33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 192800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 3184 |
| 3 | 20230720 | 192700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20230720 | 192600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20230720 | 192500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20230720 | 192400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20230720 | 192300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20230720 | 192200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20230720 | 192100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20230720 | 192000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20230720 | 191900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20230720 | 191800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20230720 | 191700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20230720 | 191600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20230720 | 191500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20230720 | 191400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20230720 | 191300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20230720 | 191200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20230720 | 191100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20230720 | 191000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20230720 | 190900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20230720 | 190800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20230720 | 190700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20230720 | 190600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20230720 | 190500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20230720 | 190400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20230720 | 190300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20230720 | 190200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20230720 | 190100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20230720 | 190000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20230720 | 185900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20230720 | 185800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 3184 |
| 33 | 20230720 | 185700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20230720 | 185600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20230720 | 185500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20230720 | 185400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20230720 | 185300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20230720 | 185200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20230720 | 185100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20230720 | 185000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20230720 | 184900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20230720 | 184800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20230720 | 184700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20230720 | 184600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20230720 | 184500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20230720 | 184400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20230720 | 184300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20230720 | 184200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20230720 | 184100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20230720 | 184000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20230720 | 183900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20230720 | 183800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20230720 | 183700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20230720 | 183600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20230720 | 183500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20230720 | 183400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20230720 | 183300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20230720 | 183200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20230720 | 183100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20230720 | 183000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20230720 | 182900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20230720 | 182800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 3184 |
| 63 | 20230720 | 182700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20230720 | 182600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20230720 | 182500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20230720 | 182400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20230720 | 182300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20230720 | 182200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20230720 | 182100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20230720 | 182000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20230720 | 181900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20230720 | 181800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20230720 | 181700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20230720 | 181600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20230720 | 181500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20230720 | 181400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20230720 | 181300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20230720 | 181200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20230720 | 181100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20230720 | 181000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20230720 | 180900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20230720 | 180800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20230720 | 180700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20230720 | 180600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20230720 | 180500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20230720 | 180400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20230720 | 180300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20230720 | 180200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20230720 | 180100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20230720 | 180000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20230720 | 175900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20230720 | 175800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 3184 |
| 93 | 20230720 | 175700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20230720 | 175600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20230720 | 175500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20230720 | 175400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20230720 | 175300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20230720 | 175200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20230720 | 175100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20230720 | 175000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20230720 | 174900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20230720 | 174800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20230720 | 174700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20230720 | 174600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20230720 | 174500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20230720 | 174400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20230720 | 174300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20230720 | 174200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20230720 | 174100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20230720 | 174000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20230720 | 173900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20230720 | 173800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20230720 | 173700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20230720 | 173600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20230720 | 173500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20230720 | 173400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20230720 | 173300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20230720 | 173200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20230720 | 173100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20230720 | 173000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20230720 | 172900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20230720 | 172800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 3184 |
| 123 | 20230720 | 172700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20230720 | 172600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20230720 | 172500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20230720 | 172400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20230720 | 172300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20230720 | 172200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20230720 | 172100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20230720 | 172000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20230720 | 171900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20230720 | 171800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20230720 | 171700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20230720 | 171600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20230720 | 171500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20230720 | 171400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20230720 | 171300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20230720 | 171200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20230720 | 171100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20230720 | 171000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20230720 | 170900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20230720 | 170800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20230720 | 170700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20230720 | 170600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20230720 | 170500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20230720 | 170400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20230720 | 170300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20230720 | 170200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20230720 | 170100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20230720 | 170000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20230720 | 165900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20230720 | 165800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 3184 |
| 153 | 20230720 | 165700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20230720 | 165600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20230720 | 165500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20230720 | 165400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20230720 | 165300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20230720 | 165200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20230720 | 165100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20230720 | 165000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20230720 | 164900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20230720 | 164800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20230720 | 164700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20230720 | 164600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20230720 | 164500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20230720 | 164400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20230720 | 164300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20230720 | 164200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20230720 | 164100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20230720 | 164000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20230720 | 163900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20230720 | 163800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20230720 | 163700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20230720 | 163600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20230720 | 163500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20230720 | 163400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20230720 | 163300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20230720 | 163200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20230720 | 163100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20230720 | 163000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20230720 | 162900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20230720 | 162800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 3184 |
| 183 | 20230720 | 162700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20230720 | 162600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20230720 | 162500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20230720 | 162400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20230720 | 162300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20230720 | 162200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20230720 | 162100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20230720 | 162000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20230720 | 161900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20230720 | 161800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20230720 | 161700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20230720 | 161600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20230720 | 161500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20230720 | 161400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20230720 | 161300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20230720 | 161200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20230720 | 161100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20230720 | 161000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20230720 | 160900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20230720 | 160800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20230720 | 160700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20230720 | 160600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20230720 | 160500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20230720 | 160400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20230720 | 160300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20230720 | 160200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20230720 | 160100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20230720 | 160000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20230720 | 155900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20230720 | 155800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 3184 |
| 213 | 20230720 | 155700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20230720 | 155600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20230720 | 155500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20230720 | 155400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20230720 | 155300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20230720 | 155200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20230720 | 155100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20230720 | 155000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20230720 | 154900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20230720 | 154800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20230720 | 154700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20230720 | 154600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20230720 | 154500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20230720 | 154400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20230720 | 154300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20230720 | 154200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20230720 | 154100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20230720 | 154000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20230720 | 153900 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20230720 | 153800 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20230720 | 153700 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20230720 | 153600 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20230720 | 153500 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20230720 | 153400 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20230720 | 153300 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20230720 | 153200 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20230720 | 153100 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20230720 | 153000 | 4508801550 | 21800 | 21800 | 21800 | 21800 | 3184 |
| 241 | 20230720 | 152900 | 4439390350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20230720 | 152800 | 4439390350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 243 | 20230720 | 152700 | 4439390350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20230720 | 152600 | 4439390350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20230720 | 152500 | 4439390350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20230720 | 152400 | 4439390350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20230720 | 152300 | 4439390350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20230720 | 152200 | 4439390350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20230720 | 152100 | 4439390350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20230720 | 152000 | 4439390350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20230720 | 151900 | 4439390350 | 21700 | 21650 | 21750 | 21650 | 192 |
| 252 | 20230720 | 151800 | 4435222300 | 21700 | 21650 | 21700 | 21650 | 47 |
| 253 | 20230720 | 151700 | 4434202900 | 21700 | 21750 | 21750 | 21700 | 178 |
| 254 | 20230720 | 151600 | 4430337800 | 21750 | 21700 | 21750 | 21700 | 24 |
| 255 | 20230720 | 151500 | 4429816150 | 21750 | 21700 | 21750 | 21650 | 123 |
| 256 | 20230720 | 151400 | 4427145450 | 21700 | 21750 | 21750 | 21700 | 128 |
| 257 | 20230720 | 151300 | 4424367550 | 21700 | 21650 | 21750 | 21650 | 141 |
| 258 | 20230720 | 151200 | 4421306100 | 21700 | 21750 | 21750 | 21700 | 57 |
| 259 | 20230720 | 151100 | 4420068850 | 21650 | 21700 | 21700 | 21650 | 250 |
| 260 | 20230720 | 151000 | 4414649350 | 21800 | 21750 | 21800 | 21750 | 71 |
| 261 | 20230720 | 150900 | 4413103150 | 21750 | 21700 | 21750 | 21700 | 122 |
| 262 | 20230720 | 150800 | 4410455400 | 21700 | 21700 | 21750 | 21700 | 54 |
| 263 | 20230720 | 150700 | 4409282750 | 21700 | 21700 | 21700 | 21650 | 286 |
| 264 | 20230720 | 150600 | 4403076600 | 21700 | 21700 | 21700 | 21650 | 415 |
| 265 | 20230720 | 150500 | 4394071150 | 21700 | 21650 | 21700 | 21650 | 57 |
| 266 | 20230720 | 150400 | 4392835050 | 21650 | 21650 | 21700 | 21600 | 6299 |
| 267 | 20230720 | 150300 | 4256692350 | 21600 | 21650 | 21650 | 21600 | 483 |
| 268 | 20230720 | 150200 | 4246257200 | 21650 | 21650 | 21650 | 21600 | 80 |
| 269 | 20230720 | 150100 | 4244525250 | 21650 | 21650 | 21700 | 21650 | 1028 |
| 270 | 20230720 | 150000 | 4222267400 | 21700 | 21700 | 21750 | 21700 | 2547 |
| 271 | 20230720 | 145900 | 4166990650 | 21700 | 21800 | 21800 | 21700 | 34 |
| 272 | 20230720 | 145800 | 4166250200 | 21800 | 21800 | 21800 | 21700 | 134 |
| 273 | 20230720 | 145700 | 4163333450 | 21750 | 21750 | 21800 | 21700 | 982 |
| 274 | 20230720 | 145600 | 4141974350 | 21800 | 21800 | 21800 | 21750 | 257 |
| 275 | 20230720 | 145500 | 4136373000 | 21750 | 21800 | 21800 | 21750 | 51 |
| 276 | 20230720 | 145400 | 4135262500 | 21800 | 21850 | 21850 | 21750 | 1977 |
| 277 | 20230720 | 145300 | 4092173850 | 21800 | 21800 | 21900 | 21800 | 731 |
| 278 | 20230720 | 145200 | 4076210900 | 21850 | 21850 | 21850 | 21800 | 81 |
| 279 | 20230720 | 145100 | 4074442300 | 21800 | 21800 | 21800 | 21800 | 59 |
| 280 | 20230720 | 145000 | 4073156100 | 21850 | 21850 | 21850 | 21800 | 253 |
| 281 | 20230720 | 144900 | 4067636700 | 21850 | 21950 | 21950 | 21850 | 691 |
| 282 | 20230720 | 144800 | 4052522500 | 21900 | 21950 | 21950 | 21900 | 2203 |
| 283 | 20230720 | 144700 | 4004275200 | 21950 | 21950 | 21950 | 21900 | 173 |
| 284 | 20230720 | 144600 | 4000479200 | 21950 | 22000 | 22000 | 21900 | 116 |
| 285 | 20230720 | 144500 | 3997933700 | 21950 | 21950 | 22000 | 21900 | 211 |
| 286 | 20230720 | 144400 | 3993298050 | 22000 | 22000 | 22000 | 21950 | 74 |
| 287 | 20230720 | 144300 | 3991671750 | 22000 | 21950 | 22000 | 21950 | 605 |
| 288 | 20230720 | 144200 | 3978390950 | 21900 | 21850 | 21950 | 21850 | 303 |
| 289 | 20230720 | 144100 | 3971755800 | 21850 | 21900 | 21950 | 21850 | 46 |
| 290 | 20230720 | 144000 | 3970747850 | 21900 | 21850 | 21950 | 21850 | 857 |
| 291 | 20230720 | 143900 | 3951983900 | 21850 | 21850 | 21900 | 21800 | 1225 |
| 292 | 20230720 | 143800 | 3925217900 | 21950 | 21850 | 21950 | 21800 | 1122 |
| 293 | 20230720 | 143700 | 3900666400 | 21850 | 21850 | 21900 | 21800 | 63 |
| 294 | 20230720 | 143600 | 3899291050 | 21800 | 21850 | 21850 | 21750 | 96 |
| 295 | 20230720 | 143500 | 3897197500 | 21850 | 21850 | 21900 | 21750 | 2086 |
| 296 | 20230720 | 143400 | 3851794650 | 21850 | 21850 | 21950 | 21850 | 183 |
| 297 | 20230720 | 143300 | 3847787350 | 21850 | 21800 | 21900 | 21800 | 54 |
| 298 | 20230720 | 143200 | 3846607500 | 21750 | 21800 | 21800 | 21750 | 73 |
| 299 | 20230720 | 143100 | 3845017400 | 21800 | 22000 | 22000 | 21700 | 2302 |
| 300 | 20230720 | 143000 | 3794764800 | 22000 | 21850 | 22000 | 21800 | 8102 |
| 301 | 20230720 | 142900 | 3616746500 | 21850 | 21850 | 21900 | 21800 | 1356 |
| 302 | 20230720 | 142800 | 3587128550 | 21850 | 21750 | 21850 | 21750 | 838 |
| 303 | 20230720 | 142700 | 3568860850 | 21800 | 21750 | 21800 | 21750 | 112 |
| 304 | 20230720 | 142600 | 3566423100 | 21750 | 21700 | 21800 | 21700 | 1523 |
| 305 | 20230720 | 142500 | 3533275850 | 21700 | 21700 | 21750 | 21650 | 97 |
| 306 | 20230720 | 142400 | 3531170000 | 21750 | 21800 | 21800 | 21750 | 99 |
| 307 | 20230720 | 142300 | 3529014000 | 21750 | 21750 | 21800 | 21750 | 270 |
| 308 | 20230720 | 142200 | 3523140850 | 21750 | 21750 | 21800 | 21700 | 221 |
| 309 | 20230720 | 142100 | 3518340100 | 21800 | 21800 | 21800 | 21700 | 50 |
| 310 | 20230720 | 142000 | 3517252600 | 21750 | 21700 | 21750 | 21650 | 2647 |
| 311 | 20230720 | 141900 | 3459748900 | 21700 | 21650 | 21700 | 21650 | 237 |
| 312 | 20230720 | 141800 | 3454615500 | 21700 | 21650 | 21700 | 21600 | 114 |
| 313 | 20230720 | 141700 | 3452146100 | 21600 | 21650 | 21650 | 21600 | 64 |
| 314 | 20230720 | 141600 | 3450761750 | 21650 | 21650 | 21650 | 21600 | 196 |
| 315 | 20230720 | 141500 | 3446519650 | 21650 | 21600 | 21650 | 21600 | 302 |
| 316 | 20230720 | 141400 | 3439992650 | 21650 | 21650 | 21650 | 21600 | 477 |
| 317 | 20230720 | 141300 | 3429666850 | 21650 | 21650 | 21650 | 21600 | 120 |
| 318 | 20230720 | 141200 | 3427070100 | 21650 | 21650 | 21700 | 21600 | 201 |
| 319 | 20230720 | 141100 | 3422718550 | 21650 | 21600 | 21700 | 21600 | 512 |
| 320 | 20230720 | 141000 | 3411638350 | 21650 | 21600 | 21650 | 21600 | 32 |
| 321 | 20230720 | 140900 | 3410945600 | 21600 | 21650 | 21650 | 21600 | 100 |
| 322 | 20230720 | 140800 | 3408781850 | 21650 | 21650 | 21650 | 21600 | 93 |
| 323 | 20230720 | 140700 | 3406769750 | 21650 | 21650 | 21650 | 21600 | 118 |
| 324 | 20230720 | 140600 | 3404216350 | 21650 | 21650 | 21650 | 21600 | 175 |
| 325 | 20230720 | 140500 | 3400428850 | 21600 | 21650 | 21650 | 21600 | 200 |
| 326 | 20230720 | 140400 | 3396100150 | 21650 | 21650 | 21650 | 21600 | 63 |
| 327 | 20230720 | 140300 | 3394737500 | 21650 | 21700 | 21700 | 21600 | 2434 |
| 328 | 20230720 | 140200 | 3342160650 | 21650 | 21650 | 21650 | 21600 | 421 |
| 329 | 20230720 | 140100 | 3333058800 | 21600 | 21700 | 21700 | 21600 | 590 |
| 330 | 20230720 | 140000 | 3320283950 | 21700 | 21700 | 21700 | 21650 | 94 |
| 331 | 20230720 | 135900 | 3318245450 | 21650 | 21700 | 21700 | 21650 | 154 |
| 332 | 20230720 | 135800 | 3314907450 | 21700 | 21650 | 21700 | 21650 | 462 |
| 333 | 20230720 | 135700 | 3304897850 | 21650 | 21700 | 21700 | 21650 | 399 |
| 334 | 20230720 | 135600 | 3296256600 | 21700 | 21700 | 21700 | 21650 | 305 |
| 335 | 20230720 | 135500 | 3289649400 | 21700 | 21700 | 21700 | 21650 | 180 |
| 336 | 20230720 | 135400 | 3285744700 | 21700 | 21700 | 21700 | 21700 | 77 |
| 337 | 20230720 | 135300 | 3284073800 | 21650 | 21700 | 21700 | 21650 | 64 |
| 338 | 20230720 | 135200 | 3282686300 | 21700 | 21700 | 21700 | 21650 | 77 |
| 339 | 20230720 | 135100 | 3281016700 | 21700 | 21700 | 21700 | 21650 | 77 |
| 340 | 20230720 | 135000 | 3279347100 | 21700 | 21750 | 21750 | 21650 | 194 |
| 341 | 20230720 | 134900 | 3275138050 | 21750 | 21700 | 21750 | 21700 | 294 |
| 342 | 20230720 | 134800 | 3268752800 | 21700 | 21700 | 21700 | 21650 | 595 |
| 343 | 20230720 | 134700 | 3255841350 | 21700 | 21700 | 21700 | 21650 | 229 |
| 344 | 20230720 | 134600 | 3250876550 | 21700 | 21700 | 21700 | 21600 | 424 |
| 345 | 20230720 | 134500 | 3241682750 | 21650 | 21650 | 21700 | 21650 | 188 |
| 346 | 20230720 | 134400 | 3237608150 | 21650 | 21700 | 21700 | 21650 | 49 |
| 347 | 20230720 | 134300 | 3236545350 | 21650 | 21600 | 21700 | 21600 | 357 |
| 348 | 20230720 | 134200 | 3228813850 | 21650 | 21650 | 21650 | 21600 | 80 |
| 349 | 20230720 | 134100 | 3227083100 | 21650 | 21650 | 21650 | 21600 | 82 |
| 350 | 20230720 | 134000 | 3225309100 | 21650 | 21650 | 21650 | 21600 | 166 |
| 351 | 20230720 | 133900 | 3221716500 | 21650 | 21600 | 21650 | 21600 | 55 |
| 352 | 20230720 | 133800 | 3220527050 | 21650 | 21600 | 21650 | 21600 | 88 |
| 353 | 20230720 | 133700 | 3218623850 | 21650 | 21600 | 21650 | 21600 | 82 |
| 354 | 20230720 | 133600 | 3216849600 | 21650 | 21650 | 21650 | 21600 | 73 |
| 355 | 20230720 | 133500 | 3215270450 | 21600 | 21650 | 21650 | 21600 | 185 |
| 356 | 20230720 | 133400 | 3211271450 | 21600 | 21650 | 21650 | 21600 | 113 |
| 357 | 20230720 | 133300 | 3208826300 | 21650 | 21650 | 21650 | 21600 | 47 |
| 358 | 20230720 | 133200 | 3207810050 | 21600 | 21650 | 21650 | 21600 | 187 |
| 359 | 20230720 | 133100 | 3203767700 | 21650 | 21650 | 21650 | 21600 | 1144 |
| 360 | 20230720 | 133000 | 3179054600 | 21600 | 21600 | 21650 | 21600 | 319 |
| 361 | 20230720 | 132900 | 3172159550 | 21650 | 21600 | 21650 | 21600 | 470 |
| 362 | 20230720 | 132800 | 3162004800 | 21600 | 21600 | 21600 | 21550 | 1517 |
| 363 | 20230720 | 132700 | 3129282500 | 21600 | 21600 | 21600 | 21550 | 68 |
| 364 | 20230720 | 132600 | 3127815050 | 21550 | 21600 | 21600 | 21550 | 101 |
| 365 | 20230720 | 132500 | 3125634750 | 21600 | 21550 | 21600 | 21550 | 350 |
| 366 | 20230720 | 132400 | 3118091050 | 21600 | 21600 | 21600 | 21550 | 88 |
| 367 | 20230720 | 132300 | 3116191550 | 21600 | 21600 | 21600 | 21550 | 94 |
| 368 | 20230720 | 132200 | 3114162400 | 21600 | 21600 | 21650 | 21550 | 2192 |
| 369 | 20230720 | 132100 | 3066817950 | 21650 | 21650 | 21650 | 21600 | 167 |
| 370 | 20230720 | 132000 | 3063207800 | 21600 | 21650 | 21650 | 21600 | 394 |
| 371 | 20230720 | 131900 | 3054678950 | 21650 | 21650 | 21700 | 21650 | 282 |
| 372 | 20230720 | 131800 | 3048569600 | 21600 | 21650 | 21650 | 21600 | 181 |
| 373 | 20230720 | 131700 | 3044654200 | 21650 | 21650 | 21650 | 21650 | 246 |
| 374 | 20230720 | 131600 | 3039328300 | 21650 | 21650 | 21650 | 21600 | 140 |
| 375 | 20230720 | 131500 | 3036298600 | 21650 | 21650 | 21650 | 21600 | 81 |
| 376 | 20230720 | 131400 | 3034546750 | 21650 | 21600 | 21650 | 21550 | 178 |
| 377 | 20230720 | 131300 | 3030700650 | 21600 | 21600 | 21600 | 21550 | 48 |
| 378 | 20230720 | 131200 | 3029663900 | 21600 | 21550 | 21650 | 21550 | 587 |
| 379 | 20230720 | 131100 | 3016979450 | 21600 | 21600 | 21650 | 21600 | 96 |
| 380 | 20230720 | 131000 | 3014904700 | 21600 | 21650 | 21650 | 21550 | 372 |
| 381 | 20230720 | 130900 | 3006878650 | 21650 | 21550 | 21650 | 21500 | 1542 |
| 382 | 20230720 | 130800 | 2973626850 | 21500 | 21550 | 21600 | 21500 | 3569 |
| 383 | 20230720 | 130700 | 2896858300 | 21550 | 21600 | 21600 | 21550 | 162 |
| 384 | 20230720 | 130600 | 2893364350 | 21600 | 21650 | 21650 | 21550 | 182 |
| 385 | 20230720 | 130500 | 2889437900 | 21650 | 21550 | 21650 | 21550 | 279 |
| 386 | 20230720 | 130400 | 2883410550 | 21600 | 21550 | 21600 | 21550 | 141 |
| 387 | 20230720 | 130300 | 2880365000 | 21550 | 21550 | 21600 | 21550 | 147 |
| 388 | 20230720 | 130200 | 2877197100 | 21550 | 21500 | 21550 | 21500 | 52 |
| 389 | 20230720 | 130100 | 2876077800 | 21550 | 21550 | 21550 | 21500 | 115 |
| 390 | 20230720 | 130000 | 2873600900 | 21500 | 21550 | 21550 | 21500 | 159 |
| 391 | 20230720 | 125900 | 2870179200 | 21500 | 21550 | 21550 | 21500 | 109 |
| 392 | 20230720 | 125800 | 2867834050 | 21550 | 21550 | 21550 | 21500 | 140 |
| 393 | 20230720 | 125700 | 2864818350 | 21550 | 21500 | 21550 | 21500 | 127 |
| 394 | 20230720 | 125600 | 2862082800 | 21550 | 21550 | 21550 | 21550 | 65 |
| 395 | 20230720 | 125500 | 2860682050 | 21550 | 21500 | 21550 | 21500 | 115 |
| 396 | 20230720 | 125400 | 2858205250 | 21500 | 21500 | 21550 | 21450 | 149 |
| 397 | 20230720 | 125300 | 2855002550 | 21500 | 21450 | 21500 | 21450 | 459 |
| 398 | 20230720 | 125200 | 2845150350 | 21500 | 21500 | 21500 | 21450 | 517 |
| 399 | 20230720 | 125100 | 2834036100 | 21500 | 21450 | 21500 | 21450 | 214 |
| 400 | 20230720 | 125000 | 2829438250 | 21500 | 21500 | 21500 | 21450 | 117 |
| 401 | 20230720 | 124900 | 2826924050 | 21500 | 21450 | 21500 | 21450 | 125 |
| 402 | 20230720 | 124800 | 2824237850 | 21500 | 21500 | 21500 | 21450 | 152 |
| 403 | 20230720 | 124700 | 2820973350 | 21450 | 21450 | 21500 | 21450 | 423 |
| 404 | 20230720 | 124600 | 2811895150 | 21450 | 21500 | 21500 | 21450 | 614 |
| 405 | 20230720 | 124500 | 2798695450 | 21550 | 21450 | 21550 | 21450 | 242 |
| 406 | 20230720 | 124400 | 2793492000 | 21500 | 21450 | 21500 | 21450 | 329 |
| 407 | 20230720 | 124300 | 2786427600 | 21450 | 21400 | 21450 | 21400 | 174 |
| 408 | 20230720 | 124200 | 2782697000 | 21400 | 21500 | 21500 | 21350 | 149 |
| 409 | 20230720 | 124100 | 2779508100 | 21450 | 21450 | 21500 | 21350 | 356 |
| 410 | 20230720 | 124000 | 2771888600 | 21450 | 21450 | 21500 | 21450 | 62 |
| 411 | 20230720 | 123900 | 2770557400 | 21500 | 21500 | 21500 | 21450 | 154 |
| 412 | 20230720 | 123800 | 2767247300 | 21500 | 21450 | 21500 | 21400 | 154 |
| 413 | 20230720 | 123700 | 2763944050 | 21450 | 21400 | 21450 | 21350 | 821 |
| 414 | 20230720 | 123600 | 2746396950 | 21400 | 21500 | 21500 | 21400 | 376 |
| 415 | 20230720 | 123500 | 2738331250 | 21500 | 21500 | 21500 | 21450 | 173 |
| 416 | 20230720 | 123400 | 2734615600 | 21450 | 21450 | 21500 | 21400 | 563 |
| 417 | 20230720 | 123300 | 2722537550 | 21400 | 21300 | 21450 | 21300 | 747 |
| 418 | 20230720 | 123200 | 2706557050 | 21400 | 21400 | 21400 | 21350 | 258 |
| 419 | 20230720 | 123100 | 2701045150 | 21400 | 21400 | 21400 | 21300 | 578 |
| 420 | 20230720 | 123000 | 2688684400 | 21350 | 21350 | 21350 | 21300 | 329 |
| 421 | 20230720 | 122900 | 2681661550 | 21350 | 21300 | 21350 | 21300 | 144 |
| 422 | 20230720 | 122800 | 2678590450 | 21350 | 21350 | 21350 | 21300 | 96 |
| 423 | 20230720 | 122700 | 2676542600 | 21350 | 21300 | 21350 | 21300 | 141 |
| 424 | 20230720 | 122600 | 2673533550 | 21350 | 21350 | 21400 | 21300 | 361 |
| 425 | 20230720 | 122500 | 2665826950 | 21350 | 21350 | 21350 | 21300 | 232 |
| 426 | 20230720 | 122400 | 2660882150 | 21300 | 21300 | 21350 | 21300 | 254 |
| 427 | 20230720 | 122300 | 2655470050 | 21300 | 21300 | 21300 | 21300 | 109 |
| 428 | 20230720 | 122200 | 2653148350 | 21250 | 21300 | 21300 | 21250 | 677 |
| 429 | 20230720 | 122100 | 2638730800 | 21250 | 21300 | 21300 | 21250 | 172 |
| 430 | 20230720 | 122000 | 2635068500 | 21250 | 21300 | 21400 | 21250 | 2398 |
| 431 | 20230720 | 121900 | 2583989250 | 21300 | 21400 | 21400 | 21300 | 250 |
| 432 | 20230720 | 121800 | 2578657100 | 21400 | 21400 | 21400 | 21300 | 176 |
| 433 | 20230720 | 121700 | 2574897100 | 21400 | 21350 | 21400 | 21350 | 256 |
| 434 | 20230720 | 121600 | 2569428650 | 21400 | 21350 | 21400 | 21350 | 91 |
| 435 | 20230720 | 121500 | 2567483150 | 21350 | 21350 | 21350 | 21350 | 345 |
| 436 | 20230720 | 121400 | 2560117400 | 21350 | 21350 | 21400 | 21350 | 210 |
| 437 | 20230720 | 121300 | 2555628700 | 21350 | 21400 | 21400 | 21350 | 92 |
| 438 | 20230720 | 121200 | 2553661150 | 21400 | 21450 | 21450 | 21400 | 199 |
| 439 | 20230720 | 121100 | 2549399950 | 21450 | 21450 | 21450 | 21400 | 106 |
| 440 | 20230720 | 121000 | 2547128350 | 21450 | 21400 | 21500 | 21350 | 356 |
| 441 | 20230720 | 120900 | 2539492500 | 21400 | 21400 | 21400 | 21350 | 82 |
| 442 | 20230720 | 120800 | 2537740150 | 21400 | 21400 | 21400 | 21350 | 178 |
| 443 | 20230720 | 120700 | 2533931000 | 21450 | 21500 | 21500 | 21400 | 182 |
| 444 | 20230720 | 120600 | 2530033700 | 21400 | 21350 | 21450 | 21350 | 91 |
| 445 | 20230720 | 120500 | 2528085050 | 21400 | 21400 | 21500 | 21400 | 220 |
| 446 | 20230720 | 120400 | 2523368150 | 21400 | 21450 | 21450 | 21400 | 198 |
| 447 | 20230720 | 120300 | 2519122300 | 21400 | 21450 | 21450 | 21400 | 60 |
| 448 | 20230720 | 120200 | 2517836900 | 21450 | 21450 | 21450 | 21400 | 124 |
| 449 | 20230720 | 120100 | 2515178400 | 21450 | 21450 | 21450 | 21400 | 99 |
| 450 | 20230720 | 120000 | 2513056100 | 21450 | 21450 | 21450 | 21400 | 84 |
| 451 | 20230720 | 115900 | 2511255600 | 21450 | 21350 | 21450 | 21350 | 64 |
| 452 | 20230720 | 115800 | 2509884150 | 21400 | 21400 | 21450 | 21400 | 191 |
| 453 | 20230720 | 115700 | 2505792700 | 21400 | 21450 | 21450 | 21400 | 130 |
| 454 | 20230720 | 115600 | 2503005450 | 21450 | 21450 | 21450 | 21400 | 76 |
| 455 | 20230720 | 115500 | 2501375300 | 21450 | 21450 | 21450 | 21400 | 81 |
| 456 | 20230720 | 115400 | 2499639200 | 21400 | 21450 | 21450 | 21300 | 1102 |
| 457 | 20230720 | 115300 | 2476103400 | 21500 | 21400 | 21500 | 21400 | 65 |
| 458 | 20230720 | 115200 | 2474710500 | 21400 | 21400 | 21400 | 21350 | 115 |
| 459 | 20230720 | 115100 | 2472251050 | 21400 | 21400 | 21450 | 21400 | 191 |
| 460 | 20230720 | 115000 | 2468163100 | 21400 | 21450 | 21450 | 21400 | 31 |
| 461 | 20230720 | 114900 | 2467499200 | 21400 | 21450 | 21500 | 21400 | 318 |
| 462 | 20230720 | 114800 | 2460691200 | 21450 | 21450 | 21500 | 21450 | 118 |
| 463 | 20230720 | 114700 | 2458157000 | 21450 | 21450 | 21500 | 21450 | 83 |
| 464 | 20230720 | 114600 | 2456375000 | 21500 | 21500 | 21500 | 21500 | 39 |
| 465 | 20230720 | 114500 | 2455536500 | 21500 | 21500 | 21500 | 21450 | 173 |
| 466 | 20230720 | 114400 | 2451818250 | 21450 | 21500 | 21500 | 21450 | 109 |
| 467 | 20230720 | 114300 | 2449475750 | 21500 | 21550 | 21550 | 21500 | 81 |
| 468 | 20230720 | 114200 | 2447733900 | 21500 | 21500 | 21500 | 21500 | 47 |
| 469 | 20230720 | 114100 | 2446723400 | 21500 | 21500 | 21550 | 21500 | 158 |
| 470 | 20230720 | 114000 | 2443325900 | 21450 | 21550 | 21550 | 21450 | 778 |
| 471 | 20230720 | 113900 | 2426597400 | 21550 | 21550 | 21550 | 21500 | 50 |
| 472 | 20230720 | 113800 | 2425521200 | 21550 | 21500 | 21550 | 21500 | 78 |
| 473 | 20230720 | 113700 | 2423841550 | 21500 | 21550 | 21550 | 21500 | 91 |
| 474 | 20230720 | 113600 | 2421881900 | 21550 | 21500 | 21550 | 21500 | 54 |
| 475 | 20230720 | 113500 | 2420720000 | 21550 | 21450 | 21550 | 21450 | 147 |
| 476 | 20230720 | 113400 | 2417555400 | 21450 | 21450 | 21450 | 21450 | 156 |
| 477 | 20230720 | 113300 | 2414209200 | 21400 | 21450 | 21450 | 21400 | 54 |
| 478 | 20230720 | 113200 | 2413052200 | 21450 | 21450 | 21450 | 21400 | 102 |
| 479 | 20230720 | 113100 | 2410865600 | 21450 | 21400 | 21450 | 21400 | 186 |
| 480 | 20230720 | 113000 | 2406879200 | 21450 | 21450 | 21450 | 21400 | 99 |
| 481 | 20230720 | 112900 | 2404756900 | 21450 | 21450 | 21450 | 21350 | 136 |
| 482 | 20230720 | 112800 | 2401845000 | 21450 | 21450 | 21450 | 21400 | 166 |
| 483 | 20230720 | 112700 | 2398287900 | 21450 | 21400 | 21450 | 21400 | 36 |
| 484 | 20230720 | 112600 | 2397517000 | 21300 | 21450 | 21500 | 21300 | 1068 |
| 485 | 20230720 | 112500 | 2374688700 | 21450 | 21500 | 21500 | 21450 | 107 |
| 486 | 20230720 | 112400 | 2372392750 | 21500 | 21500 | 21500 | 21500 | 151 |
| 487 | 20230720 | 112300 | 2369146250 | 21500 | 21500 | 21500 | 21500 | 131 |
| 488 | 20230720 | 112200 | 2366329750 | 21550 | 21550 | 21550 | 21500 | 75 |
| 489 | 20230720 | 112100 | 2364715450 | 21550 | 21500 | 21550 | 21500 | 95 |
| 490 | 20230720 | 112000 | 2362672500 | 21500 | 21450 | 21500 | 21450 | 150 |
| 491 | 20230720 | 111900 | 2359448850 | 21500 | 21500 | 21500 | 21450 | 75 |
| 492 | 20230720 | 111800 | 2357837600 | 21500 | 21450 | 21500 | 21450 | 40 |
| 493 | 20230720 | 111700 | 2356978600 | 21450 | 21450 | 21500 | 21450 | 125 |
| 494 | 20230720 | 111600 | 2354293350 | 21450 | 21450 | 21500 | 21450 | 36 |
| 495 | 20230720 | 111500 | 2353520250 | 21450 | 21450 | 21500 | 21450 | 89 |
| 496 | 20230720 | 111400 | 2351608250 | 21450 | 21500 | 21500 | 21450 | 183 |
| 497 | 20230720 | 111300 | 2347678750 | 21500 | 21500 | 21500 | 21450 | 136 |
| 498 | 20230720 | 111200 | 2344756200 | 21500 | 21500 | 21500 | 21450 | 121 |
| 499 | 20230720 | 111100 | 2342154750 | 21500 | 21450 | 21500 | 21450 | 92 |
| 500 | 20230720 | 111000 | 2340178950 | 21450 | 21350 | 21450 | 21350 | 68 |
| 501 | 20230720 | 110900 | 2338721000 | 21450 | 21500 | 21500 | 21450 | 95 |
| 502 | 20230720 | 110800 | 2336679200 | 21500 | 21450 | 21500 | 21450 | 129 |
| 503 | 20230720 | 110700 | 2333905750 | 21500 | 21450 | 21500 | 21450 | 888 |
| 504 | 20230720 | 110600 | 2314852550 | 21400 | 21400 | 21400 | 21350 | 107 |
| 505 | 20230720 | 110500 | 2312563300 | 21350 | 21400 | 21400 | 21350 | 359 |
| 506 | 20230720 | 110400 | 2304898100 | 21450 | 21350 | 21450 | 21300 | 797 |
| 507 | 20230720 | 110300 | 2287868000 | 21400 | 21450 | 21450 | 21400 | 128 |
| 508 | 20230720 | 110200 | 2285125650 | 21400 | 21400 | 21450 | 21400 | 168 |
| 509 | 20230720 | 110100 | 2281528150 | 21400 | 21350 | 21400 | 21350 | 117 |
| 510 | 20230720 | 110000 | 2279026300 | 21350 | 21400 | 21400 | 21350 | 115 |
| 511 | 20230720 | 105900 | 2276570500 | 21300 | 21450 | 21450 | 21300 | 3013 |
| 512 | 20230720 | 105800 | 2212379900 | 21400 | 21400 | 21450 | 21400 | 225 |
| 513 | 20230720 | 105700 | 2207562450 | 21400 | 21450 | 21450 | 21400 | 160 |
| 514 | 20230720 | 105600 | 2204133200 | 21450 | 21400 | 21450 | 21400 | 312 |
| 515 | 20230720 | 105500 | 2197455850 | 21450 | 21450 | 21450 | 21450 | 142 |
| 516 | 20230720 | 105400 | 2194409950 | 21400 | 21500 | 21500 | 21400 | 165 |
| 517 | 20230720 | 105300 | 2190871050 | 21450 | 21500 | 21500 | 21450 | 277 |
| 518 | 20230720 | 105200 | 2184926800 | 21500 | 21350 | 21500 | 21350 | 215 |
| 519 | 20230720 | 105100 | 2180312600 | 21500 | 21450 | 21500 | 21350 | 112 |
| 520 | 20230720 | 105000 | 2177917300 | 21350 | 21350 | 21450 | 21350 | 522 |
| 521 | 20230720 | 104900 | 2166748200 | 21400 | 21300 | 21400 | 21250 | 101 |
| 522 | 20230720 | 104800 | 2164595900 | 21300 | 21300 | 21300 | 21250 | 1914 |
| 523 | 20230720 | 104700 | 2123913000 | 21350 | 21400 | 21400 | 21250 | 289 |
| 524 | 20230720 | 104600 | 2117754550 | 21250 | 21300 | 21350 | 21250 | 1797 |
| 525 | 20230720 | 104500 | 2079551100 | 21400 | 21350 | 21400 | 21300 | 160 |
| 526 | 20230720 | 104400 | 2076141100 | 21300 | 21400 | 21450 | 21300 | 322 |
| 527 | 20230720 | 104300 | 2069258650 | 21350 | 21400 | 21400 | 21300 | 316 |
| 528 | 20230720 | 104200 | 2062517300 | 21500 | 21500 | 21500 | 21450 | 54 |
| 529 | 20230720 | 104100 | 2061356350 | 21500 | 21500 | 21500 | 21300 | 2418 |
| 530 | 20230720 | 104000 | 2009781150 | 21500 | 21500 | 21500 | 21400 | 873 |
| 531 | 20230720 | 103900 | 1991083750 | 21450 | 21500 | 21500 | 21450 | 169 |
| 532 | 20230720 | 103800 | 1987455400 | 21500 | 21550 | 21550 | 21450 | 478 |
| 533 | 20230720 | 103700 | 1977187300 | 21550 | 21500 | 21550 | 21500 | 37 |
| 534 | 20230720 | 103600 | 1976390000 | 21500 | 21550 | 21550 | 21500 | 119 |
| 535 | 20230720 | 103500 | 1973825800 | 21550 | 21500 | 21550 | 21500 | 482 |
| 536 | 20230720 | 103400 | 1963457800 | 21550 | 21500 | 21550 | 21500 | 166 |
| 537 | 20230720 | 103300 | 1959887750 | 21500 | 21500 | 21500 | 21500 | 20 |
| 538 | 20230720 | 103200 | 1959457750 | 21550 | 21550 | 21550 | 21550 | 18 |
| 539 | 20230720 | 103100 | 1959069850 | 21500 | 21500 | 21500 | 21500 | 1 |
| 540 | 20230720 | 103000 | 1959048350 | 21500 | 21500 | 21550 | 21500 | 56 |
| 541 | 20230720 | 102900 | 1957841750 | 21500 | 21500 | 21550 | 21500 | 29 |
| 542 | 20230720 | 102800 | 1957217050 | 21500 | 21550 | 21550 | 21500 | 349 |
| 543 | 20230720 | 102700 | 1949713050 | 21550 | 21550 | 21550 | 21500 | 136 |
| 544 | 20230720 | 102600 | 1946782300 | 21550 | 21550 | 21550 | 21500 | 554 |
| 545 | 20230720 | 102500 | 1934843650 | 21550 | 21500 | 21550 | 21500 | 565 |
| 546 | 20230720 | 102400 | 1922667950 | 21500 | 21500 | 21500 | 21500 | 192 |
| 547 | 20230720 | 102300 | 1918539950 | 21550 | 21500 | 21600 | 21500 | 1603 |
| 548 | 20230720 | 102200 | 1884054150 | 21550 | 21550 | 21550 | 21500 | 120 |
| 549 | 20230720 | 102100 | 1881468200 | 21550 | 21500 | 21550 | 21500 | 60 |
| 550 | 20230720 | 102000 | 1880175700 | 21550 | 21500 | 21550 | 21500 | 170 |
| 551 | 20230720 | 101900 | 1876515200 | 21550 | 21550 | 21550 | 21550 | 22 |
| 552 | 20230720 | 101800 | 1876041100 | 21600 | 21600 | 21600 | 21550 | 185 |
| 553 | 20230720 | 101700 | 1872050150 | 21650 | 21600 | 21650 | 21600 | 150 |
| 554 | 20230720 | 101600 | 1868805150 | 21600 | 21650 | 21650 | 21600 | 178 |
| 555 | 20230720 | 101500 | 1864952450 | 21600 | 21600 | 21600 | 21550 | 895 |
| 556 | 20230720 | 101400 | 1845620700 | 21600 | 21600 | 21600 | 21550 | 137 |
| 557 | 20230720 | 101300 | 1842665400 | 21550 | 21550 | 21550 | 21500 | 528 |
| 558 | 20230720 | 101200 | 1831287050 | 21550 | 21550 | 21550 | 21500 | 731 |
| 559 | 20230720 | 101100 | 1815537650 | 21550 | 21600 | 21600 | 21550 | 710 |
| 560 | 20230720 | 101000 | 1800232450 | 21550 | 21650 | 21700 | 21550 | 769 |
| 561 | 20230720 | 100900 | 1783620200 | 21650 | 21650 | 21650 | 21650 | 468 |
| 562 | 20230720 | 100800 | 1773488000 | 21600 | 21600 | 21600 | 21600 | 164 |
| 563 | 20230720 | 100700 | 1769945600 | 21600 | 21450 | 21600 | 21450 | 4167 |
| 564 | 20230720 | 100600 | 1680348200 | 21400 | 21350 | 21400 | 21350 | 282 |
| 565 | 20230720 | 100500 | 1674314600 | 21400 | 21350 | 21400 | 21300 | 44 |
| 566 | 20230720 | 100400 | 1673373400 | 21350 | 21350 | 21350 | 21350 | 32 |
| 567 | 20230720 | 100300 | 1672690200 | 21350 | 21350 | 21400 | 21250 | 635 |
| 568 | 20230720 | 100200 | 1659136850 | 21350 | 21300 | 21350 | 21250 | 96 |
| 569 | 20230720 | 100100 | 1657090350 | 21300 | 21350 | 21400 | 21300 | 293 |
| 570 | 20230720 | 100000 | 1650845450 | 21300 | 21400 | 21400 | 21300 | 179 |
| 571 | 20230720 | 095900 | 1647024750 | 21350 | 21350 | 21350 | 21250 | 375 |
| 572 | 20230720 | 095800 | 1639036950 | 21400 | 21400 | 21400 | 21300 | 386 |
| 573 | 20230720 | 095700 | 1630795300 | 21400 | 21350 | 21450 | 21350 | 383 |
| 574 | 20230720 | 095600 | 1622590000 | 21350 | 21300 | 21400 | 21300 | 1156 |
| 575 | 20230720 | 095500 | 1597870000 | 21350 | 21300 | 21500 | 21300 | 912 |
| 576 | 20230720 | 095400 | 1578357500 | 21350 | 21350 | 21350 | 21350 | 48 |
| 577 | 20230720 | 095300 | 1577332700 | 21400 | 21300 | 21400 | 21250 | 822 |
| 578 | 20230720 | 095200 | 1559833250 | 21250 | 21300 | 21300 | 21250 | 94 |
| 579 | 20230720 | 095100 | 1557833300 | 21250 | 21250 | 21300 | 21200 | 883 |
| 580 | 20230720 | 095000 | 1539056600 | 21250 | 21250 | 21300 | 21200 | 454 |
| 581 | 20230720 | 094900 | 1529417850 | 21300 | 21300 | 21300 | 21250 | 138 |
| 582 | 20230720 | 094800 | 1526478500 | 21200 | 21250 | 21300 | 21200 | 863 |
| 583 | 20230720 | 094700 | 1508139350 | 21250 | 21200 | 21300 | 21200 | 593 |
| 584 | 20230720 | 094600 | 1495555900 | 21300 | 21200 | 21300 | 21200 | 228 |
| 585 | 20230720 | 094500 | 1490707550 | 21250 | 21250 | 21250 | 21250 | 130 |
| 586 | 20230720 | 094400 | 1487945050 | 21250 | 21250 | 21300 | 21250 | 76 |
| 587 | 20230720 | 094300 | 1486328600 | 21250 | 21250 | 21250 | 21200 | 282 |
| 588 | 20230720 | 094200 | 1480336150 | 21250 | 21250 | 21300 | 21200 | 874 |
| 589 | 20230720 | 094100 | 1461763350 | 21250 | 21300 | 21350 | 21250 | 126 |
| 590 | 20230720 | 094000 | 1459079000 | 21350 | 21350 | 21350 | 21300 | 113 |
| 591 | 20230720 | 093900 | 1456668350 | 21300 | 21350 | 21350 | 21300 | 609 |
| 592 | 20230720 | 093800 | 1443690650 | 21350 | 21350 | 21350 | 21350 | 10 |
| 593 | 20230720 | 093700 | 1443477150 | 21350 | 21350 | 21400 | 21350 | 130 |
| 594 | 20230720 | 093600 | 1440700700 | 21300 | 21350 | 21350 | 21300 | 71 |
| 595 | 20230720 | 093500 | 1439187350 | 21350 | 21250 | 21350 | 21250 | 1249 |
| 596 | 20230720 | 093400 | 1412600600 | 21300 | 21250 | 21300 | 21250 | 369 |
| 597 | 20230720 | 093300 | 1404757750 | 21250 | 21250 | 21300 | 21250 | 345 |
| 598 | 20230720 | 093200 | 1397426450 | 21250 | 21200 | 21250 | 21150 | 4345 |
| 599 | 20230720 | 093100 | 1305448100 | 21200 | 21300 | 21350 | 21200 | 6660 |
| 600 | 20230720 | 093000 | 1164007450 | 21350 | 21350 | 21350 | 21300 | 362 |
| 601 | 20230720 | 092900 | 1156280450 | 21300 | 21350 | 21350 | 21300 | 1261 |
| 602 | 20230720 | 092800 | 1129375350 | 21400 | 21450 | 21450 | 21400 | 1235 |
| 603 | 20230720 | 092700 | 1102941900 | 21550 | 21450 | 21550 | 21400 | 507 |
| 604 | 20230720 | 092600 | 1092066650 | 21450 | 21550 | 21600 | 21450 | 3132 |
| 605 | 20230720 | 092500 | 1024665900 | 21550 | 21450 | 21550 | 21450 | 461 |
| 606 | 20230720 | 092400 | 1014760800 | 21500 | 21400 | 21500 | 21400 | 817 |
| 607 | 20230720 | 092300 | 997256450 | 21400 | 21400 | 21400 | 21300 | 867 |
| 608 | 20230720 | 092200 | 978742450 | 21400 | 21350 | 21400 | 21350 | 425 |
| 609 | 20230720 | 092100 | 969649500 | 21350 | 21350 | 21400 | 21350 | 155 |
| 610 | 20230720 | 092000 | 966340050 | 21350 | 21300 | 21450 | 21300 | 898 |
| 611 | 20230720 | 091900 | 947194450 | 21250 | 21350 | 21350 | 21250 | 134 |
| 612 | 20230720 | 091800 | 944341150 | 21350 | 21400 | 21400 | 21200 | 146 |
| 613 | 20230720 | 091700 | 941228600 | 21200 | 21300 | 21350 | 21200 | 3187 |
| 614 | 20230720 | 091600 | 873461400 | 21300 | 21400 | 21400 | 21300 | 1865 |
| 615 | 20230720 | 091500 | 833676850 | 21400 | 21350 | 21500 | 21350 | 705 |
| 616 | 20230720 | 091400 | 818589800 | 21300 | 21250 | 21400 | 21200 | 2901 |
| 617 | 20230720 | 091300 | 756809050 | 21200 | 21200 | 21250 | 21200 | 2653 |
| 618 | 20230720 | 091200 | 700509400 | 21150 | 21300 | 21450 | 21150 | 4111 |
| 619 | 20230720 | 091100 | 613159350 | 21350 | 21300 | 21400 | 21300 | 1723 |
| 620 | 20230720 | 091000 | 576374900 | 21350 | 21200 | 21350 | 21150 | 3190 |
| 621 | 20230720 | 090900 | 508646450 | 21200 | 21150 | 21200 | 21050 | 3876 |
| 622 | 20230720 | 090800 | 426741250 | 21200 | 21550 | 21550 | 21200 | 5892 |
| 623 | 20230720 | 090700 | 300722600 | 21550 | 21550 | 21550 | 21500 | 1203 |
| 624 | 20230720 | 090600 | 274798700 | 21550 | 21650 | 21650 | 21500 | 2452 |
| 625 | 20230720 | 090500 | 221925550 | 21650 | 21800 | 21800 | 21650 | 921 |
| 626 | 20230720 | 090400 | 201965800 | 21900 | 21800 | 21900 | 21800 | 1281 |
| 627 | 20230720 | 090300 | 173992500 | 21800 | 21700 | 21800 | 21700 | 819 |
| 628 | 20230720 | 090200 | 156199850 | 21600 | 21700 | 21700 | 21600 | 542 |
| 629 | 20230720 | 090100 | 144466450 | 21650 | 21800 | 21800 | 21550 | 3456 |
| 630 | 20230720 | 090000 | 69669250 | 21850 | 22000 | 22000 | 21850 | 3020 |