230712 | 154400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 233 | 20230712 | 154300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 234 | 20230712 | 154200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 235 | 20230712 | 154100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 236 | 20230712 | 154000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 237 | 20230712 | 153900 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 238 | 20230712 | 153800 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 239 | 20230712 | 153700 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 240 | 20230712 | 153600 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 241 | 20230712 | 153500 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 242 | 20230712 | 153400 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 3738 |
| 243 | 20230712 | 153300 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 244 | 20230712 | 153200 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 245 | 20230712 | 153100 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 246 | 20230712 | 153000 | 4392942000 | 20900 | 20900 | 20900 | 20900 | 3738 |
| 247 | 20230712 | 152900 | 4314817800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 248 | 20230712 | 152800 | 4314817800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 249 | 20230712 | 152700 | 4314817800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 250 | 20230712 | 152600 | 4314817800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 251 | 20230712 | 152500 | 4314817800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 252 | 20230712 | 152400 | 4314817800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 253 | 20230712 | 152300 | 4314817800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 254 | 20230712 | 152200 | 4314817800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 255 | 20230712 | 152100 | 4314817800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 256 | 20230712 | 152000 | 4314817800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 257 | 20230712 | 151900 | 4314817800 | 20900 | 20900 | 20900 | 20850 | 162 |
| 258 | 20230712 | 151800 | 4311438600 | 20900 | 20900 | 20900 | 20850 | 183 |
| 259 | 20230712 | 151700 | 4307616900 | 20850 | 20850 | 20850 | 20850 | 307 |
| 260 | 20230712 | 151600 | 4301215950 | 20850 | 20850 | 20850 | 20850 | 1048 |
| 261 | 20230712 | 151500 | 4279365150 | 20900 | 20850 | 20900 | 20850 | 738 |
| 262 | 20230712 | 151400 | 4263977300 | 20850 | 20850 | 20850 | 20850 | 400 |
| 263 | 20230712 | 151300 | 4255637300 | 20850 | 20850 | 20850 | 20850 | 70 |
| 264 | 20230712 | 151200 | 4254177800 | 20850 | 20900 | 20900 | 20850 | 166 |
| 265 | 20230712 | 151100 | 4250716650 | 20900 | 20900 | 20900 | 20900 | 406 |
| 266 | 20230712 | 151000 | 4242231250 | 20900 | 20900 | 20950 | 20900 | 90 |
| 267 | 20230712 | 150900 | 4240346850 | 20900 | 20950 | 20950 | 20900 | 60 |
| 268 | 20230712 | 150800 | 4239090200 | 20900 | 20900 | 20900 | 20900 | 2 |
| 269 | 20230712 | 150700 | 4239048400 | 20900 | 20900 | 20900 | 20900 | 12 |
| 270 | 20230712 | 150600 | 4238797600 | 20900 | 20900 | 20900 | 20850 | 396 |
| 271 | 20230712 | 150500 | 4230521300 | 20900 | 20900 | 20900 | 20900 | 812 |
| 272 | 20230712 | 150400 | 4213550500 | 20900 | 20850 | 20900 | 20850 | 2353 |
| 273 | 20230712 | 150300 | 4164408950 | 20900 | 20900 | 20900 | 20900 | 20 |
| 274 | 20230712 | 150200 | 4163990950 | 20900 | 20900 | 20900 | 20850 | 840 |
| 275 | 20230712 | 150100 | 4146435050 | 20850 | 20850 | 20850 | 20850 | 2 |
| 276 | 20230712 | 150000 | 4146393350 | 20900 | 20900 | 20900 | 20900 | 5 |
| 277 | 20230712 | 145900 | 4146288850 | 20900 | 20900 | 20900 | 20850 | 2118 |
| 278 | 20230712 | 145800 | 4102111400 | 20900 | 20900 | 20900 | 20900 | 45 |
| 279 | 20230712 | 145700 | 4101170900 | 20950 | 20950 | 20950 | 20950 | 0 |
| 280 | 20230712 | 145600 | 4101170900 | 20950 | 20900 | 20950 | 20900 | 63 |
| 281 | 20230712 | 145500 | 4099851700 | 20950 | 20900 | 20950 | 20900 | 343 |
| 282 | 20230712 | 145400 | 4092680500 | 20900 | 20900 | 20900 | 20900 | 4 |
| 283 | 20230712 | 145300 | 4092596900 | 20900 | 20900 | 20900 | 20900 | 50 |
| 284 | 20230712 | 145200 | 4091551900 | 20900 | 20950 | 20950 | 20900 | 3115 |
| 285 | 20230712 | 145100 | 4026417350 | 20950 | 20950 | 20950 | 20950 | 631 |
| 286 | 20230712 | 145000 | 4013197900 | 21000 | 21000 | 21000 | 21000 | 24 |
| 287 | 20230712 | 144900 | 4012693900 | 21000 | 21000 | 21000 | 21000 | 60 |
| 288 | 20230712 | 144800 | 4011433900 | 21000 | 21000 | 21000 | 20950 | 1813 |
| 289 | 20230712 | 144700 | 3973362400 | 21000 | 21000 | 21000 | 21000 | 254 |
| 290 | 20230712 | 144600 | 3968028400 | 21000 | 21000 | 21000 | 21000 | 731 |
| 291 | 20230712 | 144500 | 3952677400 | 20950 | 20950 | 20950 | 20950 | 313 |
| 292 | 20230712 | 144400 | 3946120050 | 20950 | 20950 | 21000 | 20950 | 8 |
| 293 | 20230712 | 144300 | 3945952200 | 21000 | 20950 | 21000 | 20950 | 110 |
| 294 | 20230712 | 144200 | 3943645250 | 20950 | 20950 | 20950 | 20950 | 285 |
| 295 | 20230712 | 144100 | 3937674500 | 21000 | 21000 | 21000 | 21000 | 1 |
| 296 | 20230712 | 144000 | 3937653500 | 21000 | 21000 | 21000 | 21000 | 49 |
| 297 | 20230712 | 143900 | 3936624500 | 21000 | 21000 | 21000 | 21000 | 13 |
| 298 | 20230712 | 143800 | 3936351500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 299 | 20230712 | 143700 | 3936351500 | 21000 | 20950 | 21000 | 20950 | 51 |
| 300 | 20230712 | 143600 | 3935280600 | 20950 | 21000 | 21000 | 20950 | 902 |
| 301 | 20230712 | 143500 | 3916382700 | 21000 | 21050 | 21050 | 21000 | 132 |
| 302 | 20230712 | 143400 | 3913610650 | 21050 | 21050 | 21050 | 21050 | 48 |
| 303 | 20230712 | 143300 | 3912600250 | 21050 | 21100 | 21100 | 21050 | 378 |
| 304 | 20230712 | 143200 | 3904633450 | 21050 | 21050 | 21050 | 21050 | 452 |
| 305 | 20230712 | 143100 | 3895118850 | 21100 | 20950 | 21100 | 20950 | 1120 |
| 306 | 20230712 | 143000 | 3871540300 | 21000 | 20950 | 21000 | 20950 | 1293 |
| 307 | 20230712 | 142900 | 3844402300 | 20950 | 20950 | 20950 | 20950 | 875 |
| 308 | 20230712 | 142800 | 3826071050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 309 | 20230712 | 142700 | 3826071050 | 21000 | 21000 | 21000 | 21000 | 49 |
| 310 | 20230712 | 142600 | 3825042050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 311 | 20230712 | 142500 | 3825042050 | 21000 | 21000 | 21000 | 21000 | 137 |
| 312 | 20230712 | 142400 | 3822165050 | 20950 | 21000 | 21000 | 20950 | 47 |
| 313 | 20230712 | 142300 | 3821180300 | 21000 | 21000 | 21000 | 21000 | 1 |
| 314 | 20230712 | 142200 | 3821159300 | 21000 | 21000 | 21000 | 21000 | 131 |
| 315 | 20230712 | 142100 | 3818408300 | 21050 | 21000 | 21050 | 21000 | 97 |
| 316 | 20230712 | 142000 | 3816368900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 317 | 20230712 | 141900 | 3816368900 | 21000 | 21000 | 21000 | 21000 | 10 |
| 318 | 20230712 | 141800 | 3816158900 | 21000 | 20950 | 21000 | 20950 | 49 |
| 319 | 20230712 | 141700 | 3815132000 | 20950 | 20950 | 20950 | 20950 | 272 |
| 320 | 20230712 | 141600 | 3809433600 | 21000 | 21000 | 21000 | 21000 | 29 |
| 321 | 20230712 | 141500 | 3808824600 | 21000 | 20950 | 21000 | 20950 | 66 |
| 322 | 20230712 | 141400 | 3807438700 | 20950 | 21000 | 21000 | 20950 | 33 |
| 323 | 20230712 | 141300 | 3806746900 | 21000 | 21000 | 21000 | 21000 | 41 |
| 324 | 20230712 | 141200 | 3805885900 | 20950 | 21000 | 21050 | 20900 | 884 |
| 325 | 20230712 | 141100 | 3787362000 | 21000 | 21000 | 21000 | 21000 | 150 |
| 326 | 20230712 | 141000 | 3784212000 | 21000 | 21000 | 21000 | 21000 | 519 |
| 327 | 20230712 | 140900 | 3773313000 | 21000 | 21050 | 21050 | 21000 | 403 |
| 328 | 20230712 | 140800 | 3764847700 | 21050 | 21050 | 21050 | 21050 | 48 |
| 329 | 20230712 | 140700 | 3763837300 | 21050 | 21000 | 21050 | 21000 | 68 |
| 330 | 20230712 | 140600 | 3762408100 | 21000 | 21050 | 21050 | 21000 | 19 |
| 331 | 20230712 | 140500 | 3762008250 | 21050 | 21050 | 21050 | 21000 | 56 |
| 332 | 20230712 | 140400 | 3760829550 | 21050 | 21050 | 21050 | 21000 | 53 |
| 333 | 20230712 | 140300 | 3759714000 | 21050 | 21050 | 21050 | 21050 | 142 |
| 334 | 20230712 | 140200 | 3756724900 | 21100 | 21100 | 21100 | 21100 | 54 |
| 335 | 20230712 | 140100 | 3755585500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 336 | 20230712 | 140000 | 3755585500 | 21100 | 21100 | 21100 | 21100 | 2 |
| 337 | 20230712 | 135900 | 3755543300 | 21100 | 21100 | 21100 | 21100 | 48 |
| 338 | 20230712 | 135800 | 3754530500 | 21100 | 21050 | 21100 | 21050 | 337 |
| 339 | 20230712 | 135700 | 3747436400 | 21050 | 21100 | 21100 | 21050 | 111 |
| 340 | 20230712 | 135600 | 3745094400 | 21100 | 21100 | 21100 | 21100 | 476 |
| 341 | 20230712 | 135500 | 3735050800 | 21100 | 21100 | 21100 | 21100 | 4 |
| 342 | 20230712 | 135400 | 3734966400 | 21100 | 21100 | 21100 | 21100 | 71 |
| 343 | 20230712 | 135300 | 3733468300 | 21150 | 21150 | 21150 | 21150 | 113 |
| 344 | 20230712 | 135200 | 3731078350 | 21100 | 21150 | 21150 | 21100 | 11 |
| 345 | 20230712 | 135100 | 3730845750 | 21150 | 21150 | 21150 | 21050 | 290 |
| 346 | 20230712 | 135000 | 3724718600 | 21200 | 21050 | 21200 | 21050 | 3426 |
| 347 | 20230712 | 134900 | 3652348700 | 21050 | 21100 | 21100 | 21050 | 211 |
| 348 | 20230712 | 134800 | 3647897150 | 21000 | 21000 | 21000 | 21000 | 2 |
| 349 | 20230712 | 134700 | 3647855150 | 21000 | 21100 | 21100 | 21000 | 340 |
| 350 | 20230712 | 134600 | 3640681300 | 21050 | 21050 | 21050 | 21050 | 1124 |
| 351 | 20230712 | 134500 | 3617021100 | 21000 | 21000 | 21000 | 21000 | 23 |
| 352 | 20230712 | 134400 | 3616538100 | 21000 | 21000 | 21050 | 21000 | 102 |
| 353 | 20230712 | 134300 | 3614391150 | 21000 | 21000 | 21000 | 21000 | 622 |
| 354 | 20230712 | 134200 | 3601329150 | 20950 | 20950 | 20950 | 20950 | 54 |
| 355 | 20230712 | 134100 | 3600197850 | 21000 | 21000 | 21000 | 21000 | 19 |
| 356 | 20230712 | 134000 | 3599798850 | 20950 | 20950 | 20950 | 20950 | 500 |
| 357 | 20230712 | 133900 | 3589323850 | 20950 | 21000 | 21000 | 20950 | 85 |
| 358 | 20230712 | 133800 | 3587542950 | 20950 | 20950 | 21000 | 20950 | 599 |
| 359 | 20230712 | 133700 | 3574993800 | 20950 | 20900 | 20950 | 20900 | 69 |
| 360 | 20230712 | 133600 | 3573549250 | 20900 | 20900 | 20900 | 20900 | 747 |
| 361 | 20230712 | 133500 | 3557936950 | 20800 | 20800 | 20800 | 20800 | 232 |
| 362 | 20230712 | 133400 | 3553111350 | 20800 | 20900 | 20900 | 20800 | 101 |
| 363 | 20230712 | 133300 | 3551005450 | 20850 | 20850 | 20850 | 20850 | 1 |
| 364 | 20230712 | 133200 | 3550984600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 365 | 20230712 | 133100 | 3550984600 | 20900 | 20850 | 20900 | 20850 | 658 |
| 366 | 20230712 | 133000 | 3537265000 | 20850 | 20850 | 20850 | 20850 | 15 |
| 367 | 20230712 | 132900 | 3536952250 | 20900 | 20900 | 20900 | 20900 | 1 |
| 368 | 20230712 | 132800 | 3536931350 | 20900 | 20850 | 20900 | 20850 | 48 |
| 369 | 20230712 | 132700 | 3535928250 | 20850 | 20850 | 20850 | 20850 | 3 |
| 370 | 20230712 | 132600 | 3535865700 | 20800 | 20800 | 20800 | 20800 | 157 |
| 371 | 20230712 | 132500 | 3532600100 | 20800 | 20800 | 20800 | 20800 | 112 |
| 372 | 20230712 | 132400 | 3530270500 | 20800 | 20800 | 20800 | 20800 | 130 |
| 373 | 20230712 | 132300 | 3527566500 | 20800 | 20800 | 20800 | 20800 | 2 |
| 374 | 20230712 | 132200 | 3527524900 | 20800 | 20800 | 20800 | 20800 | 173 |
| 375 | 20230712 | 132100 | 3523926500 | 20800 | 20850 | 20850 | 20800 | 407 |
| 376 | 20230712 | 132000 | 3515460550 | 20850 | 20850 | 20900 | 20850 | 247 |
| 377 | 20230712 | 131900 | 3510310550 | 20850 | 20800 | 20850 | 20800 | 150 |
| 378 | 20230712 | 131800 | 3507188050 | 20800 | 20800 | 20800 | 20800 | 2 |
| 379 | 20230712 | 131700 | 3507146450 | 20800 | 20800 | 20800 | 20800 | 100 |
| 380 | 20230712 | 131600 | 3505066450 | 20850 | 20850 | 20850 | 20850 | 1 |
| 381 | 20230712 | 131500 | 3505045600 | 20850 | 20850 | 20850 | 20850 | 52 |
| 382 | 20230712 | 131400 | 3503961400 | 20850 | 20850 | 20850 | 20850 | 101 |
| 383 | 20230712 | 131300 | 3501855550 | 20850 | 20800 | 20950 | 20800 | 802 |
| 384 | 20230712 | 131200 | 3485103800 | 20800 | 20800 | 20800 | 20800 | 252 |
| 385 | 20230712 | 131100 | 3479862200 | 20800 | 20800 | 20800 | 20800 | 236 |
| 386 | 20230712 | 131000 | 3474953400 | 20800 | 20850 | 20850 | 20800 | 1000 |
| 387 | 20230712 | 130900 | 3454124550 | 20900 | 20850 | 20900 | 20850 | 63 |
| 388 | 20230712 | 130800 | 3452808600 | 20850 | 20850 | 20850 | 20850 | 186 |
| 389 | 20230712 | 130700 | 3448930500 | 20850 | 20850 | 20850 | 20850 | 170 |
| 390 | 20230712 | 130600 | 3445386000 | 20900 | 20900 | 20900 | 20900 | 48 |
| 391 | 20230712 | 130500 | 3444382800 | 20850 | 20850 | 20850 | 20850 | 53 |
| 392 | 20230712 | 130400 | 3443277750 | 20800 | 20850 | 20850 | 20800 | 650 |
| 393 | 20230712 | 130300 | 3429747050 | 20900 | 20900 | 20900 | 20900 | 49 |
| 394 | 20230712 | 130200 | 3428722950 | 20850 | 20850 | 20850 | 20850 | 2 |
| 395 | 20230712 | 130100 | 3428681250 | 20850 | 20850 | 20850 | 20850 | 45 |
| 396 | 20230712 | 130000 | 3427743000 | 20900 | 20900 | 20900 | 20900 | 48 |
| 397 | 20230712 | 125900 | 3426739800 | 20850 | 20850 | 20850 | 20850 | 4 |
| 398 | 20230712 | 125800 | 3426656400 | 20850 | 20850 | 20850 | 20850 | 5 |
| 399 | 20230712 | 125700 | 3426552150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 400 | 20230712 | 125600 | 3426552150 | 20900 | 20900 | 20900 | 20900 | 71 |
| 401 | 20230712 | 125500 | 3425068250 | 20900 | 20900 | 20900 | 20850 | 58 |
| 402 | 20230712 | 125400 | 3423856150 | 20900 | 20900 | 20900 | 20900 | 48 |
| 403 | 20230712 | 125300 | 3422852950 | 20800 | 20850 | 20850 | 20800 | 500 |
| 404 | 20230712 | 125200 | 3412450400 | 20850 | 20850 | 20850 | 20850 | 102 |
| 405 | 20230712 | 125100 | 3410323700 | 20850 | 20850 | 20850 | 20850 | 2 |
| 406 | 20230712 | 125000 | 3410282000 | 20900 | 20900 | 20900 | 20900 | 53 |
| 407 | 20230712 | 124900 | 3409174300 | 20900 | 20900 | 20900 | 20900 | 10 |
| 408 | 20230712 | 124800 | 3408965300 | 20900 | 20900 | 20900 | 20850 | 81 |
| 409 | 20230712 | 124700 | 3407275700 | 20900 | 20900 | 20900 | 20900 | 48 |
| 410 | 20230712 | 124600 | 3406272500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 411 | 20230712 | 124500 | 3406272500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 412 | 20230712 | 124400 | 3406272500 | 20800 | 20900 | 20950 | 20800 | 737 |
| 413 | 20230712 | 124300 | 3390931300 | 20900 | 20900 | 20900 | 20900 | 111 |
| 414 | 20230712 | 124200 | 3388611400 | 20900 | 20900 | 20900 | 20900 | 15 |
| 415 | 20230712 | 124100 | 3388297900 | 20800 | 20900 | 20900 | 20800 | 320 |
| 416 | 20230712 | 124000 | 3381640500 | 20900 | 20850 | 20900 | 20850 | 130 |
| 417 | 20230712 | 123900 | 3378927000 | 20800 | 20900 | 20900 | 20800 | 1192 |
| 418 | 20230712 | 123800 | 3354123200 | 20900 | 20900 | 20900 | 20900 | 68 |
| 419 | 20230712 | 123700 | 3352702000 | 20850 | 20900 | 20900 | 20850 | 293 |
| 420 | 20230712 | 123600 | 3346587300 | 20850 | 20850 | 20850 | 20850 | 26 |
| 421 | 20230712 | 123500 | 3346045200 | 20850 | 20850 | 20850 | 20850 | 100 |
| 422 | 20230712 | 123400 | 3343960200 | 20850 | 20900 | 20900 | 20850 | 497 |
| 423 | 20230712 | 123300 | 3333580850 | 20900 | 20900 | 20900 | 20900 | 100 |
| 424 | 20230712 | 123200 | 3331490850 | 20900 | 20900 | 20900 | 20900 | 14 |
| 425 | 20230712 | 123100 | 3331198250 | 20900 | 20850 | 20900 | 20850 | 46 |
| 426 | 20230712 | 123000 | 3330239100 | 20850 | 20850 | 20850 | 20850 | 100 |
| 427 | 20230712 | 122900 | 3328154100 | 20850 | 20850 | 20850 | 20850 | 178 |
| 428 | 20230712 | 122800 | 3324442800 | 20900 | 20900 | 20900 | 20900 | 48 |
| 429 | 20230712 | 122700 | 3323439600 | 20850 | 20850 | 20850 | 20850 | 88 |
| 430 | 20230712 | 122600 | 3321604800 | 20850 | 20900 | 20900 | 20850 | 283 |
| 431 | 20230712 | 122500 | 3315696000 | 20900 | 20900 | 20900 | 20900 | 331 |
| 432 | 20230712 | 122400 | 3308778100 | 20900 | 20900 | 20900 | 20900 | 4 |
| 433 | 20230712 | 122300 | 3308694500 | 20800 | 20800 | 20800 | 20800 | 15 |
| 434 | 20230712 | 122200 | 3308382500 | 20750 | 20850 | 20850 | 20750 | 600 |
| 435 | 20230712 | 122100 | 3295917600 | 20850 | 20850 | 20850 | 20850 | 0 |
| 436 | 20230712 | 122000 | 3295917600 | 20850 | 20850 | 20850 | 20850 | 100 |
| 437 | 20230712 | 121900 | 3293832600 | 20850 | 20800 | 20850 | 20800 | 301 |
| 438 | 20230712 | 121800 | 3287566800 | 20800 | 20800 | 20800 | 20800 | 150 |
| 439 | 20230712 | 121700 | 3284446800 | 20800 | 20850 | 20850 | 20800 | 911 |
| 440 | 20230712 | 121600 | 3265460950 | 20800 | 20800 | 20800 | 20800 | 702 |
| 441 | 20230712 | 121500 | 3250859350 | 20800 | 20800 | 20800 | 20800 | 220 |
| 442 | 20230712 | 121400 | 3246283350 | 20800 | 20850 | 20850 | 20800 | 338 |
| 443 | 20230712 | 121300 | 3239247350 | 20850 | 20800 | 20850 | 20800 | 190 |
| 444 | 20230712 | 121200 | 3235288350 | 20800 | 20800 | 20800 | 20800 | 4 |
| 445 | 20230712 | 121100 | 3235205150 | 20800 | 20800 | 20800 | 20800 | 184 |
| 446 | 20230712 | 121000 | 3231377950 | 20800 | 20800 | 20800 | 20800 | 150 |
| 447 | 20230712 | 120900 | 3228257950 | 20850 | 20800 | 20850 | 20800 | 444 |
| 448 | 20230712 | 120800 | 3219020250 | 20800 | 20800 | 20800 | 20800 | 134 |
| 449 | 20230712 | 120700 | 3216233050 | 20800 | 20800 | 20850 | 20800 | 197 |
| 450 | 20230712 | 120600 | 3212128350 | 20750 | 20850 | 20850 | 20750 | 700 |
| 451 | 20230712 | 120500 | 3197573150 | 20900 | 20900 | 20900 | 20900 | 157 |
| 452 | 20230712 | 120400 | 3194291850 | 20850 | 20850 | 20850 | 20850 | 484 |
| 453 | 20230712 | 120300 | 3184200450 | 20850 | 20850 | 20850 | 20850 | 49 |
| 454 | 20230712 | 120200 | 3183178800 | 20800 | 20800 | 20850 | 20800 | 738 |
| 455 | 20230712 | 120100 | 3167828000 | 20750 | 20750 | 20750 | 20750 | 1000 |
| 456 | 20230712 | 120000 | 3147078000 | 20800 | 20800 | 20800 | 20750 | 349 |
| 457 | 20230712 | 115900 | 3139827800 | 20800 | 20800 | 20800 | 20800 | 105 |
| 458 | 20230712 | 115800 | 3137643800 | 20850 | 20750 | 20850 | 20750 | 202 |
| 459 | 20230712 | 115700 | 3133436950 | 20750 | 20750 | 20800 | 20750 | 407 |
| 460 | 20230712 | 115600 | 3124986450 | 20750 | 20750 | 20750 | 20750 | 200 |
| 461 | 20230712 | 115500 | 3120836450 | 20800 | 20750 | 20800 | 20750 | 392 |
| 462 | 20230712 | 115400 | 3112696550 | 20750 | 20850 | 20850 | 20750 | 590 |
| 463 | 20230712 | 115300 | 3100445900 | 20750 | 20750 | 20750 | 20750 | 379 |
| 464 | 20230712 | 115200 | 3092581650 | 20750 | 20750 | 20750 | 20750 | 189 |
| 465 | 20230712 | 115100 | 3088659900 | 20750 | 20750 | 20800 | 20750 | 321 |
| 466 | 20230712 | 115000 | 3081996950 | 20800 | 20800 | 20800 | 20800 | 137 |
| 467 | 20230712 | 114900 | 3079147350 | 20750 | 20750 | 20750 | 20750 | 246 |
| 468 | 20230712 | 114800 | 3074042850 | 20750 | 20850 | 20850 | 20750 | 594 |
| 469 | 20230712 | 114700 | 3061698500 | 20800 | 20750 | 20800 | 20750 | 372 |
| 470 | 20230712 | 114600 | 3053974250 | 20750 | 20750 | 20750 | 20750 | 105 |
| 471 | 20230712 | 114500 | 3051795500 | 20800 | 20800 | 20800 | 20800 | 161 |
| 472 | 20230712 | 114400 | 3048446700 | 20750 | 20800 | 20800 | 20750 | 419 |
| 473 | 20230712 | 114300 | 3039750000 | 20750 | 20750 | 20750 | 20750 | 578 |
| 474 | 20230712 | 114200 | 3027756500 | 20750 | 20800 | 20800 | 20700 | 1611 |
| 475 | 20230712 | 114100 | 2994333350 | 20750 | 20750 | 20850 | 20750 | 832 |
| 476 | 20230712 | 114000 | 2977036700 | 20750 | 20750 | 20800 | 20750 | 1974 |
| 477 | 20230712 | 113900 | 2936070550 | 20750 | 20800 | 20800 | 20750 | 186 |
| 478 | 20230712 | 113800 | 2932207000 | 20800 | 20800 | 20800 | 20750 | 2090 |
| 479 | 20230712 | 113700 | 2888813200 | 20800 | 20800 | 20950 | 20800 | 311 |
| 480 | 20230712 | 113600 | 2882336450 | 20850 | 20900 | 20900 | 20800 | 407 |
| 481 | 20230712 | 113500 | 2873856600 | 20900 | 20900 | 20900 | 20850 | 296 |
| 482 | 20230712 | 113400 | 2867681550 | 20900 | 20800 | 20900 | 20800 | 376 |
| 483 | 20230712 | 113300 | 2859858450 | 20800 | 20800 | 20800 | 20800 | 105 |
| 484 | 20230712 | 113200 | 2857674450 | 20800 | 20850 | 20900 | 20800 | 226 |
| 485 | 20230712 | 113100 | 2852966100 | 20850 | 20850 | 20850 | 20800 | 518 |
| 486 | 20230712 | 113000 | 2842187900 | 20800 | 20800 | 20850 | 20750 | 814 |
| 487 | 20230712 | 112900 | 2825230150 | 20800 | 20800 | 20800 | 20800 | 348 |
| 488 | 20230712 | 112800 | 2817991750 | 20750 | 20800 | 20800 | 20750 | 217 |
| 489 | 20230712 | 112700 | 2813488650 | 20800 | 20750 | 20850 | 20750 | 342 |
| 490 | 20230712 | 112600 | 2806377750 | 20750 | 20800 | 20800 | 20750 | 337 |
| 491 | 20230712 | 112500 | 2799379500 | 20850 | 20800 | 20850 | 20750 | 446 |
| 492 | 20230712 | 112400 | 2790110400 | 20800 | 20800 | 20800 | 20750 | 2708 |
| 493 | 20230712 | 112300 | 2733864250 | 20800 | 20750 | 20900 | 20750 | 2921 |
| 494 | 20230712 | 112200 | 2673069600 | 20800 | 20850 | 20850 | 20800 | 202 |
| 495 | 20230712 | 112100 | 2668863000 | 20800 | 20800 | 20850 | 20800 | 522 |
| 496 | 20230712 | 112000 | 2657997250 | 20800 | 20800 | 20800 | 20800 | 194 |
| 497 | 20230712 | 111900 | 2653962050 | 20800 | 20850 | 20850 | 20800 | 106 |
| 498 | 20230712 | 111800 | 2651757200 | 20850 | 20850 | 20850 | 20800 | 280 |
| 499 | 20230712 | 111700 | 2645924800 | 20900 | 20850 | 20900 | 20850 | 126 |
| 500 | 20230712 | 111600 | 2643297650 | 20900 | 20800 | 20900 | 20800 | 1552 |
| 501 | 20230712 | 111500 | 2610911150 | 20800 | 20800 | 20850 | 20800 | 167 |
| 502 | 20230712 | 111400 | 2607437500 | 20800 | 20800 | 20800 | 20800 | 357 |
| 503 | 20230712 | 111300 | 2600011900 | 20800 | 20850 | 20850 | 20800 | 195 |
| 504 | 20230712 | 111200 | 2595952450 | 20850 | 20800 | 20850 | 20800 | 399 |
| 505 | 20230712 | 111100 | 2587651750 | 20850 | 20800 | 20850 | 20800 | 175 |
| 506 | 20230712 | 111000 | 2584011400 | 20750 | 20800 | 20800 | 20750 | 538 |
| 507 | 20230712 | 110900 | 2572827200 | 20800 | 20800 | 20800 | 20750 | 517 |
| 508 | 20230712 | 110800 | 2562085200 | 20800 | 20750 | 20800 | 20750 | 650 |
| 509 | 20230712 | 110700 | 2548578000 | 20750 | 20800 | 20800 | 20750 | 388 |
| 510 | 20230712 | 110600 | 2540512850 | 20800 | 20800 | 20800 | 20750 | 790 |
| 511 | 20230712 | 110500 | 2524086100 | 20800 | 20850 | 20900 | 20800 | 819 |
| 512 | 20230712 | 110400 | 2507018950 | 20850 | 20850 | 20850 | 20750 | 878 |
| 513 | 20230712 | 110300 | 2488741300 | 20800 | 20800 | 20800 | 20800 | 889 |
| 514 | 20230712 | 110200 | 2470250100 | 20850 | 20800 | 20850 | 20800 | 119 |
| 515 | 20230712 | 110100 | 2467774200 | 20800 | 20850 | 20850 | 20800 | 591 |
| 516 | 20230712 | 110000 | 2455471600 | 20850 | 20800 | 20850 | 20800 | 285 |
| 517 | 20230712 | 105900 | 2449534600 | 20850 | 20850 | 20850 | 20800 | 366 |
| 518 | 20230712 | 105800 | 2441917200 | 20850 | 20900 | 20900 | 20800 | 305 |
| 519 | 20230712 | 105700 | 2435555850 | 20900 | 20850 | 20900 | 20800 | 966 |
| 520 | 20230712 | 105600 | 2415448200 | 20850 | 20850 | 20850 | 20800 | 302 |
| 521 | 20230712 | 105500 | 2409156700 | 20850 | 20800 | 20850 | 20800 | 778 |
| 522 | 20230712 | 105400 | 2392973100 | 20850 | 20850 | 20900 | 20800 | 940 |
| 523 | 20230712 | 105300 | 2373384950 | 20850 | 20800 | 20850 | 20800 | 5754 |
| 524 | 20230712 | 105200 | 2253680300 | 20850 | 20850 | 20900 | 20800 | 641 |
| 525 | 20230712 | 105100 | 2240321100 | 20900 | 20850 | 20900 | 20850 | 542 |
| 526 | 20230712 | 105000 | 2229017950 | 20850 | 20950 | 20950 | 20850 | 202 |
| 527 | 20230712 | 104900 | 2224804500 | 20950 | 20900 | 20950 | 20900 | 271 |
| 528 | 20230712 | 104800 | 2219140200 | 20900 | 20950 | 20950 | 20900 | 505 |
| 529 | 20230712 | 104700 | 2208574150 | 20950 | 20900 | 20950 | 20900 | 1200 |
| 530 | 20230712 | 104600 | 2183493950 | 20900 | 20950 | 20950 | 20900 | 393 |
| 531 | 20230712 | 104500 | 2175279800 | 20950 | 20950 | 20950 | 20900 | 297 |
| 532 | 20230712 | 104400 | 2169063350 | 20950 | 21000 | 21000 | 20900 | 236 |
| 533 | 20230712 | 104300 | 2164123700 | 21050 | 20950 | 21100 | 20950 | 585 |
| 534 | 20230712 | 104200 | 2151831050 | 21000 | 20900 | 21000 | 20850 | 2337 |
| 535 | 20230712 | 104100 | 2102899900 | 20900 | 20800 | 20900 | 20800 | 455 |
| 536 | 20230712 | 104000 | 2093402250 | 20800 | 20900 | 20900 | 20800 | 1369 |
| 537 | 20230712 | 103900 | 2064907350 | 20850 | 20900 | 20900 | 20850 | 670 |
| 538 | 20230712 | 103800 | 2050918600 | 20900 | 20800 | 20900 | 20800 | 1674 |
| 539 | 20230712 | 103700 | 2016033550 | 20850 | 20800 | 20950 | 20800 | 721 |
| 540 | 20230712 | 103600 | 2000997550 | 20800 | 20800 | 20800 | 20800 | 111 |
| 541 | 20230712 | 103500 | 1998688750 | 20850 | 20850 | 20850 | 20800 | 1324 |
| 542 | 20230712 | 103400 | 1971088600 | 20850 | 20850 | 20950 | 20850 | 1292 |
| 543 | 20230712 | 103300 | 1944115300 | 21000 | 20950 | 21100 | 20900 | 1132 |
| 544 | 20230712 | 103200 | 1920416950 | 20950 | 20900 | 20950 | 20850 | 105 |
| 545 | 20230712 | 103100 | 1918226900 | 20800 | 20800 | 20900 | 20800 | 494 |
| 546 | 20230712 | 103000 | 1907941200 | 20900 | 20800 | 20900 | 20800 | 430 |
| 547 | 20230712 | 102900 | 1898968600 | 20800 | 20750 | 20900 | 20750 | 455 |
| 548 | 20230712 | 102800 | 1889515200 | 20750 | 20750 | 20800 | 20750 | 1327 |
| 549 | 20230712 | 102700 | 1861970250 | 20800 | 20800 | 20800 | 20750 | 1024 |
| 550 | 20230712 | 102600 | 1840707250 | 20800 | 20800 | 20850 | 20800 | 619 |
| 551 | 20230712 | 102500 | 1827827050 | 20800 | 20800 | 20850 | 20800 | 836 |
| 552 | 20230712 | 102400 | 1810421700 | 20800 | 20900 | 20900 | 20750 | 7756 |
| 553 | 20230712 | 102300 | 1648961550 | 20900 | 20850 | 20900 | 20850 | 276 |
| 554 | 20230712 | 102200 | 1643204550 | 20850 | 20900 | 20900 | 20850 | 648 |
| 555 | 20230712 | 102100 | 1629693250 | 20850 | 20950 | 20950 | 20850 | 1755 |
| 556 | 20230712 | 102000 | 1593024200 | 20900 | 20900 | 20950 | 20900 | 563 |
| 557 | 20230712 | 101900 | 1581255100 | 20900 | 20900 | 20900 | 20900 | 204 |
| 558 | 20230712 | 101800 | 1576991500 | 20900 | 20900 | 20900 | 20850 | 313 |
| 559 | 20230712 | 101700 | 1570458250 | 20900 | 20900 | 20950 | 20900 | 626 |
| 560 | 20230712 | 101600 | 1557371500 | 20900 | 20900 | 21050 | 20900 | 1123 |
| 561 | 20230712 | 101500 | 1533890050 | 20950 | 20950 | 20950 | 20900 | 384 |
| 562 | 20230712 | 101400 | 1525856200 | 20950 | 20900 | 20950 | 20850 | 1097 |
| 563 | 20230712 | 101300 | 1502933600 | 20850 | 20900 | 20900 | 20850 | 735 |
| 564 | 20230712 | 101200 | 1487603650 | 20900 | 20900 | 20950 | 20900 | 229 |
| 565 | 20230712 | 101100 | 1482817450 | 20950 | 20950 | 21000 | 20900 | 400 |
| 566 | 20230712 | 101000 | 1474450000 | 20950 | 20950 | 20950 | 20850 | 419 |
| 567 | 20230712 | 100900 | 1465690650 | 20900 | 20900 | 20900 | 20900 | 451 |
| 568 | 20230712 | 100800 | 1456264750 | 20900 | 20900 | 20900 | 20900 | 104 |
| 569 | 20230712 | 100700 | 1454091150 | 20900 | 20900 | 20950 | 20900 | 440 |
| 570 | 20230712 | 100600 | 1444891250 | 20950 | 20950 | 20950 | 20950 | 109 |
| 571 | 20230712 | 100500 | 1442607700 | 21000 | 20900 | 21000 | 20850 | 1650 |
| 572 | 20230712 | 100400 | 1408124900 | 20900 | 21000 | 21050 | 20900 | 2827 |
| 573 | 20230712 | 100300 | 1348838150 | 21000 | 21000 | 21000 | 21000 | 386 |
| 574 | 20230712 | 100200 | 1340732150 | 20950 | 21000 | 21000 | 20950 | 253 |
| 575 | 20230712 | 100100 | 1335421650 | 21000 | 21000 | 21000 | 21000 | 223 |
| 576 | 20230712 | 100000 | 1330738650 | 21000 | 21000 | 21000 | 21000 | 253 |
| 577 | 20230712 | 095900 | 1325425650 | 21000 | 21050 | 21050 | 21000 | 212 |
| 578 | 20230712 | 095800 | 1320973150 | 21000 | 21050 | 21050 | 21000 | 394 |
| 579 | 20230712 | 095700 | 1312693850 | 21050 | 21050 | 21100 | 21050 | 334 |
| 580 | 20230712 | 095600 | 1305651000 | 21050 | 20950 | 21050 | 20950 | 2550 |
| 581 | 20230712 | 095500 | 1252089650 | 20950 | 20900 | 20950 | 20900 | 986 |
| 582 | 20230712 | 095400 | 1231440350 | 20900 | 20900 | 20900 | 20850 | 1142 |
| 583 | 20230712 | 095300 | 1207611850 | 20900 | 20900 | 20900 | 20850 | 563 |
| 584 | 20230712 | 095200 | 1195855150 | 20850 | 20900 | 20900 | 20850 | 396 |
| 585 | 20230712 | 095100 | 1187584800 | 20900 | 20900 | 20950 | 20900 | 289 |
| 586 | 20230712 | 095000 | 1181544000 | 20900 | 20900 | 20900 | 20900 | 732 |
| 587 | 20230712 | 094900 | 1166245200 | 20900 | 21000 | 21000 | 20900 | 933 |
| 588 | 20230712 | 094800 | 1146721200 | 21000 | 21050 | 21050 | 20950 | 260 |
| 589 | 20230712 | 094700 | 1141270500 | 21000 | 21000 | 21000 | 21000 | 498 |
| 590 | 20230712 | 094600 | 1130812500 | 21000 | 21000 | 21000 | 21000 | 434 |
| 591 | 20230712 | 094500 | 1121698500 | 20950 | 20950 | 20950 | 20900 | 472 |
| 592 | 20230712 | 094400 | 1111827450 | 21000 | 20900 | 21000 | 20900 | 1615 |
| 593 | 20230712 | 094300 | 1078063250 | 20950 | 21000 | 21000 | 20900 | 1693 |
| 594 | 20230712 | 094200 | 1042588900 | 21050 | 21100 | 21100 | 21050 | 247 |
| 595 | 20230712 | 094100 | 1037389400 | 21100 | 21100 | 21100 | 21100 | 0 |
| 596 | 20230712 | 094000 | 1037389400 | 21100 | 21100 | 21100 | 21100 | 0 |
| 597 | 20230712 | 093900 | 1037389400 | 21100 | 21000 | 21100 | 21000 | 530 |
| 598 | 20230712 | 093800 | 1026257750 | 20950 | 20950 | 20950 | 20950 | 0 |
| 599 | 20230712 | 093700 | 1026257750 | 20950 | 21050 | 21050 | 20950 | 1406 |
| 600 | 20230712 | 093600 | 996750900 | 21050 | 21050 | 21050 | 21050 | 33 |
| 601 | 20230712 | 093500 | 996056250 | 21050 | 21050 | 21050 | 21050 | 150 |
| 602 | 20230712 | 093400 | 992898750 | 21050 | 21050 | 21100 | 21050 | 921 |
| 603 | 20230712 | 093300 | 973511200 | 21050 | 21150 | 21150 | 21050 | 121 |
| 604 | 20230712 | 093200 | 970962050 | 21150 | 21150 | 21150 | 21150 | 68 |
| 605 | 20230712 | 093100 | 969523850 | 21150 | 21100 | 21150 | 21100 | 80 |
| 606 | 20230712 | 093000 | 967833800 | 21000 | 20900 | 21000 | 20900 | 4398 |
| 607 | 20230712 | 092900 | 875855650 | 20900 | 20900 | 20900 | 20850 | 729 |
| 608 | 20230712 | 092800 | 860640800 | 20900 | 20950 | 20950 | 20900 | 1281 |
| 609 | 20230712 | 092700 | 833819850 | 20950 | 20900 | 20950 | 20900 | 1229 |
| 610 | 20230712 | 092600 | 808125250 | 20900 | 20950 | 20950 | 20800 | 2343 |
| 611 | 20230712 | 092500 | 759332050 | 20950 | 20950 | 21000 | 20850 | 9294 |
| 612 | 20230712 | 092400 | 565251800 | 20950 | 21000 | 21000 | 20950 | 643 |
| 613 | 20230712 | 092300 | 551749150 | 21000 | 21100 | 21100 | 21000 | 118 |
| 614 | 20230712 | 092200 | 549261450 | 21100 | 21000 | 21100 | 21000 | 882 |
| 615 | 20230712 | 092100 | 530724200 | 21050 | 21100 | 21150 | 21050 | 1116 |
| 616 | 20230712 | 092000 | 507221000 | 21100 | 21150 | 21150 | 21100 | 241 |
| 617 | 20230712 | 091900 | 502135150 | 21150 | 21150 | 21150 | 21150 | 212 |
| 618 | 20230712 | 091800 | 497651350 | 21150 | 21100 | 21150 | 21100 | 109 |
| 619 | 20230712 | 091700 | 495346250 | 21100 | 21050 | 21100 | 21050 | 246 |
| 620 | 20230712 | 091600 | 490162550 | 21100 | 21100 | 21100 | 21100 | 447 |
| 621 | 20230712 | 091500 | 480730850 | 21100 | 21200 | 21200 | 21050 | 1419 |
| 622 | 20230712 | 091400 | 450773100 | 21200 | 21250 | 21250 | 21200 | 457 |
| 623 | 20230712 | 091300 | 441084600 | 21200 | 21200 | 21250 | 21200 | 279 |
| 624 | 20230712 | 091200 | 435169750 | 21200 | 21200 | 21200 | 21150 | 131 |
| 625 | 20230712 | 091100 | 432393750 | 21250 | 21100 | 21250 | 21100 | 622 |
| 626 | 20230712 | 091000 | 419255000 | 21000 | 20900 | 21050 | 20900 | 1842 |
| 627 | 20230712 | 090900 | 380636450 | 20900 | 21000 | 21050 | 20800 | 6312 |
| 628 | 20230712 | 090800 | 248975150 | 21000 | 21100 | 21100 | 21000 | 2299 |
| 629 | 20230712 | 090700 | 200501150 | 21100 | 21150 | 21150 | 21100 | 375 |
| 630 | 20230712 | 090600 | 192581000 | 21150 | 21150 | 21150 | 21100 | 1648 |
| 631 | 20230712 | 090500 | 157774250 | 21150 | 21200 | 21250 | 21150 | 1132 |
| 632 | 20230712 | 090400 | 133744850 | 21250 | 21150 | 21250 | 21150 | 366 |
| 633 | 20230712 | 090300 | 125990200 | 21200 | 21250 | 21250 | 21150 | 505 |
| 634 | 20230712 | 090200 | 115284800 | 21250 | 21350 | 21350 | 21250 | 410 |
| 635 | 20230712 | 090100 | 106554100 | 21400 | 21600 | 21600 | 21400 | 3952 |
| 636 | 20230712 | 090000 | 21405600 | 21600 | 21600 | 21600 | 21600 | 991 |