33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 191800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 2630 |
| 3 | 20230713 | 191700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 4 | 20230713 | 191600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 5 | 20230713 | 191500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 6 | 20230713 | 191400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 7 | 20230713 | 191300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 8 | 20230713 | 191200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 9 | 20230713 | 191100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 10 | 20230713 | 191000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 11 | 20230713 | 190900 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 12 | 20230713 | 190800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 13 | 20230713 | 190700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 14 | 20230713 | 190600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 15 | 20230713 | 190500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 16 | 20230713 | 190400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 17 | 20230713 | 190300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 18 | 20230713 | 190200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 19 | 20230713 | 190100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 20 | 20230713 | 190000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 21 | 20230713 | 185900 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 22 | 20230713 | 185800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 23 | 20230713 | 185700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 24 | 20230713 | 185600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 25 | 20230713 | 185500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 26 | 20230713 | 185400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 27 | 20230713 | 185300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 28 | 20230713 | 185200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 29 | 20230713 | 185100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 30 | 20230713 | 185000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 31 | 20230713 | 184900 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 32 | 20230713 | 184800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 2630 |
| 33 | 20230713 | 184700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 34 | 20230713 | 184600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 35 | 20230713 | 184500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 36 | 20230713 | 184400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 37 | 20230713 | 184300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 38 | 20230713 | 184200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 39 | 20230713 | 184100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 40 | 20230713 | 184000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 41 | 20230713 | 183900 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 42 | 20230713 | 183800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 43 | 20230713 | 183700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 44 | 20230713 | 183600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 45 | 20230713 | 183500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 46 | 20230713 | 183400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 47 | 20230713 | 183300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 48 | 20230713 | 183200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 49 | 20230713 | 183100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 50 | 20230713 | 183000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 51 | 20230713 | 182900 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 52 | 20230713 | 182800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 53 | 20230713 | 182700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 54 | 20230713 | 182600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 55 | 20230713 | 182500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 56 | 20230713 | 182400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 57 | 20230713 | 182300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 58 | 20230713 | 182200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 59 | 20230713 | 182100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 60 | 20230713 | 182000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 61 | 20230713 | 181900 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 62 | 20230713 | 181800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 2630 |
| 63 | 20230713 | 181700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 64 | 20230713 | 181600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 65 | 20230713 | 181500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 66 | 20230713 | 181400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 67 | 20230713 | 181300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 68 | 20230713 | 181200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 69 | 20230713 | 181100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 70 | 20230713 | 181000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 71 | 20230713 | 180900 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 72 | 20230713 | 180800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 73 | 20230713 | 180700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 74 | 20230713 | 180600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 75 | 20230713 | 180500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 76 | 20230713 | 180400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 77 | 20230713 | 180300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 78 | 20230713 | 180200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 79 | 20230713 | 180100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 80 | 20230713 | 180000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 81 | 20230713 | 175900 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 82 | 20230713 | 175800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 83 | 20230713 | 175700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 84 | 20230713 | 175600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 85 | 20230713 | 175500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 86 | 20230713 | 175400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 87 | 20230713 | 175300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 88 | 20230713 | 175200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 89 | 20230713 | 175100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 90 | 20230713 | 175000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 91 | 20230713 | 174900 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 92 | 20230713 | 174800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 2630 |
| 93 | 20230713 | 174700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 94 | 20230713 | 174600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 95 | 20230713 | 174500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 96 | 20230713 | 174400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 97 | 20230713 | 174300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 98 | 20230713 | 174200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 99 | 20230713 | 174100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 100 | 20230713 | 174000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 101 | 20230713 | 173900 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 102 | 20230713 | 173800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 103 | 20230713 | 173700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 104 | 20230713 | 173600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 105 | 20230713 | 173500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 106 | 20230713 | 173400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 107 | 20230713 | 173300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 108 | 20230713 | 173200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 109 | 20230713 | 173100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 110 | 20230713 | 173000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 111 | 20230713 | 172900 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 112 | 20230713 | 172800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 113 | 20230713 | 172700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 114 | 20230713 | 172600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 115 | 20230713 | 172500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 116 | 20230713 | 172400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 117 | 20230713 | 172300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 118 | 20230713 | 172200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 119 | 20230713 | 172100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 120 | 20230713 | 172000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 121 | 20230713 | 171900 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 122 | 20230713 | 171800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 2630 |
| 123 | 20230713 | 171700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 124 | 20230713 | 171600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 125 | 20230713 | 171500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 126 | 20230713 | 171400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 127 | 20230713 | 171300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 128 | 20230713 | 171200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 129 | 20230713 | 171100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 130 | 20230713 | 171000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 131 | 20230713 | 170900 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 132 | 20230713 | 170800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 133 | 20230713 | 170700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 134 | 20230713 | 170600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 135 | 20230713 | 170500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 136 | 20230713 | 170400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 137 | 20230713 | 170300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 138 | 20230713 | 170200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 139 | 20230713 | 170100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 140 | 20230713 | 170000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 141 | 20230713 | 165900 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 142 | 20230713 | 165800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 143 | 20230713 | 165700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 144 | 20230713 | 165600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 145 | 20230713 | 165500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 146 | 20230713 | 165400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 147 | 20230713 | 165300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 148 | 20230713 | 165200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 149 | 20230713 | 165100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 150 | 20230713 | 165000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 151 | 20230713 | 164900 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 152 | 20230713 | 164800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 2630 |
| 153 | 20230713 | 164700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 154 | 20230713 | 164600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 155 | 20230713 | 164500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 156 | 20230713 | 164400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 157 | 20230713 | 164300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 158 | 20230713 | 164200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 159 | 20230713 | 164100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 160 | 20230713 | 164000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 161 | 20230713 | 163900 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 162 | 20230713 | 163800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 163 | 20230713 | 163700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 164 | 20230713 | 163600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 165 | 20230713 | 163500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 166 | 20230713 | 163400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 167 | 20230713 | 163300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 168 | 20230713 | 163200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 169 | 20230713 | 163100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 170 | 20230713 | 163000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 171 | 20230713 | 162900 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 172 | 20230713 | 162800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 173 | 20230713 | 162700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 174 | 20230713 | 162600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 175 | 20230713 | 162500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 176 | 20230713 | 162400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 177 | 20230713 | 162300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 178 | 20230713 | 162200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 179 | 20230713 | 162100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 180 | 20230713 | 162000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 181 | 20230713 | 161900 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 182 | 20230713 | 161800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 2630 |
| 183 | 20230713 | 161700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 184 | 20230713 | 161600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 185 | 20230713 | 161500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 186 | 20230713 | 161400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 187 | 20230713 | 161300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 188 | 20230713 | 161200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 189 | 20230713 | 161100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 190 | 20230713 | 161000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 191 | 20230713 | 160900 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 192 | 20230713 | 160800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 193 | 20230713 | 160700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 194 | 20230713 | 160600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 195 | 20230713 | 160500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 196 | 20230713 | 160400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 197 | 20230713 | 160300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 198 | 20230713 | 160200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 199 | 20230713 | 160100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 200 | 20230713 | 160000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 201 | 20230713 | 155900 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 202 | 20230713 | 155800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 203 | 20230713 | 155700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 204 | 20230713 | 155600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 205 | 20230713 | 155500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 206 | 20230713 | 155400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 207 | 20230713 | 155300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 208 | 20230713 | 155200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 209 | 20230713 | 155100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 210 | 20230713 | 155000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 211 | 20230713 | 154900 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 212 | 20230713 | 154800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 2630 |
| 213 | 20230713 | 154700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 214 | 20230713 | 154600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 215 | 20230713 | 154500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 216 | 20230713 | 154400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 217 | 20230713 | 154300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 218 | 20230713 | 154200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 219 | 20230713 | 154100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 220 | 20230713 | 154000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 221 | 20230713 | 153900 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 222 | 20230713 | 153800 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 223 | 20230713 | 153700 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 224 | 20230713 | 153600 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 225 | 20230713 | 153500 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 226 | 20230713 | 153400 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 227 | 20230713 | 153300 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 228 | 20230713 | 153200 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 229 | 20230713 | 153100 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 230 | 20230713 | 153000 | 4562674500 | 34350 | 34350 | 34350 | 34350 | 2630 |
| 231 | 20230713 | 152900 | 4472334000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 232 | 20230713 | 152800 | 4472334000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 233 | 20230713 | 152700 | 4472334000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 234 | 20230713 | 152600 | 4472334000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 235 | 20230713 | 152500 | 4472334000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 236 | 20230713 | 152400 | 4472334000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 237 | 20230713 | 152300 | 4472334000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 238 | 20230713 | 152200 | 4472334000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 239 | 20230713 | 152100 | 4472334000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 240 | 20230713 | 152000 | 4472334000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 241 | 20230713 | 151900 | 4472334000 | 34350 | 34300 | 34350 | 34300 | 123 |
| 242 | 20230713 | 151800 | 4468114900 | 34300 | 34350 | 34350 | 34250 | 375 |
| 243 | 20230713 | 151700 | 4455249700 | 34350 | 34350 | 34350 | 34350 | 61 |
| 244 | 20230713 | 151600 | 4453154350 | 34300 | 34300 | 34350 | 34300 | 440 |
| 245 | 20230713 | 151500 | 4438059950 | 34350 | 34350 | 34350 | 34300 | 120 |
| 246 | 20230713 | 151400 | 4433938800 | 34400 | 34400 | 34400 | 34300 | 190 |
| 247 | 20230713 | 151300 | 4427407450 | 34400 | 34400 | 34400 | 34400 | 173 |
| 248 | 20230713 | 151200 | 4421456250 | 34400 | 34400 | 34400 | 34300 | 692 |
| 249 | 20230713 | 151100 | 4397674100 | 34400 | 34300 | 34400 | 34250 | 602 |
| 250 | 20230713 | 151000 | 4377000600 | 34300 | 34350 | 34350 | 34300 | 1027 |
| 251 | 20230713 | 150900 | 4341772350 | 34350 | 34400 | 34400 | 34350 | 232 |
| 252 | 20230713 | 150800 | 4333794600 | 34350 | 34400 | 34400 | 34350 | 338 |
| 253 | 20230713 | 150700 | 4322173000 | 34400 | 34350 | 34400 | 34350 | 200 |
| 254 | 20230713 | 150600 | 4315293600 | 34400 | 34400 | 34400 | 34350 | 420 |
| 255 | 20230713 | 150500 | 4300855700 | 34400 | 34400 | 34400 | 34350 | 426 |
| 256 | 20230713 | 150400 | 4286210400 | 34400 | 34400 | 34400 | 34350 | 120 |
| 257 | 20230713 | 150300 | 4282086850 | 34400 | 34400 | 34400 | 34400 | 177 |
| 258 | 20230713 | 150200 | 4275998050 | 34400 | 34350 | 34400 | 34300 | 364 |
| 259 | 20230713 | 150100 | 4263489000 | 34350 | 34350 | 34400 | 34350 | 348 |
| 260 | 20230713 | 150000 | 4251526650 | 34350 | 34300 | 34400 | 34300 | 196 |
| 261 | 20230713 | 145900 | 4244796600 | 34300 | 34300 | 34350 | 34250 | 426 |
| 262 | 20230713 | 145800 | 4230173450 | 34300 | 34300 | 34350 | 34250 | 243 |
| 263 | 20230713 | 145700 | 4221834850 | 34300 | 34300 | 34350 | 34200 | 229 |
| 264 | 20230713 | 145600 | 4213982400 | 34300 | 34250 | 34350 | 34250 | 308 |
| 265 | 20230713 | 145500 | 4203412100 | 34250 | 34300 | 34350 | 34200 | 220 |
| 266 | 20230713 | 145400 | 4195870500 | 34300 | 34300 | 34300 | 34200 | 349 |
| 267 | 20230713 | 145300 | 4183903800 | 34250 | 34350 | 34350 | 34250 | 245 |
| 268 | 20230713 | 145200 | 4175502850 | 34300 | 34300 | 34350 | 34250 | 344 |
| 269 | 20230713 | 145100 | 4163704350 | 34250 | 34250 | 34350 | 34250 | 274 |
| 270 | 20230713 | 145000 | 4154310500 | 34300 | 34300 | 34300 | 34250 | 224 |
| 271 | 20230713 | 144900 | 4146629150 | 34250 | 34250 | 34300 | 34200 | 386 |
| 272 | 20230713 | 144800 | 4133410850 | 34250 | 34300 | 34300 | 34200 | 367 |
| 273 | 20230713 | 144700 | 4120832000 | 34300 | 34250 | 34350 | 34200 | 393 |
| 274 | 20230713 | 144600 | 4107347950 | 34300 | 34300 | 34350 | 34250 | 235 |
| 275 | 20230713 | 144500 | 4099291350 | 34350 | 34300 | 34350 | 34250 | 325 |
| 276 | 20230713 | 144400 | 4088141750 | 34250 | 34250 | 34300 | 34200 | 476 |
| 277 | 20230713 | 144300 | 4071833250 | 34250 | 34300 | 34400 | 34250 | 282 |
| 278 | 20230713 | 144200 | 4062146800 | 34300 | 34300 | 34300 | 34200 | 662 |
| 279 | 20230713 | 144100 | 4039475750 | 34300 | 34350 | 34400 | 34300 | 373 |
| 280 | 20230713 | 144000 | 4026668150 | 34300 | 34300 | 34400 | 34250 | 246 |
| 281 | 20230713 | 143900 | 4018218400 | 34350 | 34250 | 34400 | 34250 | 254 |
| 282 | 20230713 | 143800 | 4009490850 | 34300 | 34350 | 34350 | 34250 | 1203 |
| 283 | 20230713 | 143700 | 3968213850 | 34350 | 34300 | 34350 | 34250 | 179 |
| 284 | 20230713 | 143600 | 3962067950 | 34300 | 34350 | 34350 | 34250 | 286 |
| 285 | 20230713 | 143500 | 3952259800 | 34350 | 34350 | 34350 | 34300 | 382 |
| 286 | 20230713 | 143400 | 3939150650 | 34350 | 34400 | 34400 | 34300 | 257 |
| 287 | 20230713 | 143300 | 3930322800 | 34400 | 34400 | 34400 | 34350 | 204 |
| 288 | 20230713 | 143200 | 3923305500 | 34400 | 34350 | 34400 | 34300 | 1739 |
| 289 | 20230713 | 143100 | 3863497350 | 34350 | 34350 | 34400 | 34300 | 248 |
| 290 | 20230713 | 143000 | 3854974850 | 34400 | 34300 | 34400 | 34300 | 350 |
| 291 | 20230713 | 142900 | 3842947800 | 34300 | 34350 | 34350 | 34300 | 300 |
| 292 | 20230713 | 142800 | 3832642900 | 34400 | 34350 | 34400 | 34300 | 303 |
| 293 | 20230713 | 142700 | 3822233600 | 34350 | 34350 | 34400 | 34350 | 301 |
| 294 | 20230713 | 142600 | 3811894200 | 34350 | 34350 | 34400 | 34300 | 308 |
| 295 | 20230713 | 142500 | 3801309300 | 34350 | 34350 | 34400 | 34300 | 375 |
| 296 | 20230713 | 142400 | 3788426100 | 34350 | 34350 | 34400 | 34350 | 297 |
| 297 | 20230713 | 142300 | 3778221100 | 34350 | 34350 | 34350 | 34350 | 212 |
| 298 | 20230713 | 142200 | 3770938900 | 34350 | 34300 | 34350 | 34300 | 250 |
| 299 | 20230713 | 142100 | 3762357150 | 34400 | 34350 | 34400 | 34350 | 180 |
| 300 | 20230713 | 142000 | 3756171100 | 34350 | 34400 | 34400 | 34300 | 177 |
| 301 | 20230713 | 141900 | 3750090900 | 34350 | 34350 | 34400 | 34300 | 435 |
| 302 | 20230713 | 141800 | 3735153950 | 34350 | 34300 | 34350 | 34300 | 451 |
| 303 | 20230713 | 141700 | 3719668650 | 34300 | 34350 | 34350 | 34300 | 604 |
| 304 | 20230713 | 141600 | 3698940200 | 34350 | 34400 | 34400 | 34350 | 1060 |
| 305 | 20230713 | 141500 | 3662484100 | 34350 | 34400 | 34400 | 34350 | 259 |
| 306 | 20230713 | 141400 | 3653576200 | 34400 | 34400 | 34400 | 34350 | 235 |
| 307 | 20230713 | 141300 | 3645492450 | 34350 | 34350 | 34400 | 34350 | 256 |
| 308 | 20230713 | 141200 | 3636698650 | 34350 | 34350 | 34400 | 34350 | 375 |
| 309 | 20230713 | 141100 | 3623806900 | 34350 | 34400 | 34400 | 34350 | 125 |
| 310 | 20230713 | 141000 | 3619507300 | 34400 | 34400 | 34400 | 34350 | 731 |
| 311 | 20230713 | 140900 | 3594385950 | 34400 | 34400 | 34400 | 34400 | 176 |
| 312 | 20230713 | 140800 | 3588331550 | 34400 | 34400 | 34400 | 34400 | 215 |
| 313 | 20230713 | 140700 | 3580935550 | 34400 | 34400 | 34400 | 34400 | 189 |
| 314 | 20230713 | 140600 | 3574433950 | 34350 | 34400 | 34400 | 34350 | 185 |
| 315 | 20230713 | 140500 | 3568072850 | 34400 | 34400 | 34400 | 34400 | 261 |
| 316 | 20230713 | 140400 | 3559094450 | 34400 | 34400 | 34400 | 34350 | 184 |
| 317 | 20230713 | 140300 | 3552767450 | 34350 | 34400 | 34400 | 34350 | 268 |
| 318 | 20230713 | 140200 | 3543549950 | 34400 | 34350 | 34400 | 34350 | 149 |
| 319 | 20230713 | 140100 | 3538425400 | 34350 | 34350 | 34400 | 34350 | 335 |
| 320 | 20230713 | 140000 | 3526906700 | 34400 | 34450 | 34450 | 34400 | 678 |
| 321 | 20230713 | 135900 | 3503573200 | 34400 | 34400 | 34450 | 34400 | 950 |
| 322 | 20230713 | 135800 | 3470892150 | 34400 | 34400 | 34400 | 34350 | 463 |
| 323 | 20230713 | 135700 | 3454980250 | 34400 | 34450 | 34450 | 34400 | 230 |
| 324 | 20230713 | 135600 | 3447063650 | 34400 | 34300 | 34500 | 34300 | 6367 |
| 325 | 20230713 | 135500 | 3227912000 | 34300 | 34300 | 34300 | 34250 | 124 |
| 326 | 20230713 | 135400 | 3223658900 | 34300 | 34300 | 34300 | 34250 | 377 |
| 327 | 20230713 | 135300 | 3210731300 | 34350 | 34300 | 34350 | 34300 | 643 |
| 328 | 20230713 | 135200 | 3188646800 | 34300 | 34300 | 34300 | 34250 | 296 |
| 329 | 20230713 | 135100 | 3178494500 | 34250 | 34250 | 34250 | 34250 | 233 |
| 330 | 20230713 | 135000 | 3170514250 | 34250 | 34250 | 34250 | 34250 | 255 |
| 331 | 20230713 | 134900 | 3161780500 | 34250 | 34300 | 34300 | 34250 | 304 |
| 332 | 20230713 | 134800 | 3151358200 | 34300 | 34250 | 34300 | 34250 | 69 |
| 333 | 20230713 | 134700 | 3148992750 | 34250 | 34200 | 34300 | 34200 | 364 |
| 334 | 20230713 | 134600 | 3136519100 | 34250 | 34200 | 34250 | 34200 | 226 |
| 335 | 20230713 | 134500 | 3128779100 | 34250 | 34200 | 34250 | 34200 | 263 |
| 336 | 20230713 | 134400 | 3119771500 | 34250 | 34250 | 34300 | 34250 | 217 |
| 337 | 20230713 | 134300 | 3112334550 | 34250 | 34250 | 34300 | 34250 | 240 |
| 338 | 20230713 | 134200 | 3104108000 | 34250 | 34300 | 34300 | 34250 | 610 |
| 339 | 20230713 | 134100 | 3083208250 | 34250 | 34300 | 34350 | 34250 | 257 |
| 340 | 20230713 | 134000 | 3074392300 | 34250 | 34300 | 34350 | 34250 | 252 |
| 341 | 20230713 | 133900 | 3065746750 | 34300 | 34350 | 34350 | 34250 | 187 |
| 342 | 20230713 | 133800 | 3059330900 | 34300 | 34300 | 34300 | 34300 | 280 |
| 343 | 20230713 | 133700 | 3049726900 | 34300 | 34300 | 34300 | 34300 | 77 |
| 344 | 20230713 | 133600 | 3047085800 | 34300 | 34350 | 34350 | 34300 | 593 |
| 345 | 20230713 | 133500 | 3026744650 | 34350 | 34350 | 34350 | 34350 | 202 |
| 346 | 20230713 | 133400 | 3019805950 | 34350 | 34300 | 34350 | 34300 | 213 |
| 347 | 20230713 | 133300 | 3012489900 | 34350 | 34350 | 34350 | 34350 | 204 |
| 348 | 20230713 | 133200 | 3005482500 | 34350 | 34300 | 34350 | 34300 | 214 |
| 349 | 20230713 | 133100 | 2998134000 | 34300 | 34300 | 34350 | 34300 | 1105 |
| 350 | 20230713 | 133000 | 2960228700 | 34300 | 34350 | 34350 | 34300 | 196 |
| 351 | 20230713 | 132900 | 2953496350 | 34300 | 34350 | 34350 | 34300 | 273 |
| 352 | 20230713 | 132800 | 2944118850 | 34350 | 34350 | 34350 | 34350 | 148 |
| 353 | 20230713 | 132700 | 2939035050 | 34300 | 34350 | 34350 | 34300 | 137 |
| 354 | 20230713 | 132600 | 2934329250 | 34350 | 34350 | 34350 | 34300 | 234 |
| 355 | 20230713 | 132500 | 2926292900 | 34350 | 34350 | 34350 | 34350 | 133 |
| 356 | 20230713 | 132400 | 2921724350 | 34350 | 34350 | 34350 | 34350 | 242 |
| 357 | 20230713 | 132300 | 2913411650 | 34350 | 34350 | 34350 | 34350 | 173 |
| 358 | 20230713 | 132200 | 2907469100 | 34350 | 34350 | 34350 | 34350 | 189 |
| 359 | 20230713 | 132100 | 2900976950 | 34350 | 34350 | 34350 | 34350 | 356 |
| 360 | 20230713 | 132000 | 2888748350 | 34350 | 34350 | 34350 | 34350 | 183 |
| 361 | 20230713 | 131900 | 2882462300 | 34350 | 34350 | 34400 | 34350 | 445 |
| 362 | 20230713 | 131800 | 2867172650 | 34350 | 34350 | 34350 | 34350 | 230 |
| 363 | 20230713 | 131700 | 2859272150 | 34350 | 34300 | 34350 | 34300 | 187 |
| 364 | 20230713 | 131600 | 2852852200 | 34250 | 34350 | 34350 | 34200 | 659 |
| 365 | 20230713 | 131500 | 2830271650 | 34350 | 34350 | 34350 | 34300 | 223 |
| 366 | 20230713 | 131400 | 2822613100 | 34400 | 34300 | 34400 | 34300 | 283 |
| 367 | 20230713 | 131300 | 2812891850 | 34350 | 34350 | 34350 | 34300 | 127 |
| 368 | 20230713 | 131200 | 2808530650 | 34300 | 34350 | 34350 | 34300 | 343 |
| 369 | 20230713 | 131100 | 2796751600 | 34350 | 34400 | 34400 | 34350 | 182 |
| 370 | 20230713 | 131000 | 2790499800 | 34350 | 34350 | 34400 | 34350 | 239 |
| 371 | 20230713 | 130900 | 2782282450 | 34300 | 34350 | 34400 | 34300 | 212 |
| 372 | 20230713 | 130800 | 2774993700 | 34350 | 34300 | 34350 | 34300 | 215 |
| 373 | 20230713 | 130700 | 2767608950 | 34350 | 34350 | 34350 | 34300 | 251 |
| 374 | 20230713 | 130600 | 2758989000 | 34350 | 34400 | 34400 | 34350 | 176 |
| 375 | 20230713 | 130500 | 2752941450 | 34350 | 34350 | 34350 | 34350 | 175 |
| 376 | 20230713 | 130400 | 2746930200 | 34300 | 34400 | 34400 | 34300 | 232 |
| 377 | 20230713 | 130300 | 2738965700 | 34350 | 34350 | 34350 | 34250 | 552 |
| 378 | 20230713 | 130200 | 2720016000 | 34400 | 34400 | 34400 | 34350 | 113 |
| 379 | 20230713 | 130100 | 2716128850 | 34400 | 34400 | 34400 | 34400 | 288 |
| 380 | 20230713 | 130000 | 2706221650 | 34400 | 34450 | 34450 | 34350 | 740 |
| 381 | 20230713 | 125900 | 2680761850 | 34450 | 34400 | 34450 | 34400 | 260 |
| 382 | 20230713 | 125800 | 2671817500 | 34400 | 34400 | 34400 | 34400 | 335 |
| 383 | 20230713 | 125700 | 2660293500 | 34400 | 34400 | 34400 | 34400 | 142 |
| 384 | 20230713 | 125600 | 2655408700 | 34400 | 34400 | 34400 | 34350 | 740 |
| 385 | 20230713 | 125500 | 2629955200 | 34450 | 34450 | 34450 | 34450 | 188 |
| 386 | 20230713 | 125400 | 2623478600 | 34450 | 34400 | 34450 | 34400 | 481 |
| 387 | 20230713 | 125300 | 2606929250 | 34400 | 34400 | 34400 | 34400 | 23 |
| 388 | 20230713 | 125200 | 2606138050 | 34400 | 34400 | 34400 | 34350 | 465 |
| 389 | 20230713 | 125100 | 2590151150 | 34400 | 34400 | 34450 | 34400 | 298 |
| 390 | 20230713 | 125000 | 2579896500 | 34400 | 34400 | 34400 | 34400 | 191 |
| 391 | 20230713 | 124900 | 2573326100 | 34400 | 34450 | 34450 | 34400 | 977 |
| 392 | 20230713 | 124800 | 2539712500 | 34450 | 34450 | 34450 | 34450 | 219 |
| 393 | 20230713 | 124700 | 2532167950 | 34450 | 34450 | 34450 | 34450 | 341 |
| 394 | 20230713 | 124600 | 2520420500 | 34450 | 34500 | 34500 | 34450 | 868 |
| 395 | 20230713 | 124500 | 2490512850 | 34500 | 34500 | 34500 | 34450 | 423 |
| 396 | 20230713 | 124400 | 2475920300 | 34500 | 34500 | 34500 | 34450 | 188 |
| 397 | 20230713 | 124300 | 2469435400 | 34500 | 34500 | 34500 | 34450 | 466 |
| 398 | 20230713 | 124200 | 2453365400 | 34500 | 34500 | 34500 | 34500 | 144 |
| 399 | 20230713 | 124100 | 2448397400 | 34500 | 34450 | 34500 | 34450 | 2065 |
| 400 | 20230713 | 124000 | 2377251950 | 34450 | 34450 | 34450 | 34400 | 582 |
| 401 | 20230713 | 123900 | 2357202900 | 34450 | 34400 | 34450 | 34400 | 114 |
| 402 | 20230713 | 123800 | 2353276950 | 34400 | 34450 | 34450 | 34400 | 301 |
| 403 | 20230713 | 123700 | 2342907550 | 34450 | 34400 | 34450 | 34400 | 434 |
| 404 | 20230713 | 123600 | 2327957000 | 34400 | 34450 | 34450 | 34400 | 274 |
| 405 | 20230713 | 123500 | 2318520950 | 34450 | 34450 | 34450 | 34400 | 209 |
| 406 | 20230713 | 123400 | 2311321350 | 34450 | 34400 | 34450 | 34400 | 228 |
| 407 | 20230713 | 123300 | 2303468250 | 34400 | 34450 | 34450 | 34400 | 231 |
| 408 | 20230713 | 123200 | 2295512900 | 34450 | 34400 | 34450 | 34400 | 189 |
| 409 | 20230713 | 123100 | 2289008350 | 34350 | 34400 | 34450 | 34350 | 655 |
| 410 | 20230713 | 123000 | 2266472850 | 34400 | 34400 | 34400 | 34400 | 152 |
| 411 | 20230713 | 122900 | 2261244050 | 34400 | 34400 | 34400 | 34400 | 268 |
| 412 | 20230713 | 122800 | 2252024850 | 34400 | 34400 | 34400 | 34350 | 162 |
| 413 | 20230713 | 122700 | 2246452100 | 34350 | 34350 | 34400 | 34350 | 419 |
| 414 | 20230713 | 122600 | 2232045750 | 34350 | 34400 | 34400 | 34350 | 157 |
| 415 | 20230713 | 122500 | 2226646600 | 34400 | 34350 | 34400 | 34350 | 218 |
| 416 | 20230713 | 122400 | 2219148800 | 34350 | 34300 | 34400 | 34250 | 241 |
| 417 | 20230713 | 122300 | 2210876050 | 34300 | 34400 | 34400 | 34250 | 514 |
| 418 | 20230713 | 122200 | 2193230150 | 34400 | 34400 | 34400 | 34350 | 244 |
| 419 | 20230713 | 122100 | 2184839050 | 34400 | 34400 | 34400 | 34350 | 292 |
| 420 | 20230713 | 122000 | 2174795250 | 34400 | 34400 | 34400 | 34350 | 154 |
| 421 | 20230713 | 121900 | 2169497700 | 34400 | 34400 | 34400 | 34350 | 327 |
| 422 | 20230713 | 121800 | 2158249150 | 34350 | 34350 | 34400 | 34350 | 247 |
| 423 | 20230713 | 121700 | 2149759100 | 34350 | 34350 | 34350 | 34350 | 205 |
| 424 | 20230713 | 121600 | 2142717350 | 34350 | 34350 | 34350 | 34350 | 188 |
| 425 | 20230713 | 121500 | 2136259550 | 34300 | 34300 | 34350 | 34300 | 380 |
| 426 | 20230713 | 121400 | 2123223900 | 34300 | 34300 | 34350 | 34250 | 629 |
| 427 | 20230713 | 121300 | 2101648300 | 34350 | 34400 | 34400 | 34350 | 269 |
| 428 | 20230713 | 121200 | 2092403150 | 34400 | 34400 | 34400 | 34350 | 304 |
| 429 | 20230713 | 121100 | 2081947100 | 34350 | 34400 | 34400 | 34350 | 448 |
| 430 | 20230713 | 121000 | 2066551100 | 34400 | 34400 | 34400 | 34350 | 224 |
| 431 | 20230713 | 120900 | 2058847700 | 34400 | 34400 | 34400 | 34400 | 160 |
| 432 | 20230713 | 120800 | 2053343700 | 34400 | 34400 | 34400 | 34350 | 256 |
| 433 | 20230713 | 120700 | 2044539250 | 34350 | 34400 | 34400 | 34350 | 249 |
| 434 | 20230713 | 120600 | 2035976250 | 34400 | 34350 | 34400 | 34350 | 536 |
| 435 | 20230713 | 120500 | 2017558600 | 34350 | 34400 | 34400 | 34350 | 291 |
| 436 | 20230713 | 120400 | 2007553550 | 34400 | 34300 | 34400 | 34300 | 527 |
| 437 | 20230713 | 120300 | 1989432800 | 34400 | 34400 | 34400 | 34350 | 376 |
| 438 | 20230713 | 120200 | 1976500900 | 34400 | 34350 | 34400 | 34350 | 191 |
| 439 | 20230713 | 120100 | 1969930600 | 34400 | 34350 | 34400 | 34350 | 313 |
| 440 | 20230713 | 120000 | 1959166550 | 34400 | 34400 | 34400 | 34300 | 203 |
| 441 | 20230713 | 115900 | 1952183450 | 34300 | 34400 | 34400 | 34300 | 278 |
| 442 | 20230713 | 115800 | 1942628600 | 34400 | 34400 | 34450 | 34400 | 764 |
| 443 | 20230713 | 115700 | 1916345700 | 34400 | 34400 | 34400 | 34350 | 291 |
| 444 | 20230713 | 115600 | 1906338650 | 34400 | 34400 | 34400 | 34250 | 1946 |
| 445 | 20230713 | 115500 | 1839470800 | 34450 | 34400 | 34450 | 34400 | 144 |
| 446 | 20230713 | 115400 | 1834510350 | 34450 | 34450 | 34450 | 34400 | 494 |
| 447 | 20230713 | 115300 | 1817497050 | 34450 | 34450 | 34450 | 34400 | 187 |
| 448 | 20230713 | 115200 | 1811056100 | 34450 | 34400 | 34450 | 34350 | 1250 |
| 449 | 20230713 | 115100 | 1768049950 | 34400 | 34400 | 34400 | 34350 | 305 |
| 450 | 20230713 | 115000 | 1757563000 | 34400 | 34400 | 34400 | 34400 | 299 |
| 451 | 20230713 | 114900 | 1747277400 | 34400 | 34300 | 34400 | 34250 | 2712 |
| 452 | 20230713 | 114800 | 1654165750 | 34300 | 34300 | 34300 | 34250 | 243 |
| 453 | 20230713 | 114700 | 1645831250 | 34300 | 34250 | 34300 | 34250 | 996 |
| 454 | 20230713 | 114600 | 1611715550 | 34250 | 34200 | 34250 | 34200 | 106 |
| 455 | 20230713 | 114500 | 1608085100 | 34250 | 34200 | 34250 | 34200 | 335 |
| 456 | 20230713 | 114400 | 1596622650 | 34200 | 34200 | 34200 | 34150 | 111 |
| 457 | 20230713 | 114300 | 1592827450 | 34200 | 34150 | 34200 | 34150 | 385 |
| 458 | 20230713 | 114200 | 1579667950 | 34200 | 34250 | 34250 | 34150 | 618 |
| 459 | 20230713 | 114100 | 1558534500 | 34250 | 34250 | 34250 | 34250 | 571 |
| 460 | 20230713 | 114000 | 1538977750 | 34250 | 34200 | 34250 | 34200 | 573 |
| 461 | 20230713 | 113900 | 1519370050 | 34150 | 34250 | 34250 | 34150 | 184 |
| 462 | 20230713 | 113800 | 1513069850 | 34250 | 34200 | 34300 | 34200 | 2290 |
| 463 | 20230713 | 113700 | 1434682400 | 34200 | 34200 | 34200 | 34200 | 480 |
| 464 | 20230713 | 113600 | 1418266400 | 34150 | 34200 | 34200 | 34150 | 313 |
| 465 | 20230713 | 113500 | 1407565250 | 34150 | 34200 | 34200 | 34150 | 399 |
| 466 | 20230713 | 113400 | 1393934500 | 34200 | 34150 | 34200 | 34150 | 267 |
| 467 | 20230713 | 113300 | 1384812300 | 34150 | 34150 | 34200 | 34150 | 304 |
| 468 | 20230713 | 113200 | 1374421250 | 34200 | 34150 | 34200 | 34100 | 822 |
| 469 | 20230713 | 113100 | 1346348950 | 34150 | 34100 | 34150 | 34100 | 477 |
| 470 | 20230713 | 113000 | 1330083200 | 34100 | 34100 | 34100 | 34100 | 195 |
| 471 | 20230713 | 112900 | 1323433700 | 34100 | 34100 | 34100 | 34100 | 210 |
| 472 | 20230713 | 112800 | 1316272700 | 34100 | 34100 | 34100 | 34050 | 232 |
| 473 | 20230713 | 112700 | 1308362200 | 34100 | 34050 | 34100 | 34000 | 197 |
| 474 | 20230713 | 112600 | 1301651700 | 34050 | 34050 | 34100 | 34000 | 592 |
| 475 | 20230713 | 112500 | 1281496350 | 34050 | 34050 | 34100 | 34050 | 357 |
| 476 | 20230713 | 112400 | 1269337550 | 34100 | 34050 | 34100 | 34000 | 688 |
| 477 | 20230713 | 112300 | 1245910000 | 34050 | 34050 | 34100 | 34050 | 412 |
| 478 | 20230713 | 112200 | 1231873450 | 34100 | 34100 | 34100 | 34050 | 390 |
| 479 | 20230713 | 112100 | 1218579450 | 34100 | 34050 | 34100 | 34050 | 288 |
| 480 | 20230713 | 112000 | 1208763650 | 34100 | 34100 | 34100 | 34100 | 222 |
| 481 | 20230713 | 111900 | 1201193450 | 34100 | 34000 | 34100 | 34000 | 147 |
| 482 | 20230713 | 111800 | 1196182850 | 34000 | 34050 | 34050 | 34000 | 161 |
| 483 | 20230713 | 111700 | 1190701350 | 34050 | 34050 | 34100 | 34000 | 259 |
| 484 | 20230713 | 111600 | 1181883800 | 34050 | 34050 | 34050 | 34000 | 251 |
| 485 | 20230713 | 111500 | 1173341400 | 34050 | 34050 | 34050 | 34050 | 240 |
| 486 | 20230713 | 111400 | 1165169400 | 34050 | 34100 | 34100 | 34050 | 122 |
| 487 | 20230713 | 111300 | 1161015250 | 34100 | 34100 | 34100 | 34000 | 337 |
| 488 | 20230713 | 111200 | 1149544300 | 34000 | 34050 | 34100 | 33950 | 673 |
| 489 | 20230713 | 111100 | 1126668500 | 34050 | 34050 | 34050 | 34050 | 189 |
| 490 | 20230713 | 111000 | 1120233050 | 34000 | 34050 | 34050 | 34000 | 316 |
| 491 | 20230713 | 110900 | 1109479600 | 34000 | 34050 | 34100 | 33950 | 1391 |
| 492 | 20230713 | 110800 | 1062170050 | 34100 | 34100 | 34100 | 34050 | 620 |
| 493 | 20230713 | 110700 | 1041033050 | 34150 | 34100 | 34150 | 34100 | 436 |
| 494 | 20230713 | 110600 | 1026165350 | 34050 | 34050 | 34100 | 34050 | 445 |
| 495 | 20230713 | 110500 | 1011006350 | 34050 | 34050 | 34050 | 34000 | 287 |
| 496 | 20230713 | 110400 | 1001239000 | 34050 | 33950 | 34050 | 33950 | 1310 |
| 497 | 20230713 | 110300 | 956704300 | 34000 | 34000 | 34000 | 34000 | 267 |
| 498 | 20230713 | 110200 | 947626300 | 33950 | 34000 | 34000 | 33950 | 136 |
| 499 | 20230713 | 110100 | 943007350 | 34000 | 34050 | 34050 | 33950 | 314 |
| 500 | 20230713 | 110000 | 932334900 | 34000 | 34050 | 34050 | 34000 | 243 |
| 501 | 20230713 | 105900 | 924068850 | 34000 | 33950 | 34000 | 33900 | 1966 |
| 502 | 20230713 | 105800 | 857281100 | 33950 | 33950 | 33950 | 33900 | 235 |
| 503 | 20230713 | 105700 | 849307850 | 33950 | 33900 | 33950 | 33900 | 567 |
| 504 | 20230713 | 105600 | 830085500 | 33950 | 33900 | 33950 | 33900 | 161 |
| 505 | 20230713 | 105500 | 824620100 | 33950 | 33900 | 33950 | 33900 | 157 |
| 506 | 20230713 | 105400 | 819297200 | 33950 | 33950 | 33950 | 33900 | 171 |
| 507 | 20230713 | 105300 | 813492450 | 33900 | 33950 | 33950 | 33900 | 54 |
| 508 | 20230713 | 105200 | 811661650 | 33950 | 33900 | 33950 | 33900 | 356 |
| 509 | 20230713 | 105100 | 799576000 | 33900 | 33950 | 34000 | 33900 | 359 |
| 510 | 20230713 | 105000 | 787392950 | 33950 | 34000 | 34000 | 33950 | 441 |
| 511 | 20230713 | 104900 | 772420000 | 34000 | 33900 | 34000 | 33850 | 1157 |
| 512 | 20230713 | 104800 | 733136050 | 33850 | 33800 | 33850 | 33800 | 1881 |
| 513 | 20230713 | 104700 | 669510450 | 33800 | 33700 | 33800 | 33700 | 938 |
| 514 | 20230713 | 104600 | 637853250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 515 | 20230713 | 104500 | 637853250 | 33650 | 33700 | 33700 | 33650 | 44 |
| 516 | 20230713 | 104400 | 636372600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 517 | 20230713 | 104300 | 636372600 | 33700 | 33650 | 33700 | 33650 | 449 |
| 518 | 20230713 | 104200 | 621263700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 519 | 20230713 | 104100 | 621263700 | 33650 | 33650 | 33650 | 33650 | 1 |
| 520 | 20230713 | 104000 | 621230050 | 33650 | 33650 | 33650 | 33650 | 68 |
| 521 | 20230713 | 103900 | 618941850 | 33650 | 33650 | 33650 | 33650 | 2 |
| 522 | 20230713 | 103800 | 618874550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 523 | 20230713 | 103700 | 618874550 | 33600 | 33600 | 33600 | 33600 | 114 |
| 524 | 20230713 | 103600 | 615044150 | 33650 | 33650 | 33650 | 33650 | 1 |
| 525 | 20230713 | 103500 | 615010500 | 33650 | 33700 | 33700 | 33600 | 35 |
| 526 | 20230713 | 103400 | 613833600 | 33650 | 33650 | 33650 | 33650 | 11 |
| 527 | 20230713 | 103300 | 613463450 | 33700 | 33650 | 33700 | 33650 | 856 |
| 528 | 20230713 | 103200 | 584644050 | 33650 | 33650 | 33650 | 33650 | 1 |
| 529 | 20230713 | 103100 | 584610400 | 33650 | 33650 | 33650 | 33650 | 1 |
| 530 | 20230713 | 103000 | 584576750 | 33650 | 33700 | 33700 | 33650 | 288 |
| 531 | 20230713 | 102900 | 574885200 | 33700 | 33700 | 33700 | 33650 | 102 |
| 532 | 20230713 | 102800 | 571452300 | 33700 | 33700 | 33700 | 33700 | 35 |
| 533 | 20230713 | 102700 | 570272800 | 33700 | 33650 | 33700 | 33650 | 2 |
| 534 | 20230713 | 102600 | 570205450 | 33700 | 33650 | 33700 | 33650 | 200 |
| 535 | 20230713 | 102500 | 563475350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 536 | 20230713 | 102400 | 563475350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 537 | 20230713 | 102300 | 563475350 | 33700 | 33650 | 33700 | 33650 | 4 |
| 538 | 20230713 | 102200 | 563340700 | 33700 | 33700 | 33700 | 33700 | 4 |
| 539 | 20230713 | 102100 | 563205900 | 33650 | 33600 | 33650 | 33600 | 48 |
| 540 | 20230713 | 102000 | 561591200 | 33650 | 33650 | 33650 | 33650 | 202 |
| 541 | 20230713 | 101900 | 554793900 | 33700 | 33650 | 33700 | 33650 | 145 |
| 542 | 20230713 | 101800 | 549914500 | 33700 | 33700 | 33700 | 33650 | 722 |
| 543 | 20230713 | 101700 | 525610650 | 33750 | 33750 | 33750 | 33750 | 1 |
| 544 | 20230713 | 101600 | 525576900 | 33700 | 33700 | 33700 | 33700 | 175 |
| 545 | 20230713 | 101500 | 519679400 | 33750 | 33750 | 33750 | 33700 | 66 |
| 546 | 20230713 | 101400 | 517453000 | 33750 | 33750 | 33750 | 33700 | 119 |
| 547 | 20230713 | 101300 | 513440750 | 33750 | 33700 | 33750 | 33700 | 136 |
| 548 | 20230713 | 101200 | 508855800 | 33750 | 33700 | 33750 | 33700 | 134 |
| 549 | 20230713 | 101100 | 504339900 | 33750 | 33700 | 33750 | 33700 | 2 |
| 550 | 20230713 | 101000 | 504272450 | 33750 | 33700 | 33750 | 33650 | 106 |
| 551 | 20230713 | 100900 | 500703600 | 33750 | 33750 | 33750 | 33750 | 5 |
| 552 | 20230713 | 100800 | 500534850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 553 | 20230713 | 100700 | 500534850 | 33750 | 33750 | 33750 | 33700 | 127 |
| 554 | 20230713 | 100600 | 496253600 | 33750 | 33650 | 33750 | 33650 | 191 |
| 555 | 20230713 | 100500 | 489820750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 556 | 20230713 | 100400 | 489820750 | 33650 | 33650 | 33650 | 33650 | 2 |
| 557 | 20230713 | 100300 | 489753450 | 33650 | 33650 | 33650 | 33650 | 36 |
| 558 | 20230713 | 100200 | 488542050 | 33650 | 33650 | 33650 | 33650 | 51 |
| 559 | 20230713 | 100100 | 486825900 | 33650 | 33700 | 33700 | 33650 | 948 |
| 560 | 20230713 | 100000 | 454924600 | 33700 | 33700 | 33700 | 33650 | 28 |
| 561 | 20230713 | 095900 | 453981050 | 33700 | 33700 | 33700 | 33700 | 1 |
| 562 | 20230713 | 095800 | 453947350 | 33750 | 33750 | 33750 | 33750 | 3 |
| 563 | 20230713 | 095700 | 453846100 | 33650 | 33700 | 33700 | 33650 | 16 |
| 564 | 20230713 | 095600 | 453307150 | 33750 | 33800 | 33800 | 33750 | 3 |
| 565 | 20230713 | 095500 | 453205800 | 33600 | 33700 | 33800 | 33600 | 862 |
| 566 | 20230713 | 095400 | 424167850 | 33700 | 33750 | 33750 | 33700 | 16 |
| 567 | 20230713 | 095300 | 423628350 | 33750 | 33750 | 33750 | 33750 | 227 |
| 568 | 20230713 | 095200 | 415967100 | 33800 | 33800 | 33800 | 33750 | 198 |
| 569 | 20230713 | 095100 | 409283950 | 33800 | 33800 | 33800 | 33800 | 150 |
| 570 | 20230713 | 095000 | 404213950 | 33800 | 33800 | 33850 | 33800 | 24 |
| 571 | 20230713 | 094900 | 403402000 | 33850 | 33700 | 33850 | 33700 | 888 |
| 572 | 20230713 | 094800 | 373386500 | 33750 | 33750 | 33750 | 33750 | 94 |
| 573 | 20230713 | 094700 | 370214000 | 33750 | 33750 | 33750 | 33750 | 52 |
| 574 | 20230713 | 094600 | 368459000 | 33750 | 33650 | 33750 | 33650 | 187 |
| 575 | 20230713 | 094500 | 362157150 | 33650 | 33650 | 33650 | 33600 | 42 |
| 576 | 20230713 | 094400 | 360744100 | 33650 | 33700 | 33700 | 33650 | 97 |
| 577 | 20230713 | 094300 | 357480000 | 33700 | 33650 | 33700 | 33650 | 69 |
| 578 | 20230713 | 094200 | 355156850 | 33600 | 33600 | 33650 | 33600 | 245 |
| 579 | 20230713 | 094100 | 346913250 | 33650 | 33600 | 33650 | 33550 | 275 |
| 580 | 20230713 | 094000 | 337676350 | 33550 | 33600 | 33600 | 33550 | 96 |
| 581 | 20230713 | 093900 | 334451900 | 33550 | 33500 | 33550 | 33500 | 17 |
| 582 | 20230713 | 093800 | 333881700 | 33550 | 33550 | 33550 | 33500 | 122 |
| 583 | 20230713 | 093700 | 329794300 | 33550 | 33600 | 33600 | 33550 | 111 |
| 584 | 20230713 | 093600 | 326069750 | 33500 | 33500 | 33550 | 33500 | 510 |
| 585 | 20230713 | 093500 | 308959550 | 33500 | 33500 | 33500 | 33500 | 52 |
| 586 | 20230713 | 093400 | 307217550 | 33550 | 33550 | 33550 | 33500 | 146 |
| 587 | 20230713 | 093300 | 302319300 | 33500 | 33550 | 33550 | 33500 | 102 |
| 588 | 20230713 | 093200 | 298902250 | 33500 | 33450 | 33500 | 33450 | 287 |
| 589 | 20230713 | 093100 | 289287900 | 33450 | 33500 | 33500 | 33450 | 32 |
| 590 | 20230713 | 093000 | 288216000 | 33450 | 33450 | 33450 | 33450 | 6 |
| 591 | 20230713 | 092900 | 288015300 | 33450 | 33400 | 33500 | 33400 | 443 |
| 592 | 20230713 | 092800 | 273175150 | 33400 | 33400 | 33400 | 33400 | 3 |
| 593 | 20230713 | 092700 | 273074950 | 33400 | 33400 | 33400 | 33400 | 196 |
| 594 | 20230713 | 092600 | 266528550 | 33400 | 33400 | 33400 | 33400 | 451 |
| 595 | 20230713 | 092500 | 251465150 | 33400 | 33400 | 33400 | 33350 | 68 |
| 596 | 20230713 | 092400 | 249194750 | 33400 | 33400 | 33400 | 33400 | 171 |
| 597 | 20230713 | 092300 | 243483350 | 33400 | 33450 | 33450 | 33400 | 385 |
| 598 | 20230713 | 092200 | 230605150 | 33500 | 33450 | 33500 | 33450 | 276 |
| 599 | 20230713 | 092100 | 221364200 | 33450 | 33500 | 33500 | 33450 | 86 |
| 600 | 20230713 | 092000 | 218487350 | 33450 | 33450 | 33450 | 33450 | 6 |
| 601 | 20230713 | 091900 | 218286650 | 33500 | 33450 | 33500 | 33450 | 12 |
| 602 | 20230713 | 091800 | 217885200 | 33450 | 33350 | 33450 | 33350 | 375 |
| 603 | 20230713 | 091700 | 205345250 | 33350 | 33450 | 33450 | 33350 | 1391 |
| 604 | 20230713 | 091600 | 158898700 | 33450 | 33450 | 33450 | 33450 | 109 |
| 605 | 20230713 | 091500 | 155252650 | 33450 | 33450 | 33550 | 33450 | 553 |
| 606 | 20230713 | 091400 | 136729450 | 33450 | 33450 | 33500 | 33450 | 169 |
| 607 | 20230713 | 091300 | 131075900 | 33400 | 33400 | 33450 | 33400 | 266 |
| 608 | 20230713 | 091200 | 122191200 | 33450 | 33500 | 33550 | 33450 | 330 |
| 609 | 20230713 | 091100 | 111139950 | 33500 | 33550 | 33550 | 33500 | 469 |
| 610 | 20230713 | 091000 | 95408050 | 33600 | 33550 | 33600 | 33550 | 31 |
| 611 | 20230713 | 090900 | 94367600 | 33650 | 33650 | 33650 | 33600 | 506 |
| 612 | 20230713 | 090800 | 77357000 | 33600 | 33650 | 33700 | 33600 | 167 |
| 613 | 20230713 | 090700 | 71736650 | 33650 | 33650 | 33750 | 33650 | 37 |
| 614 | 20230713 | 090600 | 70490900 | 33650 | 33700 | 33800 | 33650 | 756 |
| 615 | 20230713 | 090500 | 45026750 | 33700 | 33750 | 33750 | 33700 | 271 |
| 616 | 20230713 | 090400 | 35882100 | 33750 | 33800 | 33800 | 33750 | 373 |
| 617 | 20230713 | 090300 | 23280000 | 33800 | 33750 | 33800 | 33750 | 363 |
| 618 | 20230713 | 090200 | 11017050 | 33700 | 33650 | 33700 | 33650 | 68 |
| 619 | 20230713 | 090100 | 8728050 | 33800 | 33550 | 33800 | 33550 | 102 |
| 620 | 20230713 | 090000 | 5280950 | 33550 | 33700 | 33700 | 33550 | 157 |