34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 192400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 12615 |
| 3 | 20230713 | 192300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20230713 | 192200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20230713 | 192100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20230713 | 192000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20230713 | 191900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20230713 | 191800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20230713 | 191700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20230713 | 191600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20230713 | 191500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20230713 | 191400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20230713 | 191300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20230713 | 191200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20230713 | 191100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20230713 | 191000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20230713 | 190900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20230713 | 190800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20230713 | 190700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20230713 | 190600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20230713 | 190500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20230713 | 190400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20230713 | 190300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20230713 | 190200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20230713 | 190100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20230713 | 190000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20230713 | 185900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20230713 | 185800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20230713 | 185700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20230713 | 185600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20230713 | 185500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20230713 | 185400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 12615 |
| 33 | 20230713 | 185300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20230713 | 185200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20230713 | 185100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20230713 | 185000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20230713 | 184900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20230713 | 184800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20230713 | 184700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20230713 | 184600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20230713 | 184500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20230713 | 184400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20230713 | 184300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20230713 | 184200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20230713 | 184100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20230713 | 184000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20230713 | 183900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20230713 | 183800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20230713 | 183700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20230713 | 183600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20230713 | 183500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20230713 | 183400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20230713 | 183300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20230713 | 183200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20230713 | 183100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20230713 | 183000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20230713 | 182900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20230713 | 182800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20230713 | 182700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20230713 | 182600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20230713 | 182500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20230713 | 182400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 12615 |
| 63 | 20230713 | 182300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20230713 | 182200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20230713 | 182100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20230713 | 182000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20230713 | 181900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20230713 | 181800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20230713 | 181700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20230713 | 181600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20230713 | 181500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20230713 | 181400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20230713 | 181300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20230713 | 181200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20230713 | 181100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20230713 | 181000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20230713 | 180900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20230713 | 180800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20230713 | 180700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20230713 | 180600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20230713 | 180500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20230713 | 180400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20230713 | 180300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20230713 | 180200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20230713 | 180100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20230713 | 180000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20230713 | 175900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20230713 | 175800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20230713 | 175700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20230713 | 175600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20230713 | 175500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20230713 | 175400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 12615 |
| 93 | 20230713 | 175300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20230713 | 175200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20230713 | 175100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20230713 | 175000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20230713 | 174900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20230713 | 174800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20230713 | 174700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20230713 | 174600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20230713 | 174500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20230713 | 174400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20230713 | 174300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20230713 | 174200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20230713 | 174100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20230713 | 174000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20230713 | 173900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20230713 | 173800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20230713 | 173700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20230713 | 173600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20230713 | 173500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20230713 | 173400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20230713 | 173300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20230713 | 173200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20230713 | 173100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20230713 | 173000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20230713 | 172900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20230713 | 172800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20230713 | 172700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20230713 | 172600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20230713 | 172500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20230713 | 172400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 12615 |
| 123 | 20230713 | 172300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20230713 | 172200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20230713 | 172100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20230713 | 172000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20230713 | 171900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20230713 | 171800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20230713 | 171700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20230713 | 171600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20230713 | 171500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20230713 | 171400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20230713 | 171300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20230713 | 171200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20230713 | 171100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20230713 | 171000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20230713 | 170900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20230713 | 170800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20230713 | 170700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20230713 | 170600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20230713 | 170500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20230713 | 170400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20230713 | 170300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20230713 | 170200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20230713 | 170100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20230713 | 170000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20230713 | 165900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20230713 | 165800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20230713 | 165700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20230713 | 165600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20230713 | 165500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20230713 | 165400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 12615 |
| 153 | 20230713 | 165300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20230713 | 165200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20230713 | 165100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20230713 | 165000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20230713 | 164900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20230713 | 164800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20230713 | 164700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20230713 | 164600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20230713 | 164500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20230713 | 164400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20230713 | 164300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20230713 | 164200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20230713 | 164100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20230713 | 164000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20230713 | 163900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20230713 | 163800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20230713 | 163700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20230713 | 163600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20230713 | 163500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20230713 | 163400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20230713 | 163300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20230713 | 163200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20230713 | 163100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20230713 | 163000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20230713 | 162900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20230713 | 162800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20230713 | 162700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20230713 | 162600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20230713 | 162500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20230713 | 162400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 12615 |
| 183 | 20230713 | 162300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20230713 | 162200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20230713 | 162100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20230713 | 162000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20230713 | 161900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20230713 | 161800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20230713 | 161700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20230713 | 161600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20230713 | 161500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20230713 | 161400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20230713 | 161300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20230713 | 161200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20230713 | 161100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20230713 | 161000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20230713 | 160900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20230713 | 160800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20230713 | 160700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20230713 | 160600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20230713 | 160500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20230713 | 160400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20230713 | 160300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20230713 | 160200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20230713 | 160100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20230713 | 160000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20230713 | 155900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20230713 | 155800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20230713 | 155700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20230713 | 155600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20230713 | 155500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20230713 | 155400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 12615 |
| 213 | 20230713 | 155300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20230713 | 155200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20230713 | 155100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20230713 | 155000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20230713 | 154900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20230713 | 154800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20230713 | 154700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20230713 | 154600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 221 | 20230713 | 154500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 222 | 20230713 | 154400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 223 | 20230713 | 154300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 224 | 20230713 | 154200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20230713 | 154100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20230713 | 154000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20230713 | 153900 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20230713 | 153800 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20230713 | 153700 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20230713 | 153600 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20230713 | 153500 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20230713 | 153400 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 233 | 20230713 | 153300 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 234 | 20230713 | 153200 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 235 | 20230713 | 153100 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 236 | 20230713 | 153000 | 12435188100 | 24000 | 24000 | 24000 | 24000 | 12615 |
| 237 | 20230713 | 152900 | 12132428100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 238 | 20230713 | 152800 | 12132428100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 239 | 20230713 | 152700 | 12132428100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 240 | 20230713 | 152600 | 12132428100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 241 | 20230713 | 152500 | 12132428100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 242 | 20230713 | 152400 | 12132428100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 243 | 20230713 | 152300 | 12132428100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 244 | 20230713 | 152200 | 12132428100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 245 | 20230713 | 152100 | 12132428100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 246 | 20230713 | 152000 | 12132428100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 247 | 20230713 | 151900 | 12132428100 | 24000 | 24050 | 24050 | 23950 | 528 |
| 248 | 20230713 | 151800 | 12119761450 | 24000 | 24000 | 24000 | 24000 | 759 |
| 249 | 20230713 | 151700 | 12101545450 | 24000 | 23950 | 24050 | 23950 | 2000 |
| 250 | 20230713 | 151600 | 12053554150 | 24000 | 23950 | 24000 | 23950 | 1559 |
| 251 | 20230713 | 151500 | 12016140000 | 24000 | 24000 | 24000 | 23950 | 1400 |
| 252 | 20230713 | 151400 | 11982583750 | 24000 | 24000 | 24000 | 23950 | 580 |
| 253 | 20230713 | 151300 | 11968668400 | 24000 | 24000 | 24000 | 23950 | 247 |
| 254 | 20230713 | 151200 | 11962740700 | 24000 | 23950 | 24000 | 23950 | 963 |
| 255 | 20230713 | 151100 | 11939639450 | 24000 | 24000 | 24000 | 23950 | 716 |
| 256 | 20230713 | 151000 | 11922471450 | 23950 | 24000 | 24000 | 23950 | 607 |
| 257 | 20230713 | 150900 | 11907906450 | 23950 | 23950 | 24000 | 23950 | 324 |
| 258 | 20230713 | 150800 | 11900137250 | 24000 | 24000 | 24000 | 23950 | 60 |
| 259 | 20230713 | 150700 | 11898697300 | 24000 | 24000 | 24050 | 23950 | 1055 |
| 260 | 20230713 | 150600 | 11873383150 | 24000 | 24000 | 24000 | 23950 | 940 |
| 261 | 20230713 | 150500 | 11850831550 | 24000 | 24000 | 24000 | 24000 | 299 |
| 262 | 20230713 | 150400 | 11843655550 | 24000 | 24000 | 24000 | 23950 | 307 |
| 263 | 20230713 | 150300 | 11836289950 | 24000 | 23950 | 24000 | 23950 | 91 |
| 264 | 20230713 | 150200 | 11834107600 | 24000 | 23950 | 24000 | 23950 | 168 |
| 265 | 20230713 | 150100 | 11830082450 | 24000 | 23950 | 24000 | 23900 | 925 |
| 266 | 20230713 | 150000 | 11807930050 | 23950 | 23950 | 24000 | 23950 | 1009 |
| 267 | 20230713 | 145900 | 11783764450 | 24000 | 23950 | 24000 | 23950 | 77 |
| 268 | 20230713 | 145800 | 11781918450 | 24000 | 24000 | 24000 | 23950 | 3022 |
| 269 | 20230713 | 145700 | 11709490450 | 24000 | 24000 | 24050 | 24000 | 242 |
| 270 | 20230713 | 145600 | 11703681500 | 24050 | 24050 | 24050 | 24000 | 50 |
| 271 | 20230713 | 145500 | 11702480700 | 24050 | 24050 | 24050 | 24000 | 3453 |
| 272 | 20230713 | 145400 | 11619590450 | 24050 | 24050 | 24100 | 24000 | 392 |
| 273 | 20230713 | 145300 | 11610164450 | 24050 | 24050 | 24050 | 24050 | 99 |
| 274 | 20230713 | 145200 | 11607783500 | 24050 | 24050 | 24100 | 24050 | 292 |
| 275 | 20230713 | 145100 | 11600758650 | 24050 | 24100 | 24100 | 24050 | 398 |
| 276 | 20230713 | 145000 | 11591186050 | 24100 | 24050 | 24100 | 24050 | 411 |
| 277 | 20230713 | 144900 | 11581297500 | 24050 | 24050 | 24050 | 24050 | 887 |
| 278 | 20230713 | 144800 | 11559965150 | 24050 | 24000 | 24050 | 24000 | 597 |
| 279 | 20230713 | 144700 | 11545636400 | 24000 | 24000 | 24050 | 24000 | 443 |
| 280 | 20230713 | 144600 | 11535004350 | 24000 | 24100 | 24100 | 24000 | 340 |
| 281 | 20230713 | 144500 | 11526828650 | 24100 | 24100 | 24100 | 24050 | 1331 |
| 282 | 20230713 | 144400 | 11494803350 | 24050 | 24100 | 24100 | 24050 | 285 |
| 283 | 20230713 | 144300 | 11487938750 | 24100 | 24050 | 24150 | 24050 | 746 |
| 284 | 20230713 | 144200 | 11469972300 | 24100 | 24100 | 24100 | 24050 | 680 |
| 285 | 20230713 | 144100 | 11453590950 | 24100 | 24050 | 24100 | 24050 | 139 |
| 286 | 20230713 | 144000 | 11450244300 | 24050 | 24100 | 24100 | 24050 | 150 |
| 287 | 20230713 | 143900 | 11446631450 | 24100 | 24100 | 24100 | 24100 | 256 |
| 288 | 20230713 | 143800 | 11440461850 | 24050 | 24050 | 24100 | 24050 | 212 |
| 289 | 20230713 | 143700 | 11435362000 | 24050 | 24050 | 24050 | 24000 | 786 |
| 290 | 20230713 | 143600 | 11416468700 | 24050 | 24050 | 24050 | 24050 | 10 |
| 291 | 20230713 | 143500 | 11416228200 | 24000 | 24050 | 24050 | 24000 | 96 |
| 292 | 20230713 | 143400 | 11413924150 | 24000 | 24000 | 24050 | 24000 | 692 |
| 293 | 20230713 | 143300 | 11397283300 | 24000 | 24000 | 24100 | 24000 | 127 |
| 294 | 20230713 | 143200 | 11394226700 | 24050 | 24050 | 24050 | 24050 | 355 |
| 295 | 20230713 | 143100 | 11385688950 | 24100 | 24100 | 24100 | 24050 | 144 |
| 296 | 20230713 | 143000 | 11382218600 | 24050 | 24100 | 24150 | 24050 | 1800 |
| 297 | 20230713 | 142900 | 11338863350 | 24150 | 24150 | 24150 | 24100 | 40 |
| 298 | 20230713 | 142800 | 11337899000 | 24150 | 24100 | 24150 | 24100 | 244 |
| 299 | 20230713 | 142700 | 11332006600 | 24150 | 24100 | 24150 | 24100 | 251 |
| 300 | 20230713 | 142600 | 11325952850 | 24100 | 24100 | 24150 | 24100 | 415 |
| 301 | 20230713 | 142500 | 11315947300 | 24100 | 24050 | 24100 | 24050 | 2536 |
| 302 | 20230713 | 142400 | 11254929800 | 24050 | 24050 | 24050 | 24000 | 84 |
| 303 | 20230713 | 142300 | 11252911250 | 24050 | 24000 | 24050 | 24000 | 455 |
| 304 | 20230713 | 142200 | 11241987850 | 23950 | 23950 | 24000 | 23950 | 1977 |
| 305 | 20230713 | 142100 | 11194570600 | 23950 | 24000 | 24000 | 23950 | 94 |
| 306 | 20230713 | 142000 | 11192318350 | 24000 | 24000 | 24000 | 23950 | 508 |
| 307 | 20230713 | 141900 | 11180149350 | 24000 | 24000 | 24000 | 23950 | 955 |
| 308 | 20230713 | 141800 | 11157272250 | 24000 | 23950 | 24000 | 23950 | 270 |
| 309 | 20230713 | 141700 | 11150800200 | 24000 | 24000 | 24000 | 24000 | 33 |
| 310 | 20230713 | 141600 | 11150008200 | 23950 | 23950 | 24000 | 23950 | 295 |
| 311 | 20230713 | 141500 | 11142942200 | 23950 | 23900 | 23950 | 23900 | 334 |
| 312 | 20230713 | 141400 | 11134943400 | 23900 | 23950 | 23950 | 23900 | 267 |
| 313 | 20230713 | 141300 | 11128555450 | 23950 | 23950 | 23950 | 23900 | 434 |
| 314 | 20230713 | 141200 | 11118174050 | 23950 | 24000 | 24000 | 23900 | 3634 |
| 315 | 20230713 | 141100 | 11031135750 | 24000 | 24000 | 24050 | 23950 | 423 |
| 316 | 20230713 | 141000 | 11020983800 | 24000 | 24000 | 24050 | 24000 | 58 |
| 317 | 20230713 | 140900 | 11019591200 | 24050 | 24000 | 24050 | 23950 | 1199 |
| 318 | 20230713 | 140800 | 10990818400 | 23950 | 23950 | 24050 | 23950 | 1841 |
| 319 | 20230713 | 140700 | 10946634100 | 23950 | 23950 | 23950 | 23950 | 1 |
| 320 | 20230713 | 140600 | 10946610150 | 24000 | 24000 | 24000 | 23950 | 93 |
| 321 | 20230713 | 140500 | 10944379850 | 23950 | 24000 | 24000 | 23950 | 44 |
| 322 | 20230713 | 140400 | 10943325600 | 24000 | 23950 | 24000 | 23950 | 149 |
| 323 | 20230713 | 140300 | 10939749900 | 24000 | 23950 | 24000 | 23950 | 928 |
| 324 | 20230713 | 140200 | 10917482400 | 24000 | 24000 | 24000 | 23950 | 124 |
| 325 | 20230713 | 140100 | 10914506750 | 23950 | 23950 | 24000 | 23950 | 541 |
| 326 | 20230713 | 140000 | 10901534550 | 23950 | 23950 | 24000 | 23950 | 552 |
| 327 | 20230713 | 135900 | 10888288300 | 24000 | 23950 | 24000 | 23950 | 375 |
| 328 | 20230713 | 135800 | 10879305550 | 23950 | 23950 | 23950 | 23950 | 241 |
| 329 | 20230713 | 135700 | 10873533600 | 23950 | 23950 | 24000 | 23950 | 182 |
| 330 | 20230713 | 135600 | 10869174650 | 23950 | 24000 | 24000 | 23950 | 34 |
| 331 | 20230713 | 135500 | 10868358750 | 24000 | 23950 | 24000 | 23900 | 379 |
| 332 | 20230713 | 135400 | 10859280100 | 23950 | 23950 | 23950 | 23950 | 303 |
| 333 | 20230713 | 135300 | 10852023250 | 23900 | 23900 | 23950 | 23900 | 416 |
| 334 | 20230713 | 135200 | 10842080550 | 23950 | 23950 | 24000 | 23900 | 213 |
| 335 | 20230713 | 135100 | 10836975550 | 24000 | 23950 | 24000 | 23950 | 1221 |
| 336 | 20230713 | 135000 | 10807675150 | 24000 | 23900 | 24000 | 23900 | 351 |
| 337 | 20230713 | 134900 | 10799267100 | 23950 | 23950 | 23950 | 23900 | 439 |
| 338 | 20230713 | 134800 | 10788755150 | 23900 | 23950 | 23950 | 23900 | 387 |
| 339 | 20230713 | 134700 | 10779499850 | 23900 | 23950 | 23950 | 23900 | 270 |
| 340 | 20230713 | 134600 | 10773040150 | 23900 | 23950 | 23950 | 23900 | 177 |
| 341 | 20230713 | 134500 | 10768808450 | 23900 | 23950 | 24000 | 23900 | 1284 |
| 342 | 20230713 | 134400 | 10738056100 | 23950 | 23950 | 24000 | 23900 | 1875 |
| 343 | 20230713 | 134300 | 10693157800 | 23950 | 23950 | 24000 | 23950 | 552 |
| 344 | 20230713 | 134200 | 10679937300 | 23950 | 23950 | 24000 | 23950 | 195 |
| 345 | 20230713 | 134100 | 10675266300 | 23950 | 23900 | 24000 | 23900 | 570 |
| 346 | 20230713 | 134000 | 10661622500 | 23950 | 24050 | 24050 | 23950 | 12008 |
| 347 | 20230713 | 133900 | 10373507600 | 24050 | 24100 | 24100 | 24050 | 38 |
| 348 | 20230713 | 133800 | 10372593550 | 24050 | 24050 | 24100 | 24050 | 46 |
| 349 | 20230713 | 133700 | 10371485650 | 24050 | 24050 | 24050 | 24050 | 969 |
| 350 | 20230713 | 133600 | 10348181200 | 24100 | 24050 | 24100 | 24050 | 412 |
| 351 | 20230713 | 133500 | 10338271350 | 24100 | 24050 | 24100 | 24050 | 159 |
| 352 | 20230713 | 133400 | 10334440400 | 24050 | 24050 | 24100 | 24050 | 116 |
| 353 | 20230713 | 133300 | 10331646700 | 24050 | 24050 | 24100 | 24050 | 295 |
| 354 | 20230713 | 133200 | 10324541550 | 24100 | 24100 | 24100 | 24050 | 654 |
| 355 | 20230713 | 133100 | 10308782250 | 24050 | 24100 | 24100 | 24050 | 729 |
| 356 | 20230713 | 133000 | 10291221300 | 24100 | 24100 | 24100 | 24100 | 207 |
| 357 | 20230713 | 132900 | 10286232600 | 24050 | 24150 | 24150 | 24050 | 534 |
| 358 | 20230713 | 132800 | 10273366450 | 24150 | 24100 | 24150 | 24100 | 511 |
| 359 | 20230713 | 132700 | 10261048500 | 24150 | 24100 | 24150 | 24100 | 1096 |
| 360 | 20230713 | 132600 | 10234634000 | 24100 | 24150 | 24200 | 24100 | 4617 |
| 361 | 20230713 | 132500 | 10123139250 | 24200 | 24200 | 24200 | 24150 | 885 |
| 362 | 20230713 | 132400 | 10101759050 | 24200 | 24200 | 24200 | 24150 | 257 |
| 363 | 20230713 | 132300 | 10095550850 | 24200 | 24200 | 24200 | 24150 | 32 |
| 364 | 20230713 | 132200 | 10094776500 | 24200 | 24150 | 24200 | 24150 | 488 |
| 365 | 20230713 | 132100 | 10082973700 | 24150 | 24200 | 24200 | 24150 | 993 |
| 366 | 20230713 | 132000 | 10058966600 | 24150 | 24150 | 24200 | 24150 | 1892 |
| 367 | 20230713 | 131900 | 10013274150 | 24150 | 24200 | 24200 | 24150 | 961 |
| 368 | 20230713 | 131800 | 9990065150 | 24200 | 24200 | 24200 | 24200 | 203 |
| 369 | 20230713 | 131700 | 9985152550 | 24200 | 24200 | 24250 | 24200 | 604 |
| 370 | 20230713 | 131600 | 9970535100 | 24200 | 24200 | 24250 | 24200 | 2162 |
| 371 | 20230713 | 131500 | 9918210350 | 24250 | 24300 | 24300 | 24200 | 77 |
| 372 | 20230713 | 131400 | 9916343100 | 24250 | 24300 | 24300 | 24250 | 571 |
| 373 | 20230713 | 131300 | 9902495500 | 24300 | 24250 | 24300 | 24250 | 470 |
| 374 | 20230713 | 131200 | 9891093200 | 24250 | 24250 | 24300 | 24250 | 1481 |
| 375 | 20230713 | 131100 | 9855115500 | 24250 | 24250 | 24250 | 24200 | 1058 |
| 376 | 20230713 | 131000 | 9829465750 | 24250 | 24250 | 24300 | 24250 | 930 |
| 377 | 20230713 | 130900 | 9806912600 | 24200 | 24200 | 24250 | 24200 | 319 |
| 378 | 20230713 | 130800 | 9799192450 | 24200 | 24200 | 24200 | 24150 | 209 |
| 379 | 20230713 | 130700 | 9794136150 | 24200 | 24200 | 24200 | 24150 | 151 |
| 380 | 20230713 | 130600 | 9790482700 | 24150 | 24200 | 24200 | 24150 | 1042 |
| 381 | 20230713 | 130500 | 9765266450 | 24200 | 24200 | 24200 | 24200 | 388 |
| 382 | 20230713 | 130400 | 9755876850 | 24200 | 24250 | 24250 | 24200 | 506 |
| 383 | 20230713 | 130300 | 9743631350 | 24250 | 24250 | 24250 | 24200 | 720 |
| 384 | 20230713 | 130200 | 9726201350 | 24250 | 24300 | 24300 | 24250 | 516 |
| 385 | 20230713 | 130100 | 9713686850 | 24300 | 24300 | 24300 | 24300 | 130 |
| 386 | 20230713 | 130000 | 9710527850 | 24300 | 24300 | 24300 | 24250 | 129 |
| 387 | 20230713 | 125900 | 9707393350 | 24300 | 24200 | 24300 | 24200 | 917 |
| 388 | 20230713 | 125800 | 9685149350 | 24250 | 24200 | 24250 | 24200 | 60 |
| 389 | 20230713 | 125700 | 9683695350 | 24200 | 24250 | 24250 | 24200 | 260 |
| 390 | 20230713 | 125600 | 9677402250 | 24250 | 24300 | 24300 | 24250 | 582 |
| 391 | 20230713 | 125500 | 9663288100 | 24250 | 24250 | 24300 | 24250 | 1216 |
| 392 | 20230713 | 125400 | 9633794050 | 24250 | 24300 | 24300 | 24250 | 2179 |
| 393 | 20230713 | 125300 | 9580882000 | 24350 | 24350 | 24350 | 24350 | 10 |
| 394 | 20230713 | 125200 | 9580638500 | 24350 | 24350 | 24350 | 24300 | 59 |
| 395 | 20230713 | 125100 | 9579202950 | 24350 | 24350 | 24350 | 24350 | 355 |
| 396 | 20230713 | 125000 | 9570558700 | 24350 | 24350 | 24350 | 24350 | 125 |
| 397 | 20230713 | 124900 | 9567514950 | 24350 | 24350 | 24400 | 24350 | 3078 |
| 398 | 20230713 | 124800 | 9492454600 | 24350 | 24350 | 24400 | 24350 | 396 |
| 399 | 20230713 | 124700 | 9482807000 | 24350 | 24350 | 24400 | 24350 | 160 |
| 400 | 20230713 | 124600 | 9478910800 | 24400 | 24400 | 24450 | 24400 | 826 |
| 401 | 20230713 | 124500 | 9458755550 | 24450 | 24450 | 24450 | 24450 | 1548 |
| 402 | 20230713 | 124400 | 9420906950 | 24400 | 24450 | 24450 | 24400 | 1124 |
| 403 | 20230713 | 124300 | 9393425300 | 24450 | 24450 | 24500 | 24400 | 2396 |
| 404 | 20230713 | 124200 | 9334813750 | 24450 | 24400 | 24450 | 24400 | 3044 |
| 405 | 20230713 | 124100 | 9260388200 | 24400 | 24400 | 24400 | 24350 | 750 |
| 406 | 20230713 | 124000 | 9242104350 | 24400 | 24400 | 24450 | 24400 | 1373 |
| 407 | 20230713 | 123900 | 9208600550 | 24400 | 24450 | 24450 | 24250 | 3636 |
| 408 | 20230713 | 123800 | 9119926350 | 24400 | 24350 | 24450 | 24250 | 10201 |
| 409 | 20230713 | 123700 | 8871285600 | 24300 | 24300 | 24300 | 24300 | 3419 |
| 410 | 20230713 | 123600 | 8788203900 | 24300 | 24250 | 24300 | 24250 | 56 |
| 411 | 20230713 | 123500 | 8786843200 | 24250 | 24350 | 24350 | 24250 | 917 |
| 412 | 20230713 | 123400 | 8764559500 | 24300 | 24350 | 24350 | 24300 | 376 |
| 413 | 20230713 | 123300 | 8755408950 | 24350 | 24350 | 24400 | 24300 | 231 |
| 414 | 20230713 | 123200 | 8749783650 | 24350 | 24350 | 24400 | 24350 | 709 |
| 415 | 20230713 | 123100 | 8732518450 | 24350 | 24300 | 24350 | 24300 | 3955 |
| 416 | 20230713 | 123000 | 8636224500 | 24300 | 24300 | 24350 | 24300 | 1547 |
| 417 | 20230713 | 122900 | 8598631200 | 24350 | 24300 | 24350 | 24300 | 668 |
| 418 | 20230713 | 122800 | 8582381050 | 24350 | 24300 | 24350 | 24250 | 2296 |
| 419 | 20230713 | 122700 | 8526593200 | 24250 | 24250 | 24300 | 24250 | 769 |
| 420 | 20230713 | 122600 | 8507941150 | 24250 | 24250 | 24250 | 24250 | 1335 |
| 421 | 20230713 | 122500 | 8475567400 | 24250 | 24250 | 24250 | 24250 | 434 |
| 422 | 20230713 | 122400 | 8465042900 | 24250 | 24200 | 24250 | 24200 | 1182 |
| 423 | 20230713 | 122300 | 8436399100 | 24200 | 24200 | 24200 | 24200 | 256 |
| 424 | 20230713 | 122200 | 8430203900 | 24200 | 24200 | 24250 | 24200 | 1053 |
| 425 | 20230713 | 122100 | 8404721200 | 24200 | 24200 | 24200 | 24150 | 2610 |
| 426 | 20230713 | 122000 | 8341609250 | 24250 | 24200 | 24250 | 24150 | 1250 |
| 427 | 20230713 | 121900 | 8311363900 | 24200 | 24200 | 24200 | 24200 | 641 |
| 428 | 20230713 | 121800 | 8295851700 | 24200 | 24200 | 24200 | 24200 | 1059 |
| 429 | 20230713 | 121700 | 8270223900 | 24200 | 24150 | 24200 | 24150 | 1098 |
| 430 | 20230713 | 121600 | 8243699200 | 24150 | 24150 | 24150 | 24100 | 311 |
| 431 | 20230713 | 121500 | 8236203550 | 24150 | 24150 | 24150 | 24150 | 767 |
| 432 | 20230713 | 121400 | 8217680500 | 24150 | 24100 | 24150 | 24100 | 715 |
| 433 | 20230713 | 121300 | 8200414350 | 24150 | 24150 | 24150 | 24100 | 264 |
| 434 | 20230713 | 121200 | 8194048050 | 24150 | 24150 | 24150 | 24150 | 115 |
| 435 | 20230713 | 121100 | 8191270800 | 24150 | 24100 | 24150 | 24100 | 33 |
| 436 | 20230713 | 121000 | 8190474100 | 24100 | 24100 | 24150 | 24100 | 885 |
| 437 | 20230713 | 120900 | 8169144950 | 24050 | 24100 | 24150 | 24050 | 1423 |
| 438 | 20230713 | 120800 | 8134882400 | 24100 | 24100 | 24100 | 24050 | 1410 |
| 439 | 20230713 | 120700 | 8100925750 | 24050 | 24100 | 24100 | 24050 | 858 |
| 440 | 20230713 | 120600 | 8080256600 | 24100 | 24100 | 24100 | 24100 | 37 |
| 441 | 20230713 | 120500 | 8079364900 | 24100 | 24100 | 24100 | 24100 | 102 |
| 442 | 20230713 | 120400 | 8076906700 | 24100 | 24050 | 24100 | 24050 | 548 |
| 443 | 20230713 | 120300 | 8063721050 | 24050 | 24050 | 24100 | 24050 | 34 |
| 444 | 20230713 | 120200 | 8062903300 | 24050 | 24050 | 24050 | 24000 | 2742 |
| 445 | 20230713 | 120100 | 7997025650 | 24050 | 24100 | 24100 | 24050 | 213 |
| 446 | 20230713 | 120000 | 7991902950 | 24050 | 24050 | 24050 | 24050 | 309 |
| 447 | 20230713 | 115900 | 7984471500 | 24050 | 24050 | 24100 | 24050 | 183 |
| 448 | 20230713 | 115800 | 7980069700 | 24050 | 24000 | 24050 | 24000 | 761 |
| 449 | 20230713 | 115700 | 7961773200 | 24050 | 24050 | 24050 | 24050 | 500 |
| 450 | 20230713 | 115600 | 7949748200 | 24000 | 24000 | 24050 | 24000 | 589 |
| 451 | 20230713 | 115500 | 7935589450 | 24000 | 23950 | 24000 | 23950 | 1800 |
| 452 | 20230713 | 115400 | 7892392050 | 24000 | 24000 | 24000 | 24000 | 272 |
| 453 | 20230713 | 115300 | 7885864050 | 24000 | 24050 | 24050 | 24000 | 1336 |
| 454 | 20230713 | 115200 | 7853798850 | 24050 | 24050 | 24050 | 24000 | 177 |
| 455 | 20230713 | 115100 | 7849542250 | 24050 | 24050 | 24050 | 24050 | 5028 |
| 456 | 20230713 | 115000 | 7728618850 | 24050 | 24050 | 24050 | 24050 | 820 |
| 457 | 20230713 | 114900 | 7708897850 | 24050 | 24000 | 24050 | 24000 | 1780 |
| 458 | 20230713 | 114800 | 7666089900 | 24050 | 24050 | 24050 | 24050 | 61 |
| 459 | 20230713 | 114700 | 7664622850 | 24000 | 24000 | 24050 | 24000 | 403 |
| 460 | 20230713 | 114600 | 7654942250 | 24000 | 23950 | 24000 | 23950 | 369 |
| 461 | 20230713 | 114500 | 7646088000 | 24000 | 24000 | 24000 | 23950 | 269 |
| 462 | 20230713 | 114400 | 7639634500 | 24000 | 24000 | 24000 | 24000 | 142 |
| 463 | 20230713 | 114300 | 7636226500 | 24000 | 24000 | 24000 | 23950 | 411 |
| 464 | 20230713 | 114200 | 7626366550 | 24000 | 24000 | 24050 | 23950 | 5910 |
| 465 | 20230713 | 114100 | 7484525600 | 24000 | 24000 | 24050 | 24000 | 596 |
| 466 | 20230713 | 114000 | 7470221300 | 24000 | 24000 | 24000 | 23950 | 1481 |
| 467 | 20230713 | 113900 | 7434677350 | 24000 | 24000 | 24000 | 24000 | 207 |
| 468 | 20230713 | 113800 | 7429709350 | 24000 | 24000 | 24000 | 24000 | 433 |
| 469 | 20230713 | 113700 | 7419317350 | 24000 | 24000 | 24000 | 24000 | 481 |
| 470 | 20230713 | 113600 | 7407773350 | 24000 | 24000 | 24000 | 24000 | 58 |
| 471 | 20230713 | 113500 | 7406381350 | 24000 | 24000 | 24000 | 24000 | 80 |
| 472 | 20230713 | 113400 | 7404461350 | 24000 | 24000 | 24000 | 24000 | 69 |
| 473 | 20230713 | 113300 | 7402805350 | 24000 | 23950 | 24000 | 23950 | 68 |
| 474 | 20230713 | 113200 | 7401175300 | 24000 | 23950 | 24000 | 23950 | 55 |
| 475 | 20230713 | 113100 | 7399856200 | 24000 | 24000 | 24000 | 23950 | 852 |
| 476 | 20230713 | 113000 | 7379447800 | 24000 | 24000 | 24000 | 24000 | 542 |
| 477 | 20230713 | 112900 | 7366439800 | 24000 | 24000 | 24000 | 23950 | 435 |
| 478 | 20230713 | 112800 | 7356014800 | 24000 | 24050 | 24100 | 24000 | 1174 |
| 479 | 20230713 | 112700 | 7327769000 | 24050 | 23950 | 24050 | 23950 | 1009 |
| 480 | 20230713 | 112600 | 7303539850 | 24000 | 24000 | 24050 | 23950 | 2236 |
| 481 | 20230713 | 112500 | 7249971050 | 24050 | 23950 | 24050 | 23950 | 740 |
| 482 | 20230713 | 112400 | 7232202550 | 24000 | 23950 | 24000 | 23950 | 1565 |
| 483 | 20230713 | 112300 | 7194719350 | 23950 | 23950 | 23950 | 23950 | 285 |
| 484 | 20230713 | 112200 | 7187893600 | 23900 | 23950 | 23950 | 23900 | 1028 |
| 485 | 20230713 | 112100 | 7163321150 | 23950 | 24000 | 24000 | 23900 | 3383 |
| 486 | 20230713 | 112000 | 7082327200 | 23950 | 23950 | 24000 | 23950 | 672 |
| 487 | 20230713 | 111900 | 7066232750 | 24000 | 23950 | 24000 | 23950 | 653 |
| 488 | 20230713 | 111800 | 7050592500 | 23950 | 23950 | 23950 | 23900 | 2420 |
| 489 | 20230713 | 111700 | 6992713500 | 23900 | 23900 | 23950 | 23900 | 2664 |
| 490 | 20230713 | 111600 | 6928992850 | 23900 | 24000 | 24000 | 23900 | 4600 |
| 491 | 20230713 | 111500 | 6818737000 | 24000 | 24050 | 24100 | 24000 | 1400 |
| 492 | 20230713 | 111400 | 6785068300 | 24050 | 24200 | 24200 | 24050 | 151 |
| 493 | 20230713 | 111300 | 6781431300 | 24050 | 24150 | 24150 | 24000 | 7774 |
| 494 | 20230713 | 111200 | 6594015100 | 24150 | 24250 | 24250 | 24150 | 1413 |
| 495 | 20230713 | 111100 | 6559837700 | 24250 | 24300 | 24350 | 24250 | 3049 |
| 496 | 20230713 | 111000 | 6485790250 | 24350 | 24350 | 24350 | 24350 | 216 |
| 497 | 20230713 | 110900 | 6480530650 | 24350 | 24350 | 24350 | 24350 | 943 |
| 498 | 20230713 | 110800 | 6457568600 | 24300 | 24300 | 24350 | 24300 | 1256 |
| 499 | 20230713 | 110700 | 6427001150 | 24300 | 24400 | 24400 | 24300 | 1359 |
| 500 | 20230713 | 110600 | 6393909400 | 24350 | 24400 | 24450 | 24350 | 2597 |
| 501 | 20230713 | 110500 | 6330590800 | 24400 | 24400 | 24500 | 24400 | 2748 |
| 502 | 20230713 | 110400 | 6263389000 | 24450 | 24500 | 24500 | 24400 | 4278 |
| 503 | 20230713 | 110300 | 6158661050 | 24500 | 24400 | 24500 | 24400 | 6723 |
| 504 | 20230713 | 110200 | 5994403400 | 24400 | 24400 | 24400 | 24350 | 4702 |
| 505 | 20230713 | 110100 | 5879697250 | 24400 | 24400 | 24400 | 24350 | 4133 |
| 506 | 20230713 | 110000 | 5778880700 | 24400 | 24350 | 24400 | 24350 | 4437 |
| 507 | 20230713 | 105900 | 5670787200 | 24350 | 24300 | 24350 | 24250 | 1454 |
| 508 | 20230713 | 105800 | 5635458850 | 24300 | 24300 | 24350 | 24250 | 1456 |
| 509 | 20230713 | 105700 | 5600080450 | 24300 | 24300 | 24350 | 24300 | 1103 |
| 510 | 20230713 | 105600 | 5573275150 | 24300 | 24300 | 24300 | 24300 | 1505 |
| 511 | 20230713 | 105500 | 5536703650 | 24300 | 24300 | 24300 | 24250 | 133 |
| 512 | 20230713 | 105400 | 5533471800 | 24300 | 24300 | 24300 | 24250 | 249 |
| 513 | 20230713 | 105300 | 5527426950 | 24300 | 24250 | 24300 | 24200 | 1933 |
| 514 | 20230713 | 105200 | 5480547450 | 24250 | 24250 | 24250 | 24250 | 2073 |
| 515 | 20230713 | 105100 | 5430277200 | 24250 | 24250 | 24250 | 24200 | 18 |
| 516 | 20230713 | 105000 | 5429841250 | 24200 | 24200 | 24250 | 24200 | 262 |
| 517 | 20230713 | 104900 | 5423497700 | 24200 | 24250 | 24250 | 24200 | 1260 |
| 518 | 20230713 | 104800 | 5392992450 | 24200 | 24200 | 24250 | 24200 | 2187 |
| 519 | 20230713 | 104700 | 5340058400 | 24150 | 24150 | 24200 | 24150 | 1996 |
| 520 | 20230713 | 104600 | 5291850000 | 24150 | 24150 | 24150 | 24100 | 773 |
| 521 | 20230713 | 104500 | 5273209350 | 24150 | 24150 | 24150 | 24100 | 717 |
| 522 | 20230713 | 104400 | 5255928150 | 24150 | 24150 | 24150 | 24100 | 807 |
| 523 | 20230713 | 104300 | 5236439600 | 24150 | 24200 | 24200 | 24100 | 276 |
| 524 | 20230713 | 104200 | 5229782000 | 24200 | 24150 | 24200 | 24150 | 129 |
| 525 | 20230713 | 104100 | 5226662800 | 24200 | 24150 | 24200 | 24100 | 1278 |
| 526 | 20230713 | 104000 | 5195807400 | 24150 | 24150 | 24150 | 24150 | 900 |
| 527 | 20230713 | 103900 | 5174072400 | 24150 | 24150 | 24150 | 24100 | 557 |
| 528 | 20230713 | 103800 | 5160630950 | 24150 | 24150 | 24150 | 24100 | 228 |
| 529 | 20230713 | 103700 | 5155124850 | 24150 | 24150 | 24150 | 24100 | 856 |
| 530 | 20230713 | 103600 | 5134474000 | 24150 | 24150 | 24150 | 24150 | 1366 |
| 531 | 20230713 | 103500 | 5101485100 | 24150 | 24150 | 24150 | 24100 | 135 |
| 532 | 20230713 | 103400 | 5098227500 | 24150 | 24100 | 24150 | 24000 | 1092 |
| 533 | 20230713 | 103300 | 5071989750 | 24050 | 24100 | 24150 | 24050 | 1686 |
| 534 | 20230713 | 103200 | 5031356450 | 24100 | 24000 | 24100 | 24000 | 3613 |
| 535 | 20230713 | 103100 | 4944422300 | 24000 | 24000 | 24050 | 24000 | 70 |
| 536 | 20230713 | 103000 | 4942740700 | 24000 | 24000 | 24000 | 24000 | 718 |
| 537 | 20230713 | 102900 | 4925508700 | 24000 | 24000 | 24000 | 24000 | 689 |
| 538 | 20230713 | 102800 | 4908972700 | 24050 | 24050 | 24100 | 24000 | 303 |
| 539 | 20230713 | 102700 | 4901695000 | 24050 | 24050 | 24050 | 24050 | 867 |
| 540 | 20230713 | 102600 | 4880843650 | 24050 | 24050 | 24050 | 24050 | 796 |
| 541 | 20230713 | 102500 | 4861699850 | 24050 | 24050 | 24050 | 24000 | 145 |
| 542 | 20230713 | 102400 | 4858215100 | 24050 | 24050 | 24050 | 24000 | 44 |
| 543 | 20230713 | 102300 | 4857157250 | 24000 | 24000 | 24050 | 24000 | 378 |
| 544 | 20230713 | 102200 | 4848085000 | 24000 | 24050 | 24050 | 24000 | 145 |
| 545 | 20230713 | 102100 | 4844599250 | 24050 | 24000 | 24050 | 24000 | 274 |
| 546 | 20230713 | 102000 | 4838014650 | 24000 | 24000 | 24050 | 24000 | 179 |
| 547 | 20230713 | 101900 | 4833718600 | 24000 | 24050 | 24050 | 24000 | 323 |
| 548 | 20230713 | 101800 | 4825951550 | 24050 | 24000 | 24050 | 24000 | 243 |
| 549 | 20230713 | 101700 | 4820111100 | 24000 | 24000 | 24050 | 23950 | 976 |
| 550 | 20230713 | 101600 | 4796691300 | 24050 | 24000 | 24050 | 24000 | 306 |
| 551 | 20230713 | 101500 | 4789334800 | 24050 | 24100 | 24100 | 24050 | 179 |
| 552 | 20230713 | 101400 | 4785024750 | 24100 | 24100 | 24150 | 24100 | 3519 |
| 553 | 20230713 | 101300 | 4700205550 | 24100 | 24100 | 24100 | 24000 | 1057 |
| 554 | 20230713 | 101200 | 4674755550 | 24100 | 24000 | 24100 | 24000 | 777 |
| 555 | 20230713 | 101100 | 4656075450 | 24000 | 24000 | 24000 | 24000 | 1426 |
| 556 | 20230713 | 101000 | 4621851450 | 24000 | 24000 | 24000 | 24000 | 638 |
| 557 | 20230713 | 100900 | 4606539450 | 24000 | 23950 | 24000 | 23950 | 363 |
| 558 | 20230713 | 100800 | 4597845350 | 23950 | 23950 | 23950 | 23900 | 1970 |
| 559 | 20230713 | 100700 | 4550678850 | 23950 | 23950 | 23950 | 23900 | 631 |
| 560 | 20230713 | 100600 | 4535590900 | 23950 | 23950 | 23950 | 23950 | 408 |
| 561 | 20230713 | 100500 | 4525819300 | 23950 | 23950 | 23950 | 23900 | 571 |
| 562 | 20230713 | 100400 | 4512146300 | 23950 | 23950 | 23950 | 23950 | 63 |
| 563 | 20230713 | 100300 | 4510637450 | 23900 | 23900 | 23950 | 23850 | 429 |
| 564 | 20230713 | 100200 | 4500388750 | 23900 | 23900 | 23900 | 23850 | 490 |
| 565 | 20230713 | 100100 | 4488678750 | 23900 | 23900 | 23950 | 23900 | 1250 |
| 566 | 20230713 | 100000 | 4458803150 | 23900 | 23950 | 23950 | 23900 | 891 |
| 567 | 20230713 | 095900 | 4437503650 | 23950 | 23950 | 23950 | 23950 | 806 |
| 568 | 20230713 | 095800 | 4418199950 | 23950 | 23900 | 23950 | 23850 | 1658 |
| 569 | 20230713 | 095700 | 4378596100 | 23900 | 23900 | 23900 | 23850 | 1682 |
| 570 | 20230713 | 095600 | 4338427950 | 23900 | 23900 | 23950 | 23850 | 1449 |
| 571 | 20230713 | 095500 | 4303797350 | 23900 | 23950 | 23950 | 23900 | 1790 |
| 572 | 20230713 | 095400 | 4260992750 | 23950 | 24000 | 24000 | 23950 | 536 |
| 573 | 20230713 | 095300 | 4248155350 | 23950 | 23950 | 24000 | 23900 | 2404 |
| 574 | 20230713 | 095200 | 4190564450 | 23900 | 23900 | 23950 | 23900 | 1397 |
| 575 | 20230713 | 095100 | 4157174750 | 23900 | 24000 | 24000 | 23900 | 4916 |
| 576 | 20230713 | 095000 | 4039646200 | 23950 | 24050 | 24050 | 23950 | 1767 |
| 577 | 20230713 | 094900 | 3997262700 | 24050 | 24000 | 24050 | 23950 | 779 |
| 578 | 20230713 | 094800 | 3978559600 | 24000 | 23900 | 24000 | 23900 | 1845 |
| 579 | 20230713 | 094700 | 3934331150 | 23900 | 24000 | 24000 | 23900 | 753 |
| 580 | 20230713 | 094600 | 3916321750 | 24000 | 24000 | 24050 | 23900 | 839 |
| 581 | 20230713 | 094500 | 3896224700 | 23900 | 23950 | 24000 | 23900 | 1561 |
| 582 | 20230713 | 094400 | 3858853400 | 23950 | 23900 | 23950 | 23850 | 1366 |
| 583 | 20230713 | 094300 | 3826205500 | 23900 | 23900 | 23950 | 23850 | 1118 |
| 584 | 20230713 | 094200 | 3799485050 | 23900 | 24000 | 24000 | 23850 | 875 |
| 585 | 20230713 | 094100 | 3778569800 | 23900 | 23950 | 23950 | 23900 | 1976 |
| 586 | 20230713 | 094000 | 3731254000 | 23900 | 24000 | 24000 | 23900 | 1584 |
| 587 | 20230713 | 093900 | 3693368300 | 24000 | 24000 | 24000 | 23900 | 3700 |
| 588 | 20230713 | 093800 | 3604792450 | 24000 | 23900 | 24000 | 23850 | 3738 |
| 589 | 20230713 | 093700 | 3515255050 | 23850 | 23950 | 23950 | 23850 | 6092 |
| 590 | 20230713 | 093600 | 3369498450 | 23950 | 24050 | 24050 | 23950 | 3613 |
| 591 | 20230713 | 093500 | 3282784650 | 24050 | 24050 | 24100 | 24000 | 942 |
| 592 | 20230713 | 093400 | 3260119450 | 24000 | 24150 | 24150 | 24000 | 4441 |
| 593 | 20230713 | 093300 | 3153286350 | 24150 | 24300 | 24300 | 24150 | 2642 |
| 594 | 20230713 | 093200 | 3089327950 | 24300 | 24300 | 24300 | 24250 | 1467 |
| 595 | 20230713 | 093100 | 3053709600 | 24350 | 24400 | 24400 | 24250 | 4109 |
| 596 | 20230713 | 093000 | 2953695250 | 24400 | 24400 | 24450 | 24350 | 3708 |
| 597 | 20230713 | 092900 | 2863248550 | 24400 | 24400 | 24400 | 24350 | 5422 |
| 598 | 20230713 | 092800 | 2730979150 | 24400 | 24350 | 24400 | 24300 | 4354 |
| 599 | 20230713 | 092700 | 2624868400 | 24350 | 24400 | 24400 | 24300 | 6354 |
| 600 | 20230713 | 092600 | 2469900300 | 24400 | 24300 | 24400 | 24300 | 6763 |
| 601 | 20230713 | 092500 | 2305214600 | 24300 | 24150 | 24300 | 24150 | 1696 |
| 602 | 20230713 | 092400 | 2264137050 | 24150 | 24100 | 24150 | 24100 | 3356 |
| 603 | 20230713 | 092300 | 2183161800 | 24150 | 24100 | 24150 | 24050 | 2854 |
| 604 | 20230713 | 092200 | 2114410500 | 24100 | 24150 | 24200 | 24050 | 2839 |
| 605 | 20230713 | 092100 | 2045935550 | 24150 | 24300 | 24300 | 24100 | 4875 |
| 606 | 20230713 | 092000 | 1928004650 | 24250 | 24400 | 24450 | 24250 | 14329 |
| 607 | 20230713 | 091900 | 1578924150 | 24400 | 24150 | 24400 | 24100 | 9888 |
| 608 | 20230713 | 091800 | 1339224800 | 24150 | 24000 | 24150 | 24000 | 9962 |
| 609 | 20230713 | 091700 | 1098885750 | 24000 | 24050 | 24100 | 24000 | 2116 |
| 610 | 20230713 | 091600 | 1047955450 | 24050 | 23900 | 24050 | 23850 | 5945 |
| 611 | 20230713 | 091500 | 905458200 | 23900 | 23950 | 23950 | 23850 | 3591 |
| 612 | 20230713 | 091400 | 819492300 | 23950 | 23900 | 23950 | 23900 | 1790 |
| 613 | 20230713 | 091300 | 776644650 | 23900 | 23800 | 23950 | 23800 | 1499 |
| 614 | 20230713 | 091200 | 740834950 | 23750 | 23750 | 23850 | 23750 | 4022 |
| 615 | 20230713 | 091100 | 645121500 | 23800 | 23800 | 23850 | 23750 | 848 |
| 616 | 20230713 | 091000 | 624945250 | 23800 | 23750 | 23850 | 23750 | 932 |
| 617 | 20230713 | 090900 | 602770550 | 23750 | 23750 | 23800 | 23750 | 577 |
| 618 | 20230713 | 090800 | 589039950 | 23750 | 23750 | 23800 | 23750 | 1547 |
| 619 | 20230713 | 090700 | 552232400 | 23750 | 23750 | 23800 | 23750 | 1820 |
| 620 | 20230713 | 090600 | 508916550 | 23800 | 23800 | 23800 | 23750 | 2202 |
| 621 | 20230713 | 090500 | 456521700 | 23800 | 23650 | 23800 | 23650 | 3862 |
| 622 | 20230713 | 090400 | 364847050 | 23700 | 23750 | 23750 | 23700 | 1244 |
| 623 | 20230713 | 090300 | 335364050 | 23750 | 23850 | 23900 | 23700 | 2121 |
| 624 | 20230713 | 090200 | 284854100 | 23850 | 23700 | 23850 | 23600 | 3159 |
| 625 | 20230713 | 090100 | 209788000 | 23600 | 23650 | 23700 | 23550 | 4068 |
| 626 | 20230713 | 090000 | 113655350 | 23650 | 23700 | 23800 | 23600 | 4653 |