33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 192000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 1799 |
| 3 | 20230713 | 191900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 4 | 20230713 | 191800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 5 | 20230713 | 191700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 6 | 20230713 | 191600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 7 | 20230713 | 191500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 8 | 20230713 | 191400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 9 | 20230713 | 191300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 10 | 20230713 | 191200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 11 | 20230713 | 191100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 12 | 20230713 | 191000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 13 | 20230713 | 190900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 14 | 20230713 | 190800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 15 | 20230713 | 190700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 16 | 20230713 | 190600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 17 | 20230713 | 190500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 18 | 20230713 | 190400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 19 | 20230713 | 190300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 20 | 20230713 | 190200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 21 | 20230713 | 190100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 22 | 20230713 | 190000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 23 | 20230713 | 185900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 24 | 20230713 | 185800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 25 | 20230713 | 185700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 26 | 20230713 | 185600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 27 | 20230713 | 185500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 28 | 20230713 | 185400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 29 | 20230713 | 185300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 30 | 20230713 | 185200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 31 | 20230713 | 185100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 32 | 20230713 | 185000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 1799 |
| 33 | 20230713 | 184900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 34 | 20230713 | 184800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 35 | 20230713 | 184700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 36 | 20230713 | 184600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 37 | 20230713 | 184500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 38 | 20230713 | 184400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 39 | 20230713 | 184300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 40 | 20230713 | 184200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 41 | 20230713 | 184100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 42 | 20230713 | 184000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 43 | 20230713 | 183900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 44 | 20230713 | 183800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 45 | 20230713 | 183700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 46 | 20230713 | 183600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 47 | 20230713 | 183500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 48 | 20230713 | 183400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 49 | 20230713 | 183300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 50 | 20230713 | 183200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 51 | 20230713 | 183100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 52 | 20230713 | 183000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 53 | 20230713 | 182900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 54 | 20230713 | 182800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 55 | 20230713 | 182700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 56 | 20230713 | 182600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 57 | 20230713 | 182500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 58 | 20230713 | 182400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 59 | 20230713 | 182300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 60 | 20230713 | 182200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 61 | 20230713 | 182100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 62 | 20230713 | 182000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 1799 |
| 63 | 20230713 | 181900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 64 | 20230713 | 181800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 65 | 20230713 | 181700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 66 | 20230713 | 181600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 67 | 20230713 | 181500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 68 | 20230713 | 181400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 69 | 20230713 | 181300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 70 | 20230713 | 181200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 71 | 20230713 | 181100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 72 | 20230713 | 181000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 73 | 20230713 | 180900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 74 | 20230713 | 180800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 75 | 20230713 | 180700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 76 | 20230713 | 180600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 77 | 20230713 | 180500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 78 | 20230713 | 180400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 79 | 20230713 | 180300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 80 | 20230713 | 180200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 81 | 20230713 | 180100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 82 | 20230713 | 180000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 83 | 20230713 | 175900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 84 | 20230713 | 175800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 85 | 20230713 | 175700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 86 | 20230713 | 175600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 87 | 20230713 | 175500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 88 | 20230713 | 175400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 89 | 20230713 | 175300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 90 | 20230713 | 175200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 91 | 20230713 | 175100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 92 | 20230713 | 175000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 1799 |
| 93 | 20230713 | 174900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 94 | 20230713 | 174800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 95 | 20230713 | 174700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 96 | 20230713 | 174600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 97 | 20230713 | 174500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 98 | 20230713 | 174400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 99 | 20230713 | 174300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 100 | 20230713 | 174200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 101 | 20230713 | 174100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 102 | 20230713 | 174000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 103 | 20230713 | 173900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 104 | 20230713 | 173800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 105 | 20230713 | 173700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 106 | 20230713 | 173600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 107 | 20230713 | 173500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 108 | 20230713 | 173400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 109 | 20230713 | 173300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 110 | 20230713 | 173200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 111 | 20230713 | 173100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 112 | 20230713 | 173000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 113 | 20230713 | 172900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 114 | 20230713 | 172800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 115 | 20230713 | 172700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 116 | 20230713 | 172600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 117 | 20230713 | 172500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 118 | 20230713 | 172400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 119 | 20230713 | 172300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 120 | 20230713 | 172200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 121 | 20230713 | 172100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 122 | 20230713 | 172000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 1799 |
| 123 | 20230713 | 171900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 124 | 20230713 | 171800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 125 | 20230713 | 171700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 126 | 20230713 | 171600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 127 | 20230713 | 171500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 128 | 20230713 | 171400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 129 | 20230713 | 171300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 130 | 20230713 | 171200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 131 | 20230713 | 171100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 132 | 20230713 | 171000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 133 | 20230713 | 170900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 134 | 20230713 | 170800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 135 | 20230713 | 170700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 136 | 20230713 | 170600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 137 | 20230713 | 170500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 138 | 20230713 | 170400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 139 | 20230713 | 170300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 140 | 20230713 | 170200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 141 | 20230713 | 170100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 142 | 20230713 | 170000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 143 | 20230713 | 165900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 144 | 20230713 | 165800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 145 | 20230713 | 165700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 146 | 20230713 | 165600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 147 | 20230713 | 165500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 148 | 20230713 | 165400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 149 | 20230713 | 165300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 150 | 20230713 | 165200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 151 | 20230713 | 165100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 152 | 20230713 | 165000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 1799 |
| 153 | 20230713 | 164900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 154 | 20230713 | 164800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 155 | 20230713 | 164700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 156 | 20230713 | 164600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 157 | 20230713 | 164500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 158 | 20230713 | 164400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 159 | 20230713 | 164300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 160 | 20230713 | 164200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 161 | 20230713 | 164100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 162 | 20230713 | 164000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 163 | 20230713 | 163900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 164 | 20230713 | 163800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 165 | 20230713 | 163700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 166 | 20230713 | 163600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 167 | 20230713 | 163500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 168 | 20230713 | 163400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 169 | 20230713 | 163300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 170 | 20230713 | 163200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 171 | 20230713 | 163100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 172 | 20230713 | 163000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 173 | 20230713 | 162900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 174 | 20230713 | 162800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 175 | 20230713 | 162700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 176 | 20230713 | 162600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 177 | 20230713 | 162500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 178 | 20230713 | 162400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 179 | 20230713 | 162300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 180 | 20230713 | 162200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 181 | 20230713 | 162100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 182 | 20230713 | 162000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 1799 |
| 183 | 20230713 | 161900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 184 | 20230713 | 161800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 185 | 20230713 | 161700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 186 | 20230713 | 161600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 187 | 20230713 | 161500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 188 | 20230713 | 161400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 189 | 20230713 | 161300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 190 | 20230713 | 161200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 191 | 20230713 | 161100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 192 | 20230713 | 161000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 193 | 20230713 | 160900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 194 | 20230713 | 160800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 195 | 20230713 | 160700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 196 | 20230713 | 160600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 197 | 20230713 | 160500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 198 | 20230713 | 160400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 199 | 20230713 | 160300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 200 | 20230713 | 160200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 201 | 20230713 | 160100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 202 | 20230713 | 160000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 203 | 20230713 | 155900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 204 | 20230713 | 155800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 205 | 20230713 | 155700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 206 | 20230713 | 155600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 207 | 20230713 | 155500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 208 | 20230713 | 155400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 209 | 20230713 | 155300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 210 | 20230713 | 155200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 211 | 20230713 | 155100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 212 | 20230713 | 155000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 1799 |
| 213 | 20230713 | 154900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 214 | 20230713 | 154800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 215 | 20230713 | 154700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 216 | 20230713 | 154600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 217 | 20230713 | 154500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 218 | 20230713 | 154400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 219 | 20230713 | 154300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 220 | 20230713 | 154200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 221 | 20230713 | 154100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 222 | 20230713 | 154000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 223 | 20230713 | 153900 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 224 | 20230713 | 153800 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 225 | 20230713 | 153700 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 226 | 20230713 | 153600 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 227 | 20230713 | 153500 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 228 | 20230713 | 153400 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 229 | 20230713 | 153300 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 230 | 20230713 | 153200 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 231 | 20230713 | 153100 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 232 | 20230713 | 153000 | 3928386400 | 38500 | 38500 | 38500 | 38500 | 1799 |
| 233 | 20230713 | 152900 | 3859124900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20230713 | 152800 | 3859124900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 235 | 20230713 | 152700 | 3859124900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 236 | 20230713 | 152600 | 3859124900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 237 | 20230713 | 152500 | 3859124900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 238 | 20230713 | 152400 | 3859124900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 239 | 20230713 | 152300 | 3859124900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 240 | 20230713 | 152200 | 3859124900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 241 | 20230713 | 152100 | 3859124900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 242 | 20230713 | 152000 | 3859124900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 243 | 20230713 | 151900 | 3859124900 | 38300 | 38250 | 38300 | 38250 | 71 |
| 244 | 20230713 | 151800 | 3856407900 | 38250 | 38200 | 38250 | 38200 | 162 |
| 245 | 20230713 | 151700 | 3850217500 | 38150 | 38200 | 38200 | 38150 | 155 |
| 246 | 20230713 | 151600 | 3844299000 | 38200 | 38250 | 38250 | 38200 | 220 |
| 247 | 20230713 | 151500 | 3835889800 | 38250 | 38250 | 38250 | 38250 | 42 |
| 248 | 20230713 | 151400 | 3834283300 | 38150 | 38200 | 38200 | 38150 | 231 |
| 249 | 20230713 | 151300 | 3825461850 | 38200 | 38150 | 38200 | 38150 | 107 |
| 250 | 20230713 | 151200 | 3821379300 | 38150 | 38150 | 38150 | 38100 | 891 |
| 251 | 20230713 | 151100 | 3787413650 | 38150 | 38150 | 38150 | 38150 | 4 |
| 252 | 20230713 | 151000 | 3787261050 | 38100 | 38100 | 38100 | 38100 | 23 |
| 253 | 20230713 | 150900 | 3786384750 | 38150 | 38150 | 38150 | 38150 | 2 |
| 254 | 20230713 | 150800 | 3786308450 | 38150 | 38100 | 38150 | 38100 | 50 |
| 255 | 20230713 | 150700 | 3784401450 | 38100 | 38100 | 38150 | 38100 | 338 |
| 256 | 20230713 | 150600 | 3771523200 | 38050 | 38100 | 38100 | 38050 | 171 |
| 257 | 20230713 | 150500 | 3765012850 | 38150 | 38150 | 38150 | 38150 | 11 |
| 258 | 20230713 | 150400 | 3764593200 | 38100 | 38050 | 38100 | 38050 | 11 |
| 259 | 20230713 | 150300 | 3764174600 | 38050 | 38100 | 38100 | 38050 | 543 |
| 260 | 20230713 | 150200 | 3743486350 | 38100 | 38100 | 38100 | 38100 | 110 |
| 261 | 20230713 | 150100 | 3739295350 | 38100 | 38100 | 38100 | 38100 | 552 |
| 262 | 20230713 | 150000 | 3718264150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 263 | 20230713 | 145900 | 3718264150 | 38100 | 38050 | 38100 | 38050 | 120 |
| 264 | 20230713 | 145800 | 3713697300 | 38050 | 38050 | 38050 | 38050 | 2 |
| 265 | 20230713 | 145700 | 3713621200 | 38050 | 38100 | 38100 | 38050 | 89 |
| 266 | 20230713 | 145600 | 3710230350 | 38150 | 38150 | 38150 | 38100 | 13 |
| 267 | 20230713 | 145500 | 3709734750 | 38150 | 38150 | 38150 | 38050 | 69 |
| 268 | 20230713 | 145400 | 3707105800 | 38100 | 38100 | 38100 | 38050 | 62 |
| 269 | 20230713 | 145300 | 3704743650 | 38100 | 38100 | 38100 | 38100 | 10 |
| 270 | 20230713 | 145200 | 3704362650 | 38050 | 38100 | 38100 | 38050 | 820 |
| 271 | 20230713 | 145100 | 3673133050 | 38150 | 38150 | 38150 | 38100 | 71 |
| 272 | 20230713 | 145000 | 3670427400 | 38150 | 38100 | 38150 | 38100 | 30 |
| 273 | 20230713 | 144900 | 3669283400 | 38150 | 38150 | 38150 | 38150 | 42 |
| 274 | 20230713 | 144800 | 3667681100 | 38150 | 38150 | 38150 | 38150 | 3 |
| 275 | 20230713 | 144700 | 3667566650 | 38150 | 38150 | 38150 | 38150 | 56 |
| 276 | 20230713 | 144600 | 3665430250 | 38100 | 38100 | 38100 | 38100 | 10 |
| 277 | 20230713 | 144500 | 3665049250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 278 | 20230713 | 144400 | 3665049250 | 38100 | 38100 | 38100 | 38100 | 301 |
| 279 | 20230713 | 144300 | 3653581150 | 38100 | 38100 | 38100 | 38100 | 293 |
| 280 | 20230713 | 144200 | 3642417850 | 38100 | 38100 | 38100 | 38100 | 19 |
| 281 | 20230713 | 144100 | 3641693950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 282 | 20230713 | 144000 | 3641693950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 283 | 20230713 | 143900 | 3641693950 | 38100 | 38100 | 38100 | 38100 | 324 |
| 284 | 20230713 | 143800 | 3629349550 | 38100 | 38100 | 38100 | 38100 | 25 |
| 285 | 20230713 | 143700 | 3628397050 | 38150 | 38150 | 38150 | 38150 | 7 |
| 286 | 20230713 | 143600 | 3628130000 | 38150 | 38100 | 38150 | 38100 | 90 |
| 287 | 20230713 | 143500 | 3624697000 | 38100 | 38100 | 38150 | 38100 | 89 |
| 288 | 20230713 | 143400 | 3621305600 | 38100 | 38100 | 38100 | 38100 | 204 |
| 289 | 20230713 | 143300 | 3613533200 | 38100 | 38100 | 38150 | 38000 | 255 |
| 290 | 20230713 | 143200 | 3603821950 | 38150 | 38200 | 38200 | 38100 | 240 |
| 291 | 20230713 | 143100 | 3594673000 | 38200 | 38100 | 38200 | 38100 | 86 |
| 292 | 20230713 | 143000 | 3591389100 | 38100 | 38150 | 38150 | 38100 | 7 |
| 293 | 20230713 | 142900 | 3591122250 | 38150 | 38150 | 38150 | 38150 | 377 |
| 294 | 20230713 | 142800 | 3576739700 | 38150 | 38100 | 38150 | 38100 | 17 |
| 295 | 20230713 | 142700 | 3576091900 | 38100 | 38100 | 38100 | 38100 | 347 |
| 296 | 20230713 | 142600 | 3562871200 | 38100 | 38000 | 38100 | 38000 | 756 |
| 297 | 20230713 | 142500 | 3534087600 | 38000 | 38000 | 38100 | 38000 | 342 |
| 298 | 20230713 | 142400 | 3521077650 | 38100 | 38000 | 38100 | 38000 | 65 |
| 299 | 20230713 | 142300 | 3518607150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 300 | 20230713 | 142200 | 3518607150 | 38000 | 38000 | 38000 | 38000 | 75 |
| 301 | 20230713 | 142100 | 3515757150 | 38000 | 38000 | 38000 | 38000 | 78 |
| 302 | 20230713 | 142000 | 3512793150 | 38000 | 37950 | 38000 | 37950 | 148 |
| 303 | 20230713 | 141900 | 3507176450 | 37900 | 37950 | 37950 | 37900 | 12 |
| 304 | 20230713 | 141800 | 3506721100 | 37950 | 38000 | 38000 | 37950 | 152 |
| 305 | 20230713 | 141700 | 3500950300 | 38000 | 37950 | 38000 | 37950 | 10 |
| 306 | 20230713 | 141600 | 3500570550 | 37950 | 37950 | 37950 | 37950 | 50 |
| 307 | 20230713 | 141500 | 3498673050 | 38000 | 38000 | 38000 | 38000 | 81 |
| 308 | 20230713 | 141400 | 3495595050 | 38000 | 37950 | 38000 | 37950 | 2 |
| 309 | 20230713 | 141300 | 3495519100 | 37950 | 38000 | 38000 | 37950 | 169 |
| 310 | 20230713 | 141200 | 3489104550 | 37950 | 37950 | 37950 | 37950 | 206 |
| 311 | 20230713 | 141100 | 3481286850 | 37950 | 37950 | 37950 | 37950 | 34 |
| 312 | 20230713 | 141000 | 3479996550 | 37950 | 37950 | 37950 | 37950 | 41 |
| 313 | 20230713 | 140900 | 3478440600 | 37950 | 37950 | 37950 | 37950 | 149 |
| 314 | 20230713 | 140800 | 3472786050 | 37950 | 37950 | 37950 | 37950 | 75 |
| 315 | 20230713 | 140700 | 3469939800 | 37950 | 37950 | 37950 | 37950 | 5 |
| 316 | 20230713 | 140600 | 3469750050 | 38000 | 38000 | 38000 | 38000 | 2 |
| 317 | 20230713 | 140500 | 3469674050 | 37850 | 37850 | 37850 | 37850 | 0 |
| 318 | 20230713 | 140400 | 3469674050 | 37850 | 37850 | 37850 | 37850 | 440 |
| 319 | 20230713 | 140300 | 3453020050 | 37800 | 37850 | 37850 | 37800 | 200 |
| 320 | 20230713 | 140200 | 3445450350 | 37850 | 37850 | 37850 | 37850 | 41 |
| 321 | 20230713 | 140100 | 3443898500 | 37850 | 37800 | 37850 | 37800 | 165 |
| 322 | 20230713 | 140000 | 3437654750 | 37800 | 37850 | 37850 | 37800 | 979 |
| 323 | 20230713 | 135900 | 3400637100 | 37850 | 38000 | 38000 | 37850 | 2315 |
| 324 | 20230713 | 135800 | 3312916400 | 38000 | 38000 | 38000 | 38000 | 150 |
| 325 | 20230713 | 135700 | 3307216400 | 38000 | 38000 | 38000 | 38000 | 12 |
| 326 | 20230713 | 135600 | 3306760400 | 38000 | 38000 | 38000 | 38000 | 20 |
| 327 | 20230713 | 135500 | 3306000400 | 38000 | 38100 | 38100 | 38000 | 474 |
| 328 | 20230713 | 135400 | 3287987000 | 38100 | 38000 | 38100 | 38000 | 23 |
| 329 | 20230713 | 135300 | 3287111300 | 38100 | 38050 | 38100 | 38050 | 57 |
| 330 | 20230713 | 135200 | 3284942400 | 38100 | 38100 | 38100 | 38100 | 4 |
| 331 | 20230713 | 135100 | 3284790000 | 38100 | 38100 | 38100 | 38100 | 203 |
| 332 | 20230713 | 135000 | 3277055700 | 38100 | 38050 | 38100 | 38000 | 50 |
| 333 | 20230713 | 134900 | 3275155100 | 38100 | 38100 | 38150 | 38100 | 229 |
| 334 | 20230713 | 134800 | 3266420200 | 38100 | 38100 | 38100 | 38100 | 1 |
| 335 | 20230713 | 134700 | 3266382100 | 38000 | 38000 | 38000 | 38000 | 10 |
| 336 | 20230713 | 134600 | 3266002100 | 38000 | 38000 | 38000 | 38000 | 13 |
| 337 | 20230713 | 134500 | 3265508100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 338 | 20230713 | 134400 | 3265508100 | 38000 | 38100 | 38100 | 38000 | 56 |
| 339 | 20230713 | 134300 | 3263378500 | 38000 | 38000 | 38000 | 38000 | 8 |
| 340 | 20230713 | 134200 | 3263074500 | 38100 | 38000 | 38100 | 38000 | 12 |
| 341 | 20230713 | 134100 | 3262617900 | 38000 | 38000 | 38000 | 38000 | 100 |
| 342 | 20230713 | 134000 | 3258817900 | 38000 | 38100 | 38100 | 38000 | 55 |
| 343 | 20230713 | 133900 | 3256727800 | 38000 | 38000 | 38000 | 37900 | 1478 |
| 344 | 20230713 | 133800 | 3200615750 | 38000 | 38000 | 38000 | 38000 | 100 |
| 345 | 20230713 | 133700 | 3196815750 | 37950 | 38000 | 38000 | 37950 | 259 |
| 346 | 20230713 | 133600 | 3186986100 | 38000 | 38050 | 38050 | 38000 | 130 |
| 347 | 20230713 | 133500 | 3182045550 | 38000 | 38000 | 38000 | 38000 | 3 |
| 348 | 20230713 | 133400 | 3181931550 | 38000 | 38000 | 38000 | 38000 | 182 |
| 349 | 20230713 | 133300 | 3175015550 | 38000 | 38100 | 38100 | 38000 | 868 |
| 350 | 20230713 | 133200 | 3141996950 | 38150 | 38150 | 38150 | 38150 | 13 |
| 351 | 20230713 | 133100 | 3141501000 | 38100 | 38100 | 38100 | 38100 | 10 |
| 352 | 20230713 | 133000 | 3141120000 | 38100 | 38100 | 38150 | 38100 | 295 |
| 353 | 20230713 | 132900 | 3129879500 | 38100 | 38100 | 38100 | 38050 | 62 |
| 354 | 20230713 | 132800 | 3127519800 | 38150 | 38150 | 38150 | 38150 | 103 |
| 355 | 20230713 | 132700 | 3123590350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 356 | 20230713 | 132600 | 3123590350 | 38150 | 38000 | 38150 | 38000 | 546 |
| 357 | 20230713 | 132500 | 3102826450 | 37950 | 38000 | 38000 | 37950 | 427 |
| 358 | 20230713 | 132400 | 3086606450 | 37900 | 37900 | 37900 | 37900 | 50 |
| 359 | 20230713 | 132300 | 3084711450 | 37900 | 37900 | 37900 | 37900 | 38 |
| 360 | 20230713 | 132200 | 3083271250 | 38000 | 38000 | 38000 | 38000 | 95 |
| 361 | 20230713 | 132100 | 3079661250 | 38000 | 38000 | 38000 | 38000 | 182 |
| 362 | 20230713 | 132000 | 3072745250 | 38000 | 38000 | 38000 | 38000 | 41 |
| 363 | 20230713 | 131900 | 3071187250 | 38000 | 38000 | 38000 | 37950 | 236 |
| 364 | 20230713 | 131800 | 3062219300 | 38000 | 38000 | 38000 | 38000 | 16 |
| 365 | 20230713 | 131700 | 3061611300 | 38000 | 38000 | 38000 | 38000 | 97 |
| 366 | 20230713 | 131600 | 3057925300 | 38000 | 37950 | 38000 | 37900 | 596 |
| 367 | 20230713 | 131500 | 3035315350 | 37950 | 37950 | 37950 | 37950 | 5 |
| 368 | 20230713 | 131400 | 3035125600 | 38000 | 38000 | 38000 | 38000 | 1 |
| 369 | 20230713 | 131300 | 3035087600 | 38000 | 38000 | 38000 | 38000 | 39 |
| 370 | 20230713 | 131200 | 3033605600 | 38000 | 38000 | 38000 | 38000 | 360 |
| 371 | 20230713 | 131100 | 3019925600 | 38000 | 38000 | 38000 | 38000 | 9 |
| 372 | 20230713 | 131000 | 3019583600 | 38000 | 38000 | 38000 | 38000 | 18 |
| 373 | 20230713 | 130900 | 3018899600 | 38000 | 38000 | 38000 | 38000 | 98 |
| 374 | 20230713 | 130800 | 3015175600 | 38000 | 38000 | 38000 | 38000 | 11 |
| 375 | 20230713 | 130700 | 3014757600 | 38000 | 38250 | 38250 | 38000 | 704 |
| 376 | 20230713 | 130600 | 2987992800 | 38250 | 38100 | 38250 | 38100 | 124 |
| 377 | 20230713 | 130500 | 2983266300 | 38100 | 38200 | 38200 | 38100 | 1106 |
| 378 | 20230713 | 130400 | 2941116550 | 38250 | 38200 | 38250 | 38200 | 29 |
| 379 | 20230713 | 130300 | 2940008700 | 38200 | 38200 | 38200 | 38200 | 188 |
| 380 | 20230713 | 130200 | 2932827100 | 38200 | 38150 | 38200 | 38150 | 245 |
| 381 | 20230713 | 130100 | 2923478750 | 38150 | 38150 | 38150 | 38150 | 161 |
| 382 | 20230713 | 130000 | 2917336600 | 38100 | 38100 | 38100 | 38100 | 49 |
| 383 | 20230713 | 125900 | 2915469700 | 38100 | 38100 | 38100 | 38100 | 3 |
| 384 | 20230713 | 125800 | 2915355400 | 38000 | 38100 | 38150 | 38000 | 138 |
| 385 | 20230713 | 125700 | 2910104600 | 38100 | 38150 | 38150 | 38100 | 157 |
| 386 | 20230713 | 125600 | 2904122150 | 38150 | 38050 | 38150 | 38050 | 59 |
| 387 | 20230713 | 125500 | 2901875800 | 38150 | 38150 | 38150 | 38150 | 1 |
| 388 | 20230713 | 125400 | 2901837650 | 38150 | 38150 | 38150 | 38100 | 72 |
| 389 | 20230713 | 125300 | 2899093350 | 38150 | 38100 | 38150 | 38100 | 31 |
| 390 | 20230713 | 125200 | 2897910950 | 38050 | 38050 | 38050 | 38050 | 5 |
| 391 | 20230713 | 125100 | 2897720700 | 38100 | 38100 | 38100 | 38100 | 64 |
| 392 | 20230713 | 125000 | 2895282300 | 38100 | 38100 | 38100 | 38100 | 19 |
| 393 | 20230713 | 124900 | 2894558400 | 37950 | 37950 | 37950 | 37950 | 15 |
| 394 | 20230713 | 124800 | 2893989150 | 37900 | 37950 | 37950 | 37900 | 120 |
| 395 | 20230713 | 124700 | 2889440150 | 38000 | 38000 | 38150 | 38000 | 330 |
| 396 | 20230713 | 124600 | 2876899400 | 38000 | 38000 | 38000 | 38000 | 13 |
| 397 | 20230713 | 124500 | 2876405400 | 38150 | 37900 | 38150 | 37900 | 24 |
| 398 | 20230713 | 124400 | 2875490050 | 37900 | 38000 | 38000 | 37900 | 99 |
| 399 | 20230713 | 124300 | 2871735850 | 37900 | 38150 | 38150 | 37900 | 2104 |
| 400 | 20230713 | 124200 | 2791958450 | 38150 | 38000 | 38150 | 38000 | 60 |
| 401 | 20230713 | 124100 | 2789669600 | 38000 | 38000 | 38000 | 38000 | 15 |
| 402 | 20230713 | 124000 | 2789099600 | 38000 | 38000 | 38000 | 38000 | 259 |
| 403 | 20230713 | 123900 | 2779257600 | 38000 | 37950 | 38000 | 37950 | 616 |
| 404 | 20230713 | 123800 | 2755877150 | 37950 | 38000 | 38000 | 37950 | 474 |
| 405 | 20230713 | 123700 | 2737888100 | 38000 | 38000 | 38000 | 38000 | 21 |
| 406 | 20230713 | 123600 | 2737090100 | 37950 | 37950 | 38000 | 37950 | 22 |
| 407 | 20230713 | 123500 | 2736255150 | 37950 | 37950 | 38000 | 37950 | 84 |
| 408 | 20230713 | 123400 | 2733065750 | 37950 | 38000 | 38000 | 37950 | 16 |
| 409 | 20230713 | 123300 | 2732458450 | 38000 | 38000 | 38000 | 38000 | 60 |
| 410 | 20230713 | 123200 | 2730178450 | 38000 | 38000 | 38000 | 38000 | 5 |
| 411 | 20230713 | 123100 | 2729988450 | 38000 | 38000 | 38000 | 38000 | 5 |
| 412 | 20230713 | 123000 | 2729798450 | 37950 | 37950 | 37950 | 37950 | 30 |
| 413 | 20230713 | 122900 | 2728659950 | 37950 | 37950 | 37950 | 37950 | 407 |
| 414 | 20230713 | 122800 | 2713214300 | 37950 | 37950 | 37950 | 37950 | 226 |
| 415 | 20230713 | 122700 | 2704637600 | 37950 | 38050 | 38050 | 37950 | 511 |
| 416 | 20230713 | 122600 | 2685228750 | 38050 | 38150 | 38150 | 38050 | 27 |
| 417 | 20230713 | 122500 | 2684200950 | 38050 | 38050 | 38050 | 38050 | 561 |
| 418 | 20230713 | 122400 | 2662854900 | 37950 | 37950 | 37950 | 37900 | 1443 |
| 419 | 20230713 | 122300 | 2608093550 | 37950 | 37950 | 37950 | 37950 | 38 |
| 420 | 20230713 | 122200 | 2606651450 | 37950 | 37950 | 37950 | 37950 | 34 |
| 421 | 20230713 | 122100 | 2605361150 | 37850 | 37900 | 37900 | 37850 | 144 |
| 422 | 20230713 | 122000 | 2599908600 | 37900 | 37900 | 37900 | 37900 | 97 |
| 423 | 20230713 | 121900 | 2596232300 | 37900 | 37800 | 37900 | 37800 | 132 |
| 424 | 20230713 | 121800 | 2591239700 | 37900 | 37900 | 37900 | 37800 | 11 |
| 425 | 20230713 | 121700 | 2590823000 | 37900 | 37800 | 37950 | 37800 | 125 |
| 426 | 20230713 | 121600 | 2586081550 | 37950 | 37900 | 37950 | 37750 | 351 |
| 427 | 20230713 | 121500 | 2572818950 | 37900 | 37750 | 37900 | 37750 | 491 |
| 428 | 20230713 | 121400 | 2554278200 | 37750 | 37850 | 37850 | 37750 | 1263 |
| 429 | 20230713 | 121300 | 2506567800 | 37800 | 37800 | 38000 | 37800 | 447 |
| 430 | 20230713 | 121200 | 2489668600 | 37800 | 37800 | 37800 | 37750 | 341 |
| 431 | 20230713 | 121100 | 2476779450 | 37800 | 37850 | 37850 | 37800 | 174 |
| 432 | 20230713 | 121000 | 2470200400 | 37800 | 37850 | 37900 | 37800 | 1055 |
| 433 | 20230713 | 120900 | 2430315800 | 37850 | 38000 | 38000 | 37850 | 3301 |
| 434 | 20230713 | 120800 | 2304983950 | 38000 | 38050 | 38100 | 38000 | 1433 |
| 435 | 20230713 | 120700 | 2250480700 | 38100 | 38100 | 38100 | 38050 | 182 |
| 436 | 20230713 | 120600 | 2243552650 | 38100 | 38100 | 38100 | 38100 | 175 |
| 437 | 20230713 | 120500 | 2236885150 | 38100 | 38150 | 38150 | 38100 | 16 |
| 438 | 20230713 | 120400 | 2236275000 | 38150 | 38150 | 38150 | 38150 | 15 |
| 439 | 20230713 | 120300 | 2235702750 | 38150 | 38100 | 38150 | 38100 | 72 |
| 440 | 20230713 | 120200 | 2232959500 | 38100 | 38150 | 38150 | 38100 | 151 |
| 441 | 20230713 | 120100 | 2227201350 | 38150 | 38150 | 38150 | 38150 | 4 |
| 442 | 20230713 | 120000 | 2227048750 | 38150 | 38150 | 38150 | 38150 | 11 |
| 443 | 20230713 | 115900 | 2226629100 | 38100 | 38050 | 38150 | 38050 | 977 |
| 444 | 20230713 | 115800 | 2189452450 | 38100 | 38100 | 38100 | 38100 | 341 |
| 445 | 20230713 | 115700 | 2176460350 | 38100 | 38100 | 38100 | 38100 | 509 |
| 446 | 20230713 | 115600 | 2157067450 | 38100 | 38200 | 38200 | 38100 | 733 |
| 447 | 20230713 | 115500 | 2129122900 | 38250 | 38150 | 38250 | 38150 | 13 |
| 448 | 20230713 | 115400 | 2128625750 | 38200 | 38200 | 38250 | 38200 | 537 |
| 449 | 20230713 | 115300 | 2108092150 | 38200 | 38200 | 38200 | 38200 | 3 |
| 450 | 20230713 | 115200 | 2107977550 | 38200 | 38200 | 38200 | 38200 | 47 |
| 451 | 20230713 | 115100 | 2106182150 | 38200 | 38150 | 38200 | 38150 | 639 |
| 452 | 20230713 | 115000 | 2081801550 | 38150 | 38150 | 38150 | 38150 | 21 |
| 453 | 20230713 | 114900 | 2081000400 | 38150 | 38250 | 38250 | 38150 | 616 |
| 454 | 20230713 | 114800 | 2057496450 | 38250 | 38200 | 38250 | 38150 | 162 |
| 455 | 20230713 | 114700 | 2051314100 | 38150 | 38100 | 38200 | 38100 | 783 |
| 456 | 20230713 | 114600 | 2021447300 | 38100 | 38150 | 38150 | 38100 | 317 |
| 457 | 20230713 | 114500 | 2009360500 | 38150 | 38100 | 38150 | 38100 | 141 |
| 458 | 20230713 | 114400 | 2003987500 | 38100 | 38100 | 38100 | 38100 | 250 |
| 459 | 20230713 | 114300 | 1994462500 | 38150 | 38150 | 38150 | 38100 | 154 |
| 460 | 20230713 | 114200 | 1988587450 | 38150 | 38150 | 38150 | 38150 | 311 |
| 461 | 20230713 | 114100 | 1976722800 | 38150 | 38150 | 38150 | 38100 | 221 |
| 462 | 20230713 | 114000 | 1968300650 | 38100 | 38150 | 38150 | 38100 | 347 |
| 463 | 20230713 | 113900 | 1955079600 | 38150 | 38150 | 38150 | 38150 | 50 |
| 464 | 20230713 | 113800 | 1953172100 | 38150 | 38200 | 38200 | 38150 | 305 |
| 465 | 20230713 | 113700 | 1941533050 | 38200 | 38200 | 38250 | 38200 | 512 |
| 466 | 20230713 | 113600 | 1921969600 | 38250 | 38250 | 38250 | 38200 | 296 |
| 467 | 20230713 | 113500 | 1910659350 | 38250 | 38250 | 38250 | 38250 | 18 |
| 468 | 20230713 | 113400 | 1909970850 | 38250 | 38300 | 38300 | 38250 | 372 |
| 469 | 20230713 | 113300 | 1895741750 | 38300 | 38300 | 38300 | 38300 | 340 |
| 470 | 20230713 | 113200 | 1882719750 | 38250 | 38300 | 38300 | 38250 | 58 |
| 471 | 20230713 | 113100 | 1880499400 | 38250 | 38300 | 38300 | 38250 | 45 |
| 472 | 20230713 | 113000 | 1878776750 | 38250 | 38300 | 38300 | 38250 | 173 |
| 473 | 20230713 | 112900 | 1872157850 | 38300 | 38250 | 38300 | 38250 | 58 |
| 474 | 20230713 | 112800 | 1869938450 | 38250 | 38250 | 38250 | 38250 | 92 |
| 475 | 20230713 | 112700 | 1866419450 | 38250 | 38250 | 38250 | 38250 | 92 |
| 476 | 20230713 | 112600 | 1862900450 | 38200 | 38250 | 38250 | 38200 | 214 |
| 477 | 20230713 | 112500 | 1854721650 | 38250 | 38350 | 38350 | 38250 | 94 |
| 478 | 20230713 | 112400 | 1851125350 | 38350 | 38250 | 38350 | 38200 | 1435 |
| 479 | 20230713 | 112300 | 1796274950 | 38350 | 38350 | 38350 | 38250 | 164 |
| 480 | 20230713 | 112200 | 1789996200 | 38300 | 38250 | 38350 | 38200 | 806 |
| 481 | 20230713 | 112100 | 1759168300 | 38350 | 38350 | 38350 | 38300 | 345 |
| 482 | 20230713 | 112000 | 1745939350 | 38350 | 38300 | 38350 | 38250 | 984 |
| 483 | 20230713 | 111900 | 1708258550 | 38300 | 38350 | 38350 | 38300 | 611 |
| 484 | 20230713 | 111800 | 1684830100 | 38350 | 38400 | 38400 | 38300 | 669 |
| 485 | 20230713 | 111700 | 1659165250 | 38400 | 38450 | 38450 | 38400 | 29 |
| 486 | 20230713 | 111600 | 1658051200 | 38500 | 38500 | 38500 | 38500 | 64 |
| 487 | 20230713 | 111500 | 1655587200 | 38500 | 38300 | 38500 | 38300 | 276 |
| 488 | 20230713 | 111400 | 1645002850 | 38300 | 38400 | 38450 | 38300 | 605 |
| 489 | 20230713 | 111300 | 1621794350 | 38400 | 38450 | 38450 | 38400 | 350 |
| 490 | 20230713 | 111200 | 1608347300 | 38450 | 38450 | 38450 | 38400 | 383 |
| 491 | 20230713 | 111100 | 1593625950 | 38450 | 38450 | 38450 | 38400 | 202 |
| 492 | 20230713 | 111000 | 1585868150 | 38500 | 38500 | 38500 | 38500 | 25 |
| 493 | 20230713 | 110900 | 1584905650 | 38400 | 38500 | 38500 | 38400 | 247 |
| 494 | 20230713 | 110800 | 1575418950 | 38500 | 38500 | 38500 | 38500 | 285 |
| 495 | 20230713 | 110700 | 1564446450 | 38550 | 38550 | 38550 | 38550 | 133 |
| 496 | 20230713 | 110600 | 1559319300 | 38550 | 38550 | 38550 | 38550 | 448 |
| 497 | 20230713 | 110500 | 1542048900 | 38550 | 38550 | 38550 | 38550 | 54 |
| 498 | 20230713 | 110400 | 1539967200 | 38500 | 38500 | 38500 | 38500 | 429 |
| 499 | 20230713 | 110300 | 1523450700 | 38500 | 38350 | 38500 | 38350 | 22 |
| 500 | 20230713 | 110200 | 1522604550 | 38300 | 38350 | 38450 | 38300 | 339 |
| 501 | 20230713 | 110100 | 1509601150 | 38350 | 38400 | 38400 | 38300 | 323 |
| 502 | 20230713 | 110000 | 1497215250 | 38400 | 38550 | 38550 | 38400 | 2475 |
| 503 | 20230713 | 105900 | 1402074600 | 38550 | 38700 | 38700 | 38550 | 3144 |
| 504 | 20230713 | 105800 | 1280819500 | 38650 | 38700 | 38750 | 38650 | 202 |
| 505 | 20230713 | 105700 | 1273006400 | 38700 | 38750 | 38750 | 38700 | 109 |
| 506 | 20230713 | 105600 | 1268786650 | 38750 | 38650 | 38750 | 38650 | 39 |
| 507 | 20230713 | 105500 | 1267276100 | 38600 | 38700 | 38700 | 38600 | 101 |
| 508 | 20230713 | 105400 | 1263376250 | 38750 | 38750 | 38750 | 38750 | 13 |
| 509 | 20230713 | 105300 | 1262872500 | 38550 | 38600 | 38600 | 38550 | 25 |
| 510 | 20230713 | 105200 | 1261908450 | 38550 | 38600 | 38600 | 38550 | 131 |
| 511 | 20230713 | 105100 | 1256853550 | 38550 | 38750 | 38750 | 38550 | 1010 |
| 512 | 20230713 | 105000 | 1217845300 | 38750 | 38700 | 38750 | 38700 | 89 |
| 513 | 20230713 | 104900 | 1214398250 | 38750 | 38750 | 38750 | 38700 | 101 |
| 514 | 20230713 | 104800 | 1210488000 | 38800 | 38800 | 38800 | 38800 | 62 |
| 515 | 20230713 | 104700 | 1208082400 | 38800 | 38900 | 38900 | 38750 | 314 |
| 516 | 20230713 | 104600 | 1195903850 | 38800 | 38800 | 38800 | 38750 | 278 |
| 517 | 20230713 | 104500 | 1185117950 | 38800 | 38900 | 38900 | 38800 | 145 |
| 518 | 20230713 | 104400 | 1179490650 | 38900 | 38900 | 38900 | 38800 | 35 |
| 519 | 20230713 | 104300 | 1178131700 | 38900 | 38700 | 38900 | 38700 | 101 |
| 520 | 20230713 | 104200 | 1174214350 | 38850 | 38850 | 38850 | 38850 | 10 |
| 521 | 20230713 | 104100 | 1173825850 | 38650 | 38550 | 38650 | 38400 | 417 |
| 522 | 20230713 | 104000 | 1157780250 | 38400 | 38700 | 38700 | 38400 | 4112 |
| 523 | 20230713 | 103900 | 999310700 | 38700 | 38700 | 38750 | 38650 | 508 |
| 524 | 20230713 | 103800 | 979656950 | 38700 | 38800 | 38800 | 38700 | 505 |
| 525 | 20230713 | 103700 | 960097250 | 38900 | 38900 | 38900 | 38800 | 318 |
| 526 | 20230713 | 103600 | 947753200 | 38900 | 38900 | 38900 | 38900 | 108 |
| 527 | 20230713 | 103500 | 943552000 | 38900 | 38900 | 38900 | 38900 | 130 |
| 528 | 20230713 | 103400 | 938495000 | 38900 | 38900 | 38900 | 38900 | 132 |
| 529 | 20230713 | 103300 | 933360200 | 38950 | 39000 | 39000 | 38950 | 175 |
| 530 | 20230713 | 103200 | 926540300 | 39000 | 38950 | 39000 | 38900 | 30 |
| 531 | 20230713 | 103100 | 925372850 | 38850 | 38800 | 38900 | 38800 | 51 |
| 532 | 20230713 | 103000 | 923392000 | 38800 | 39000 | 39000 | 38800 | 22 |
| 533 | 20230713 | 102900 | 922537800 | 39050 | 38850 | 39050 | 38800 | 701 |
| 534 | 20230713 | 102800 | 895331600 | 38900 | 38900 | 39050 | 38850 | 419 |
| 535 | 20230713 | 102700 | 879037350 | 38900 | 38900 | 38900 | 38900 | 146 |
| 536 | 20230713 | 102600 | 873357950 | 39050 | 39050 | 39050 | 39050 | 16 |
| 537 | 20230713 | 102500 | 872733150 | 39100 | 39000 | 39100 | 38800 | 1365 |
| 538 | 20230713 | 102400 | 819649400 | 39000 | 39000 | 39000 | 39000 | 291 |
| 539 | 20230713 | 102300 | 808300400 | 39000 | 39100 | 39100 | 39000 | 1211 |
| 540 | 20230713 | 102200 | 761047650 | 39100 | 39050 | 39100 | 39050 | 41 |
| 541 | 20230713 | 102100 | 759445550 | 39050 | 39100 | 39100 | 39050 | 282 |
| 542 | 20230713 | 102000 | 748432300 | 39100 | 39100 | 39100 | 39100 | 391 |
| 543 | 20230713 | 101900 | 733144200 | 39100 | 39100 | 39100 | 39100 | 222 |
| 544 | 20230713 | 101800 | 724464000 | 39100 | 39100 | 39100 | 39100 | 102 |
| 545 | 20230713 | 101700 | 720475800 | 39100 | 39100 | 39100 | 39100 | 203 |
| 546 | 20230713 | 101600 | 712538500 | 39100 | 39100 | 39100 | 39100 | 2 |
| 547 | 20230713 | 101500 | 712460300 | 39150 | 39200 | 39200 | 39100 | 529 |
| 548 | 20230713 | 101400 | 691750250 | 39250 | 39250 | 39250 | 39250 | 602 |
| 549 | 20230713 | 101300 | 668121750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 550 | 20230713 | 101200 | 668121750 | 39250 | 39250 | 39250 | 39250 | 328 |
| 551 | 20230713 | 101100 | 655247750 | 39200 | 39200 | 39250 | 39200 | 44 |
| 552 | 20230713 | 101000 | 653521900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 553 | 20230713 | 100900 | 653521900 | 39200 | 39250 | 39250 | 39200 | 133 |
| 554 | 20230713 | 100800 | 648308250 | 39250 | 39250 | 39250 | 39250 | 1014 |
| 555 | 20230713 | 100700 | 608508750 | 39250 | 39300 | 39300 | 39250 | 148 |
| 556 | 20230713 | 100600 | 602699500 | 39300 | 39300 | 39300 | 39300 | 127 |
| 557 | 20230713 | 100500 | 597708400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 558 | 20230713 | 100400 | 597708400 | 39300 | 39300 | 39300 | 39300 | 80 |
| 559 | 20230713 | 100300 | 594564400 | 39300 | 39300 | 39300 | 39300 | 120 |
| 560 | 20230713 | 100200 | 589848400 | 39300 | 39350 | 39350 | 39300 | 55 |
| 561 | 20230713 | 100100 | 587685850 | 39450 | 39450 | 39450 | 39450 | 16 |
| 562 | 20230713 | 100000 | 587054650 | 39450 | 39450 | 39450 | 39450 | 12 |
| 563 | 20230713 | 095900 | 586581250 | 39400 | 39400 | 39400 | 39400 | 2 |
| 564 | 20230713 | 095800 | 586502450 | 39450 | 39400 | 39450 | 39400 | 132 |
| 565 | 20230713 | 095700 | 581295150 | 39450 | 39350 | 39450 | 39350 | 9 |
| 566 | 20230713 | 095600 | 580940200 | 39350 | 39350 | 39350 | 39350 | 39 |
| 567 | 20230713 | 095500 | 579405550 | 39350 | 39350 | 39350 | 39350 | 74 |
| 568 | 20230713 | 095400 | 576493650 | 39250 | 39250 | 39250 | 39250 | 110 |
| 569 | 20230713 | 095300 | 572176150 | 39250 | 39300 | 39300 | 39250 | 161 |
| 570 | 20230713 | 095200 | 565853400 | 39300 | 39300 | 39300 | 39300 | 105 |
| 571 | 20230713 | 095100 | 561726900 | 39350 | 39350 | 39350 | 39350 | 24 |
| 572 | 20230713 | 095000 | 560782500 | 39350 | 39300 | 39350 | 39300 | 42 |
| 573 | 20230713 | 094900 | 559131800 | 39300 | 39200 | 39300 | 39200 | 31 |
| 574 | 20230713 | 094800 | 557914000 | 39200 | 39200 | 39200 | 39200 | 4 |
| 575 | 20230713 | 094700 | 557757200 | 39200 | 39200 | 39200 | 39200 | 1 |
| 576 | 20230713 | 094600 | 557718000 | 39150 | 39300 | 39300 | 39150 | 107 |
| 577 | 20230713 | 094500 | 553525650 | 39300 | 39300 | 39300 | 39300 | 10 |
| 578 | 20230713 | 094400 | 553132650 | 39300 | 39350 | 39350 | 39300 | 21 |
| 579 | 20230713 | 094300 | 552307300 | 39350 | 39350 | 39350 | 39350 | 16 |
| 580 | 20230713 | 094200 | 551677700 | 39350 | 39350 | 39350 | 39350 | 14 |
| 581 | 20230713 | 094100 | 551126800 | 39300 | 39200 | 39300 | 39200 | 175 |
| 582 | 20230713 | 094000 | 544265100 | 39250 | 39300 | 39300 | 39250 | 251 |
| 583 | 20230713 | 093900 | 534413300 | 39350 | 39400 | 39400 | 39350 | 107 |
| 584 | 20230713 | 093800 | 530202800 | 39400 | 39550 | 39550 | 39400 | 233 |
| 585 | 20230713 | 093700 | 521014900 | 39550 | 39400 | 39550 | 39400 | 138 |
| 586 | 20230713 | 093600 | 515566100 | 39450 | 39400 | 39450 | 39400 | 46 |
| 587 | 20230713 | 093500 | 513751850 | 39400 | 39250 | 39400 | 39250 | 782 |
| 588 | 20230713 | 093400 | 483019150 | 39100 | 39250 | 39250 | 39050 | 138 |
| 589 | 20230713 | 093300 | 477622900 | 39250 | 39100 | 39250 | 39100 | 412 |
| 590 | 20230713 | 093200 | 461490500 | 39050 | 39100 | 39100 | 39050 | 261 |
| 591 | 20230713 | 093100 | 451293450 | 39100 | 39150 | 39150 | 39100 | 229 |
| 592 | 20230713 | 093000 | 442339150 | 39200 | 39150 | 39200 | 39150 | 57 |
| 593 | 20230713 | 092900 | 440107250 | 39200 | 39200 | 39200 | 39150 | 175 |
| 594 | 20230713 | 092800 | 433250550 | 39200 | 39200 | 39200 | 39200 | 383 |
| 595 | 20230713 | 092700 | 418236950 | 39200 | 39150 | 39200 | 39150 | 444 |
| 596 | 20230713 | 092600 | 400835650 | 39150 | 39150 | 39150 | 39150 | 10 |
| 597 | 20230713 | 092500 | 400444150 | 39150 | 39150 | 39150 | 39150 | 24 |
| 598 | 20230713 | 092400 | 399504550 | 39150 | 39150 | 39150 | 39150 | 5 |
| 599 | 20230713 | 092300 | 399308800 | 39100 | 39100 | 39100 | 39100 | 72 |
| 600 | 20230713 | 092200 | 396493600 | 39100 | 39250 | 39300 | 39100 | 84 |
| 601 | 20230713 | 092100 | 393206650 | 39050 | 39050 | 39050 | 39050 | 110 |
| 602 | 20230713 | 092000 | 388911150 | 39050 | 39050 | 39050 | 39050 | 1 |
| 603 | 20230713 | 091900 | 388872100 | 39000 | 39000 | 39000 | 39000 | 368 |
| 604 | 20230713 | 091800 | 374520100 | 39000 | 39200 | 39200 | 39000 | 193 |
| 605 | 20230713 | 091700 | 366974050 | 39200 | 39400 | 39450 | 39200 | 400 |
| 606 | 20230713 | 091600 | 351220050 | 39200 | 39350 | 39700 | 39200 | 802 |
| 607 | 20230713 | 091500 | 319702300 | 39350 | 39250 | 39350 | 39250 | 307 |
| 608 | 20230713 | 091400 | 307652350 | 39200 | 39100 | 39200 | 39100 | 180 |
| 609 | 20230713 | 091300 | 300603350 | 39100 | 39050 | 39100 | 39050 | 65 |
| 610 | 20230713 | 091200 | 298062850 | 39050 | 38900 | 39050 | 38900 | 1924 |
| 611 | 20230713 | 091100 | 223109250 | 38800 | 38800 | 38850 | 38800 | 364 |
| 612 | 20230713 | 091000 | 208981050 | 38800 | 38750 | 38800 | 38750 | 65 |
| 613 | 20230713 | 090900 | 206459100 | 38750 | 38700 | 38750 | 38700 | 48 |
| 614 | 20230713 | 090800 | 204600050 | 38750 | 38750 | 38750 | 38700 | 202 |
| 615 | 20230713 | 090700 | 196781700 | 38700 | 38700 | 39000 | 38650 | 650 |
| 616 | 20230713 | 090600 | 171620600 | 38650 | 38650 | 38650 | 38550 | 185 |
| 617 | 20230713 | 090500 | 164472700 | 38600 | 38850 | 38850 | 38600 | 951 |
| 618 | 20230713 | 090400 | 127651950 | 39000 | 38850 | 39000 | 38850 | 419 |
| 619 | 20230713 | 090300 | 111340650 | 38850 | 38850 | 38950 | 38800 | 1072 |
| 620 | 20230713 | 090200 | 69711150 | 38850 | 39150 | 39150 | 38850 | 298 |
| 621 | 20230713 | 090100 | 58062700 | 39150 | 39200 | 39200 | 38850 | 215 |
| 622 | 20230713 | 090000 | 49681350 | 38950 | 38850 | 39000 | 38850 | 1276 |