33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 191700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 4512 |
| 3 | 20230713 | 191600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20230713 | 191500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20230713 | 191400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20230713 | 191300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20230713 | 191200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20230713 | 191100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20230713 | 191000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20230713 | 190900 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20230713 | 190800 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20230713 | 190700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20230713 | 190600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20230713 | 190500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20230713 | 190400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20230713 | 190300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20230713 | 190200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20230713 | 190100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20230713 | 190000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20230713 | 185900 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20230713 | 185800 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20230713 | 185700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20230713 | 185600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20230713 | 185500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20230713 | 185400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20230713 | 185300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20230713 | 185200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20230713 | 185100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20230713 | 185000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20230713 | 184900 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20230713 | 184800 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20230713 | 184700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 4512 |
| 33 | 20230713 | 184600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20230713 | 184500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20230713 | 184400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20230713 | 184300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20230713 | 184200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20230713 | 184100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20230713 | 184000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20230713 | 183900 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20230713 | 183800 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20230713 | 183700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20230713 | 183600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20230713 | 183500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20230713 | 183400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20230713 | 183300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20230713 | 183200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20230713 | 183100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20230713 | 183000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20230713 | 182900 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20230713 | 182800 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20230713 | 182700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20230713 | 182600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20230713 | 182500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20230713 | 182400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20230713 | 182300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20230713 | 182200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20230713 | 182100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20230713 | 182000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20230713 | 181900 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20230713 | 181800 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20230713 | 181700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 4512 |
| 63 | 20230713 | 181600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20230713 | 181500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20230713 | 181400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20230713 | 181300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20230713 | 181200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20230713 | 181100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20230713 | 181000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20230713 | 180900 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20230713 | 180800 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20230713 | 180700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20230713 | 180600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20230713 | 180500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20230713 | 180400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20230713 | 180300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20230713 | 180200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20230713 | 180100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20230713 | 180000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20230713 | 175900 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20230713 | 175800 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20230713 | 175700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20230713 | 175600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20230713 | 175500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20230713 | 175400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20230713 | 175300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20230713 | 175200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20230713 | 175100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20230713 | 175000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20230713 | 174900 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20230713 | 174800 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20230713 | 174700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 4512 |
| 93 | 20230713 | 174600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20230713 | 174500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20230713 | 174400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20230713 | 174300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20230713 | 174200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20230713 | 174100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20230713 | 174000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20230713 | 173900 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20230713 | 173800 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20230713 | 173700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20230713 | 173600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20230713 | 173500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20230713 | 173400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20230713 | 173300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20230713 | 173200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20230713 | 173100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20230713 | 173000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20230713 | 172900 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20230713 | 172800 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20230713 | 172700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20230713 | 172600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20230713 | 172500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20230713 | 172400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20230713 | 172300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20230713 | 172200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20230713 | 172100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20230713 | 172000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20230713 | 171900 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20230713 | 171800 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20230713 | 171700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 4512 |
| 123 | 20230713 | 171600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20230713 | 171500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20230713 | 171400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20230713 | 171300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20230713 | 171200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20230713 | 171100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20230713 | 171000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20230713 | 170900 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20230713 | 170800 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20230713 | 170700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20230713 | 170600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20230713 | 170500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20230713 | 170400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20230713 | 170300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20230713 | 170200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20230713 | 170100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20230713 | 170000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20230713 | 165900 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20230713 | 165800 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20230713 | 165700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20230713 | 165600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20230713 | 165500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20230713 | 165400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20230713 | 165300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20230713 | 165200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20230713 | 165100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20230713 | 165000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20230713 | 164900 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20230713 | 164800 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20230713 | 164700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 4512 |
| 153 | 20230713 | 164600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20230713 | 164500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20230713 | 164400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20230713 | 164300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20230713 | 164200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20230713 | 164100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20230713 | 164000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20230713 | 163900 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20230713 | 163800 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20230713 | 163700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20230713 | 163600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20230713 | 163500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20230713 | 163400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20230713 | 163300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20230713 | 163200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20230713 | 163100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20230713 | 163000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20230713 | 162900 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20230713 | 162800 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20230713 | 162700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20230713 | 162600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20230713 | 162500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20230713 | 162400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20230713 | 162300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20230713 | 162200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20230713 | 162100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20230713 | 162000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20230713 | 161900 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20230713 | 161800 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20230713 | 161700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 4512 |
| 183 | 20230713 | 161600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20230713 | 161500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20230713 | 161400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20230713 | 161300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20230713 | 161200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20230713 | 161100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20230713 | 161000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20230713 | 160900 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20230713 | 160800 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20230713 | 160700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20230713 | 160600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20230713 | 160500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20230713 | 160400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20230713 | 160300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20230713 | 160200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20230713 | 160100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20230713 | 160000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20230713 | 155900 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20230713 | 155800 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20230713 | 155700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20230713 | 155600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20230713 | 155500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20230713 | 155400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20230713 | 155300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20230713 | 155200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20230713 | 155100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20230713 | 155000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20230713 | 154900 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20230713 | 154800 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20230713 | 154700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 4512 |
| 213 | 20230713 | 154600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20230713 | 154500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20230713 | 154400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20230713 | 154300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20230713 | 154200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20230713 | 154100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20230713 | 154000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20230713 | 153900 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20230713 | 153800 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20230713 | 153700 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20230713 | 153600 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20230713 | 153500 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20230713 | 153400 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20230713 | 153300 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20230713 | 153200 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20230713 | 153100 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20230713 | 153000 | 3745729200 | 23700 | 23700 | 23700 | 23700 | 4512 |
| 230 | 20230713 | 152900 | 3638794800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20230713 | 152800 | 3638794800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20230713 | 152700 | 3638794800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20230713 | 152600 | 3638794800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20230713 | 152500 | 3638794800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20230713 | 152400 | 3638794800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20230713 | 152300 | 3638794800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 237 | 20230713 | 152200 | 3638794800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20230713 | 152100 | 3638794800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 239 | 20230713 | 152000 | 3638794800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 240 | 20230713 | 151900 | 3638794800 | 23700 | 23600 | 23700 | 23600 | 814 |
| 241 | 20230713 | 151800 | 3619525800 | 23650 | 23650 | 23700 | 23600 | 325 |
| 242 | 20230713 | 151700 | 3611829000 | 23650 | 23650 | 23700 | 23650 | 519 |
| 243 | 20230713 | 151600 | 3599550150 | 23650 | 23650 | 23650 | 23600 | 659 |
| 244 | 20230713 | 151500 | 3583997450 | 23650 | 23700 | 23750 | 23650 | 1672 |
| 245 | 20230713 | 151400 | 3544439650 | 23650 | 23650 | 23700 | 23650 | 892 |
| 246 | 20230713 | 151300 | 3523300750 | 23650 | 23600 | 23700 | 23600 | 2188 |
| 247 | 20230713 | 151200 | 3471495800 | 23600 | 23650 | 23650 | 23600 | 554 |
| 248 | 20230713 | 151100 | 3458399350 | 23650 | 23650 | 23650 | 23650 | 583 |
| 249 | 20230713 | 151000 | 3444611400 | 23650 | 23600 | 23700 | 23600 | 527 |
| 250 | 20230713 | 150900 | 3432142500 | 23650 | 23650 | 23650 | 23550 | 1813 |
| 251 | 20230713 | 150800 | 3389324050 | 23650 | 23600 | 23650 | 23600 | 1052 |
| 252 | 20230713 | 150700 | 3364447300 | 23650 | 23600 | 23650 | 23600 | 186 |
| 253 | 20230713 | 150600 | 3360051800 | 23650 | 23600 | 23650 | 23600 | 390 |
| 254 | 20230713 | 150500 | 3350836600 | 23600 | 23600 | 23600 | 23600 | 512 |
| 255 | 20230713 | 150400 | 3338753400 | 23600 | 23600 | 23650 | 23600 | 204 |
| 256 | 20230713 | 150300 | 3333936450 | 23550 | 23600 | 23650 | 23550 | 589 |
| 257 | 20230713 | 150200 | 3320033550 | 23600 | 23600 | 23600 | 23550 | 811 |
| 258 | 20230713 | 150100 | 3300896450 | 23550 | 23550 | 23550 | 23550 | 284 |
| 259 | 20230713 | 150000 | 3294208250 | 23500 | 23550 | 23600 | 23500 | 481 |
| 260 | 20230713 | 145900 | 3282878350 | 23550 | 23550 | 23600 | 23550 | 86 |
| 261 | 20230713 | 145800 | 3280852150 | 23550 | 23500 | 23550 | 23500 | 534 |
| 262 | 20230713 | 145700 | 3268298250 | 23550 | 23550 | 23550 | 23550 | 143 |
| 263 | 20230713 | 145600 | 3264930600 | 23550 | 23550 | 23550 | 23550 | 100 |
| 264 | 20230713 | 145500 | 3262575600 | 23500 | 23500 | 23500 | 23500 | 705 |
| 265 | 20230713 | 145400 | 3246008100 | 23500 | 23500 | 23500 | 23500 | 17 |
| 266 | 20230713 | 145300 | 3245608600 | 23450 | 23450 | 23450 | 23450 | 218 |
| 267 | 20230713 | 145200 | 3240496500 | 23500 | 23550 | 23550 | 23500 | 301 |
| 268 | 20230713 | 145100 | 3233422600 | 23550 | 23500 | 23550 | 23500 | 270 |
| 269 | 20230713 | 145000 | 3227074500 | 23500 | 23450 | 23500 | 23450 | 193 |
| 270 | 20230713 | 144900 | 3222543650 | 23450 | 23450 | 23450 | 23450 | 474 |
| 271 | 20230713 | 144800 | 3211428350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 272 | 20230713 | 144700 | 3211428350 | 23450 | 23450 | 23450 | 23450 | 29 |
| 273 | 20230713 | 144600 | 3210748300 | 23450 | 23450 | 23450 | 23450 | 2 |
| 274 | 20230713 | 144500 | 3210701400 | 23450 | 23450 | 23450 | 23450 | 300 |
| 275 | 20230713 | 144400 | 3203666400 | 23400 | 23400 | 23400 | 23400 | 4 |
| 276 | 20230713 | 144300 | 3203572800 | 23400 | 23400 | 23400 | 23400 | 50 |
| 277 | 20230713 | 144200 | 3202402800 | 23400 | 23400 | 23400 | 23400 | 0 |
| 278 | 20230713 | 144100 | 3202402800 | 23400 | 23450 | 23450 | 23400 | 138 |
| 279 | 20230713 | 144000 | 3199173000 | 23450 | 23450 | 23450 | 23450 | 1 |
| 280 | 20230713 | 143900 | 3199149550 | 23450 | 23400 | 23450 | 23400 | 71 |
| 281 | 20230713 | 143800 | 3197488100 | 23450 | 23400 | 23450 | 23350 | 1618 |
| 282 | 20230713 | 143700 | 3159677850 | 23450 | 23400 | 23450 | 23400 | 130 |
| 283 | 20230713 | 143600 | 3156629400 | 23400 | 23400 | 23400 | 23400 | 1 |
| 284 | 20230713 | 143500 | 3156606000 | 23400 | 23400 | 23400 | 23400 | 23 |
| 285 | 20230713 | 143400 | 3156067800 | 23400 | 23400 | 23400 | 23350 | 323 |
| 286 | 20230713 | 143300 | 3148523100 | 23350 | 23400 | 23400 | 23350 | 121 |
| 287 | 20230713 | 143200 | 3145692700 | 23400 | 23400 | 23400 | 23400 | 39 |
| 288 | 20230713 | 143100 | 3144780100 | 23400 | 23400 | 23400 | 23400 | 50 |
| 289 | 20230713 | 143000 | 3143610100 | 23400 | 23400 | 23450 | 23400 | 139 |
| 290 | 20230713 | 142900 | 3140354100 | 23500 | 23500 | 23500 | 23500 | 72 |
| 291 | 20230713 | 142800 | 3138662100 | 23400 | 23400 | 23400 | 23400 | 48 |
| 292 | 20230713 | 142700 | 3137538900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 293 | 20230713 | 142600 | 3137538900 | 23400 | 23400 | 23400 | 23400 | 82 |
| 294 | 20230713 | 142500 | 3135620100 | 23400 | 23400 | 23400 | 23400 | 55 |
| 295 | 20230713 | 142400 | 3134333100 | 23400 | 23450 | 23450 | 23400 | 11 |
| 296 | 20230713 | 142300 | 3134075500 | 23450 | 23400 | 23450 | 23400 | 430 |
| 297 | 20230713 | 142200 | 3124002000 | 23350 | 23350 | 23350 | 23350 | 5 |
| 298 | 20230713 | 142100 | 3123885250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 299 | 20230713 | 142000 | 3123885250 | 23350 | 23400 | 23400 | 23350 | 3 |
| 300 | 20230713 | 141900 | 3123815150 | 23400 | 23350 | 23400 | 23350 | 215 |
| 301 | 20230713 | 141800 | 3118794150 | 23400 | 23400 | 23400 | 23400 | 185 |
| 302 | 20230713 | 141700 | 3114465150 | 23400 | 23400 | 23400 | 23400 | 10 |
| 303 | 20230713 | 141600 | 3114231150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 304 | 20230713 | 141500 | 3114231150 | 23400 | 23400 | 23400 | 23400 | 97 |
| 305 | 20230713 | 141400 | 3111961350 | 23400 | 23400 | 23400 | 23400 | 0 |
| 306 | 20230713 | 141300 | 3111961350 | 23400 | 23400 | 23400 | 23400 | 0 |
| 307 | 20230713 | 141200 | 3111961350 | 23400 | 23400 | 23400 | 23400 | 1 |
| 308 | 20230713 | 141100 | 3111937950 | 23400 | 23400 | 23400 | 23400 | 2 |
| 309 | 20230713 | 141000 | 3111891150 | 23450 | 23400 | 23450 | 23400 | 35 |
| 310 | 20230713 | 140900 | 3111071900 | 23400 | 23400 | 23400 | 23400 | 43 |
| 311 | 20230713 | 140800 | 3110065700 | 23400 | 23400 | 23400 | 23400 | 40 |
| 312 | 20230713 | 140700 | 3109129700 | 23450 | 23450 | 23450 | 23450 | 1 |
| 313 | 20230713 | 140600 | 3109106250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 314 | 20230713 | 140500 | 3109106250 | 23350 | 23400 | 23450 | 23350 | 450 |
| 315 | 20230713 | 140400 | 3098578700 | 23400 | 23400 | 23400 | 23400 | 1 |
| 316 | 20230713 | 140300 | 3098555300 | 23400 | 23500 | 23500 | 23400 | 54 |
| 317 | 20230713 | 140200 | 3097286700 | 23500 | 23500 | 23500 | 23500 | 1 |
| 318 | 20230713 | 140100 | 3097263200 | 23500 | 23400 | 23500 | 23400 | 51 |
| 319 | 20230713 | 140000 | 3096069000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 320 | 20230713 | 135900 | 3096069000 | 23400 | 23450 | 23450 | 23400 | 145 |
| 321 | 20230713 | 135800 | 3092668950 | 23450 | 23450 | 23450 | 23450 | 0 |
| 322 | 20230713 | 135700 | 3092668950 | 23450 | 23450 | 23450 | 23450 | 4 |
| 323 | 20230713 | 135600 | 3092575150 | 23450 | 23450 | 23450 | 23450 | 3 |
| 324 | 20230713 | 135500 | 3092504800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 325 | 20230713 | 135400 | 3092504800 | 23500 | 23500 | 23500 | 23500 | 1 |
| 326 | 20230713 | 135300 | 3092481300 | 23550 | 23500 | 23550 | 23500 | 41 |
| 327 | 20230713 | 135200 | 3091517550 | 23500 | 23500 | 23500 | 23500 | 50 |
| 328 | 20230713 | 135100 | 3090342550 | 23500 | 23400 | 23500 | 23400 | 2825 |
| 329 | 20230713 | 135000 | 3024235350 | 23400 | 23400 | 23400 | 23400 | 70 |
| 330 | 20230713 | 134900 | 3022597350 | 23400 | 23400 | 23400 | 23400 | 275 |
| 331 | 20230713 | 134800 | 3016162350 | 23400 | 23400 | 23400 | 23400 | 0 |
| 332 | 20230713 | 134700 | 3016162350 | 23400 | 23400 | 23400 | 23400 | 42 |
| 333 | 20230713 | 134600 | 3015179550 | 23400 | 23450 | 23450 | 23400 | 850 |
| 334 | 20230713 | 134500 | 2995285350 | 23400 | 23400 | 23400 | 23400 | 2 |
| 335 | 20230713 | 134400 | 2995238550 | 23450 | 23500 | 23500 | 23450 | 864 |
| 336 | 20230713 | 134300 | 2974967000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 337 | 20230713 | 134200 | 2974967000 | 23550 | 23550 | 23550 | 23550 | 50 |
| 338 | 20230713 | 134100 | 2973789500 | 23550 | 23450 | 23550 | 23450 | 17 |
| 339 | 20230713 | 134000 | 2973390600 | 23450 | 23450 | 23450 | 23450 | 94 |
| 340 | 20230713 | 133900 | 2971186300 | 23500 | 23500 | 23500 | 23500 | 11 |
| 341 | 20230713 | 133800 | 2970927800 | 23500 | 23500 | 23500 | 23500 | 11 |
| 342 | 20230713 | 133700 | 2970669300 | 23500 | 23500 | 23500 | 23500 | 17 |
| 343 | 20230713 | 133600 | 2970269800 | 23500 | 23500 | 23500 | 23500 | 1 |
| 344 | 20230713 | 133500 | 2970246300 | 23500 | 23500 | 23500 | 23500 | 10 |
| 345 | 20230713 | 133400 | 2970011300 | 23450 | 23400 | 23450 | 23400 | 22 |
| 346 | 20230713 | 133300 | 2969495650 | 23400 | 23400 | 23450 | 23400 | 393 |
| 347 | 20230713 | 133200 | 2960282900 | 23450 | 23400 | 23450 | 23400 | 150 |
| 348 | 20230713 | 133100 | 2956770400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 349 | 20230713 | 133000 | 2956770400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 350 | 20230713 | 132900 | 2956770400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 351 | 20230713 | 132800 | 2956770400 | 23450 | 23350 | 23450 | 23350 | 5 |
| 352 | 20230713 | 132700 | 2956653550 | 23350 | 23400 | 23400 | 23350 | 19 |
| 353 | 20230713 | 132600 | 2956209850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 354 | 20230713 | 132500 | 2956209850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 355 | 20230713 | 132400 | 2956209850 | 23350 | 23350 | 23350 | 23350 | 9 |
| 356 | 20230713 | 132300 | 2955999700 | 23400 | 23400 | 23400 | 23400 | 44 |
| 357 | 20230713 | 132200 | 2954970100 | 23350 | 23400 | 23400 | 23350 | 540 |
| 358 | 20230713 | 132100 | 2942360600 | 23400 | 23450 | 23450 | 23400 | 15 |
| 359 | 20230713 | 132000 | 2942009350 | 23450 | 23350 | 23500 | 23350 | 809 |
| 360 | 20230713 | 131900 | 2923038350 | 23450 | 23450 | 23450 | 23450 | 214 |
| 361 | 20230713 | 131800 | 2918020050 | 23450 | 23400 | 23450 | 23400 | 102 |
| 362 | 20230713 | 131700 | 2915633150 | 23350 | 23350 | 23350 | 23350 | 76 |
| 363 | 20230713 | 131600 | 2913858550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 364 | 20230713 | 131500 | 2913858550 | 23350 | 23350 | 23350 | 23350 | 1 |
| 365 | 20230713 | 131400 | 2913835200 | 23350 | 23350 | 23350 | 23350 | 246 |
| 366 | 20230713 | 131300 | 2908091100 | 23350 | 23400 | 23400 | 23350 | 524 |
| 367 | 20230713 | 131200 | 2895842600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 368 | 20230713 | 131100 | 2895842600 | 23400 | 23400 | 23400 | 23400 | 126 |
| 369 | 20230713 | 131000 | 2892894200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 370 | 20230713 | 130900 | 2892894200 | 23400 | 23400 | 23400 | 23400 | 9 |
| 371 | 20230713 | 130800 | 2892683600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 372 | 20230713 | 130700 | 2892683600 | 23400 | 23400 | 23400 | 23350 | 114 |
| 373 | 20230713 | 130600 | 2890016250 | 23400 | 23400 | 23400 | 23400 | 128 |
| 374 | 20230713 | 130500 | 2887021050 | 23400 | 23400 | 23400 | 23400 | 142 |
| 375 | 20230713 | 130400 | 2883698250 | 23450 | 23450 | 23450 | 23450 | 256 |
| 376 | 20230713 | 130300 | 2877695050 | 23500 | 23400 | 23500 | 23400 | 11 |
| 377 | 20230713 | 130200 | 2877437450 | 23400 | 23400 | 23400 | 23400 | 35 |
| 378 | 20230713 | 130100 | 2876618450 | 23350 | 23350 | 23350 | 23350 | 221 |
| 379 | 20230713 | 130000 | 2871458100 | 23400 | 23400 | 23400 | 23400 | 9 |
| 380 | 20230713 | 125900 | 2871247500 | 23400 | 23400 | 23400 | 23400 | 1 |
| 381 | 20230713 | 125800 | 2871224100 | 23500 | 23400 | 23500 | 23350 | 54 |
| 382 | 20230713 | 125700 | 2869962300 | 23550 | 23400 | 23550 | 23350 | 704 |
| 383 | 20230713 | 125600 | 2853521350 | 23400 | 23450 | 23450 | 23400 | 353 |
| 384 | 20230713 | 125500 | 2845257400 | 23500 | 23500 | 23500 | 23500 | 57 |
| 385 | 20230713 | 125400 | 2843917900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 386 | 20230713 | 125300 | 2843917900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 387 | 20230713 | 125200 | 2843917900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 388 | 20230713 | 125100 | 2843917900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 389 | 20230713 | 125000 | 2843917900 | 23550 | 23550 | 23550 | 23550 | 1 |
| 390 | 20230713 | 124900 | 2843894350 | 23450 | 23500 | 23500 | 23450 | 566 |
| 391 | 20230713 | 124800 | 2830620000 | 23500 | 23500 | 23500 | 23500 | 272 |
| 392 | 20230713 | 124700 | 2824228000 | 23500 | 23450 | 23500 | 23450 | 40 |
| 393 | 20230713 | 124600 | 2823289900 | 23450 | 23400 | 23450 | 23400 | 212 |
| 394 | 20230713 | 124500 | 2818322550 | 23450 | 23400 | 23450 | 23400 | 11 |
| 395 | 20230713 | 124400 | 2818065100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 396 | 20230713 | 124300 | 2818065100 | 23400 | 23400 | 23400 | 23400 | 87 |
| 397 | 20230713 | 124200 | 2816029300 | 23450 | 23450 | 23450 | 23450 | 125 |
| 398 | 20230713 | 124100 | 2813098050 | 23450 | 23450 | 23450 | 23450 | 230 |
| 399 | 20230713 | 124000 | 2807704550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 400 | 20230713 | 123900 | 2807704550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 401 | 20230713 | 123800 | 2807704550 | 23450 | 23450 | 23450 | 23450 | 2 |
| 402 | 20230713 | 123700 | 2807657650 | 23500 | 23500 | 23500 | 23500 | 101 |
| 403 | 20230713 | 123600 | 2805284150 | 23400 | 23400 | 23400 | 23400 | 220 |
| 404 | 20230713 | 123500 | 2800136150 | 23400 | 23500 | 23500 | 23400 | 836 |
| 405 | 20230713 | 123400 | 2780534300 | 23500 | 23500 | 23500 | 23500 | 1 |
| 406 | 20230713 | 123300 | 2780510800 | 23500 | 23500 | 23500 | 23500 | 31 |
| 407 | 20230713 | 123200 | 2779782300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 408 | 20230713 | 123100 | 2779782300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 409 | 20230713 | 123000 | 2779782300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 410 | 20230713 | 122900 | 2779782300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 411 | 20230713 | 122800 | 2779782300 | 23500 | 23550 | 23550 | 23500 | 81 |
| 412 | 20230713 | 122700 | 2777878750 | 23400 | 23450 | 23450 | 23400 | 3052 |
| 413 | 20230713 | 122600 | 2706428600 | 23450 | 23550 | 23550 | 23450 | 240 |
| 414 | 20230713 | 122500 | 2700795600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 415 | 20230713 | 122400 | 2700795600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 416 | 20230713 | 122300 | 2700795600 | 23550 | 23450 | 23550 | 23450 | 195 |
| 417 | 20230713 | 122200 | 2696216850 | 23500 | 23550 | 23550 | 23500 | 2724 |
| 418 | 20230713 | 122100 | 2632182400 | 23550 | 23550 | 23550 | 23550 | 42 |
| 419 | 20230713 | 122000 | 2631193300 | 23550 | 23550 | 23550 | 23550 | 10 |
| 420 | 20230713 | 121900 | 2630957800 | 23600 | 23600 | 23600 | 23600 | 168 |
| 421 | 20230713 | 121800 | 2626993000 | 23600 | 23600 | 23600 | 23600 | 93 |
| 422 | 20230713 | 121700 | 2624798200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 423 | 20230713 | 121600 | 2624798200 | 23600 | 23600 | 23600 | 23600 | 100 |
| 424 | 20230713 | 121500 | 2622438200 | 23600 | 23600 | 23600 | 23600 | 38 |
| 425 | 20230713 | 121400 | 2621541400 | 23650 | 23600 | 23650 | 23600 | 267 |
| 426 | 20230713 | 121300 | 2615239400 | 23600 | 23600 | 23600 | 23600 | 200 |
| 427 | 20230713 | 121200 | 2610519400 | 23600 | 23600 | 23600 | 23600 | 9 |
| 428 | 20230713 | 121100 | 2610307000 | 23600 | 23600 | 23600 | 23600 | 182 |
| 429 | 20230713 | 121000 | 2606011800 | 23600 | 23650 | 23650 | 23600 | 33 |
| 430 | 20230713 | 120900 | 2605231400 | 23650 | 23650 | 23650 | 23650 | 101 |
| 431 | 20230713 | 120800 | 2602842750 | 23650 | 23650 | 23650 | 23650 | 560 |
| 432 | 20230713 | 120700 | 2589598750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 433 | 20230713 | 120600 | 2589598750 | 23650 | 23650 | 23650 | 23650 | 60 |
| 434 | 20230713 | 120500 | 2588179750 | 23700 | 23700 | 23700 | 23700 | 18 |
| 435 | 20230713 | 120400 | 2587753150 | 23700 | 23700 | 23700 | 23700 | 143 |
| 436 | 20230713 | 120300 | 2584364050 | 23650 | 23650 | 23650 | 23650 | 10 |
| 437 | 20230713 | 120200 | 2584127550 | 23700 | 23650 | 23700 | 23650 | 79 |
| 438 | 20230713 | 120100 | 2582257900 | 23700 | 23700 | 23700 | 23700 | 20 |
| 439 | 20230713 | 120000 | 2581783900 | 23700 | 23650 | 23700 | 23650 | 66 |
| 440 | 20230713 | 115900 | 2580222600 | 23650 | 23650 | 23650 | 23650 | 10 |
| 441 | 20230713 | 115800 | 2579986100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 442 | 20230713 | 115700 | 2579986100 | 23700 | 23700 | 23700 | 23700 | 126 |
| 443 | 20230713 | 115600 | 2576999900 | 23700 | 23700 | 23700 | 23700 | 45 |
| 444 | 20230713 | 115500 | 2575933400 | 23650 | 23750 | 23750 | 23650 | 224 |
| 445 | 20230713 | 115400 | 2570620600 | 23750 | 23700 | 23750 | 23700 | 1810 |
| 446 | 20230713 | 115300 | 2527723150 | 23700 | 23650 | 23700 | 23650 | 217 |
| 447 | 20230713 | 115200 | 2522591000 | 23700 | 23600 | 23700 | 23600 | 673 |
| 448 | 20230713 | 115100 | 2506681150 | 23550 | 23550 | 23600 | 23550 | 5 |
| 449 | 20230713 | 115000 | 2506563350 | 23500 | 23600 | 23600 | 23500 | 164 |
| 450 | 20230713 | 114900 | 2502709150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 451 | 20230713 | 114800 | 2502709150 | 23500 | 23500 | 23500 | 23500 | 28 |
| 452 | 20230713 | 114700 | 2502051150 | 23500 | 23500 | 23500 | 23500 | 85 |
| 453 | 20230713 | 114600 | 2500053650 | 23500 | 23550 | 23600 | 23500 | 334 |
| 454 | 20230713 | 114500 | 2492187450 | 23600 | 23600 | 23600 | 23600 | 20 |
| 455 | 20230713 | 114400 | 2491715450 | 23600 | 23600 | 23600 | 23600 | 20 |
| 456 | 20230713 | 114300 | 2491243450 | 23600 | 23600 | 23600 | 23600 | 6 |
| 457 | 20230713 | 114200 | 2491101850 | 23600 | 23550 | 23600 | 23550 | 879 |
| 458 | 20230713 | 114100 | 2470357600 | 23600 | 23600 | 23600 | 23600 | 71 |
| 459 | 20230713 | 114000 | 2468682000 | 23550 | 23550 | 23550 | 23550 | 10 |
| 460 | 20230713 | 113900 | 2468446500 | 23600 | 23600 | 23600 | 23600 | 1 |
| 461 | 20230713 | 113800 | 2468422900 | 23550 | 23550 | 23550 | 23550 | 3 |
| 462 | 20230713 | 113700 | 2468352250 | 23550 | 23550 | 23550 | 23550 | 543 |
| 463 | 20230713 | 113600 | 2455564600 | 23550 | 23500 | 23550 | 23500 | 148 |
| 464 | 20230713 | 113500 | 2452085550 | 23500 | 23450 | 23500 | 23450 | 84 |
| 465 | 20230713 | 113400 | 2450112000 | 23450 | 23450 | 23450 | 23450 | 68 |
| 466 | 20230713 | 113300 | 2448517400 | 23450 | 23450 | 23450 | 23450 | 136 |
| 467 | 20230713 | 113200 | 2445328200 | 23450 | 23450 | 23450 | 23450 | 98 |
| 468 | 20230713 | 113100 | 2443030100 | 23450 | 23450 | 23450 | 23450 | 63 |
| 469 | 20230713 | 113000 | 2441552750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 470 | 20230713 | 112900 | 2441552750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 471 | 20230713 | 112800 | 2441552750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 472 | 20230713 | 112700 | 2441552750 | 23400 | 23450 | 23450 | 23400 | 639 |
| 473 | 20230713 | 112600 | 2426569700 | 23450 | 23450 | 23500 | 23450 | 1250 |
| 474 | 20230713 | 112500 | 2397251900 | 23450 | 23450 | 23450 | 23450 | 31 |
| 475 | 20230713 | 112400 | 2396524950 | 23500 | 23450 | 23500 | 23450 | 187 |
| 476 | 20230713 | 112300 | 2392138250 | 23500 | 23500 | 23500 | 23500 | 4 |
| 477 | 20230713 | 112200 | 2392044250 | 23500 | 23500 | 23500 | 23500 | 5 |
| 478 | 20230713 | 112100 | 2391926750 | 23500 | 23500 | 23500 | 23500 | 0 |
| 479 | 20230713 | 112000 | 2391926750 | 23500 | 23500 | 23500 | 23500 | 36 |
| 480 | 20230713 | 111900 | 2391080750 | 23500 | 23500 | 23550 | 23500 | 14 |
| 481 | 20230713 | 111800 | 2390751650 | 23550 | 23550 | 23550 | 23550 | 22 |
| 482 | 20230713 | 111700 | 2390233550 | 23550 | 23550 | 23550 | 23550 | 0 |
| 483 | 20230713 | 111600 | 2390233550 | 23550 | 23550 | 23550 | 23550 | 0 |
| 484 | 20230713 | 111500 | 2390233550 | 23550 | 23500 | 23550 | 23500 | 28 |
| 485 | 20230713 | 111400 | 2389575250 | 23400 | 23400 | 23400 | 23400 | 16 |
| 486 | 20230713 | 111300 | 2389200850 | 23400 | 23550 | 23550 | 23400 | 2180 |
| 487 | 20230713 | 111200 | 2338056200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 488 | 20230713 | 111100 | 2338056200 | 23600 | 23650 | 23650 | 23600 | 449 |
| 489 | 20230713 | 111000 | 2327444250 | 23650 | 23600 | 23650 | 23600 | 286 |
| 490 | 20230713 | 110900 | 2320682650 | 23600 | 23600 | 23600 | 23600 | 102 |
| 491 | 20230713 | 110800 | 2318275450 | 23650 | 23550 | 23650 | 23550 | 220 |
| 492 | 20230713 | 110700 | 2313073150 | 23550 | 23600 | 23600 | 23550 | 554 |
| 493 | 20230713 | 110600 | 2299998900 | 23600 | 23600 | 23600 | 23550 | 829 |
| 494 | 20230713 | 110500 | 2280434900 | 23600 | 23650 | 23650 | 23600 | 758 |
| 495 | 20230713 | 110400 | 2262545350 | 23650 | 23600 | 23650 | 23600 | 263 |
| 496 | 20230713 | 110300 | 2256325650 | 23600 | 23600 | 23600 | 23600 | 25 |
| 497 | 20230713 | 110200 | 2255735650 | 23600 | 23600 | 23650 | 23600 | 895 |
| 498 | 20230713 | 110100 | 2234612600 | 23600 | 23600 | 23600 | 23600 | 20 |
| 499 | 20230713 | 110000 | 2234140600 | 23600 | 23550 | 23600 | 23550 | 73 |
| 500 | 20230713 | 105900 | 2232421000 | 23550 | 23550 | 23550 | 23550 | 187 |
| 501 | 20230713 | 105800 | 2228017150 | 23550 | 23550 | 23550 | 23500 | 365 |
| 502 | 20230713 | 105700 | 2219421450 | 23500 | 23500 | 23500 | 23500 | 22 |
| 503 | 20230713 | 105600 | 2218904450 | 23500 | 23500 | 23500 | 23500 | 11 |
| 504 | 20230713 | 105500 | 2218645950 | 23550 | 23550 | 23550 | 23550 | 1 |
| 505 | 20230713 | 105400 | 2218622400 | 23500 | 23500 | 23500 | 23500 | 345 |
| 506 | 20230713 | 105300 | 2210514900 | 23500 | 23500 | 23500 | 23500 | 77 |
| 507 | 20230713 | 105200 | 2208705400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 508 | 20230713 | 105100 | 2208705400 | 23450 | 23450 | 23450 | 23450 | 262 |
| 509 | 20230713 | 105000 | 2202561500 | 23500 | 23450 | 23500 | 23450 | 2 |
| 510 | 20230713 | 104900 | 2202514550 | 23450 | 23500 | 23500 | 23450 | 62 |
| 511 | 20230713 | 104800 | 2201058100 | 23400 | 23400 | 23400 | 23400 | 1 |
| 512 | 20230713 | 104700 | 2201034700 | 23450 | 23450 | 23450 | 23450 | 147 |
| 513 | 20230713 | 104600 | 2197587550 | 23400 | 23400 | 23400 | 23400 | 40 |
| 514 | 20230713 | 104500 | 2196651550 | 23400 | 23400 | 23450 | 23400 | 44 |
| 515 | 20230713 | 104400 | 2195621750 | 23400 | 23450 | 23450 | 23350 | 66 |
| 516 | 20230713 | 104300 | 2194076400 | 23500 | 23350 | 23500 | 23350 | 1457 |
| 517 | 20230713 | 104200 | 2159995150 | 23350 | 23500 | 23500 | 23350 | 1626 |
| 518 | 20230713 | 104100 | 2121984250 | 23400 | 23500 | 23500 | 23400 | 76 |
| 519 | 20230713 | 104000 | 2120205650 | 23450 | 23400 | 23550 | 23400 | 120 |
| 520 | 20230713 | 103900 | 2117396800 | 23450 | 23450 | 23450 | 23450 | 50 |
| 521 | 20230713 | 103800 | 2116224300 | 23450 | 23550 | 23550 | 23450 | 1448 |
| 522 | 20230713 | 103700 | 2082189900 | 23550 | 23500 | 23550 | 23500 | 244 |
| 523 | 20230713 | 103600 | 2076452200 | 23500 | 23500 | 23500 | 23500 | 55 |
| 524 | 20230713 | 103500 | 2075159700 | 23450 | 23450 | 23450 | 23450 | 121 |
| 525 | 20230713 | 103400 | 2072322250 | 23450 | 23450 | 23450 | 23450 | 10 |
| 526 | 20230713 | 103300 | 2072087750 | 23450 | 23450 | 23450 | 23450 | 354 |
| 527 | 20230713 | 103200 | 2063786450 | 23450 | 23400 | 23450 | 23400 | 1052 |
| 528 | 20230713 | 103100 | 2039163600 | 23400 | 23400 | 23400 | 23400 | 935 |
| 529 | 20230713 | 103000 | 2017284600 | 23400 | 23450 | 23450 | 23400 | 66 |
| 530 | 20230713 | 102900 | 2015736950 | 23400 | 23400 | 23400 | 23400 | 396 |
| 531 | 20230713 | 102800 | 2006470550 | 23400 | 23400 | 23400 | 23400 | 654 |
| 532 | 20230713 | 102700 | 1991166950 | 23450 | 23500 | 23500 | 23450 | 1568 |
| 533 | 20230713 | 102600 | 1954351050 | 23550 | 23500 | 23550 | 23500 | 34 |
| 534 | 20230713 | 102500 | 1953551100 | 23500 | 23500 | 23500 | 23500 | 269 |
| 535 | 20230713 | 102400 | 1947229600 | 23650 | 23500 | 23650 | 23500 | 1268 |
| 536 | 20230713 | 102300 | 1917308850 | 23650 | 23550 | 23650 | 23550 | 657 |
| 537 | 20230713 | 102200 | 1901779900 | 23500 | 23450 | 23500 | 23450 | 350 |
| 538 | 20230713 | 102100 | 1893566150 | 23500 | 23600 | 23600 | 23500 | 1404 |
| 539 | 20230713 | 102000 | 1860521250 | 23600 | 23700 | 23750 | 23600 | 6263 |
| 540 | 20230713 | 101900 | 1712391750 | 23700 | 23600 | 23700 | 23600 | 882 |
| 541 | 20230713 | 101800 | 1691517400 | 23600 | 23600 | 23650 | 23600 | 160 |
| 542 | 20230713 | 101700 | 1687734850 | 23650 | 23650 | 23700 | 23650 | 967 |
| 543 | 20230713 | 101600 | 1664864000 | 23600 | 23600 | 23650 | 23550 | 843 |
| 544 | 20230713 | 101500 | 1644950050 | 23600 | 23600 | 23600 | 23600 | 4 |
| 545 | 20230713 | 101400 | 1644855650 | 23600 | 23600 | 23650 | 23550 | 1040 |
| 546 | 20230713 | 101300 | 1620331500 | 23600 | 23600 | 23600 | 23600 | 1074 |
| 547 | 20230713 | 101200 | 1594985100 | 23650 | 23650 | 23650 | 23600 | 2331 |
| 548 | 20230713 | 101100 | 1539909200 | 23650 | 23600 | 23650 | 23600 | 437 |
| 549 | 20230713 | 101000 | 1529578400 | 23650 | 23550 | 23650 | 23500 | 5025 |
| 550 | 20230713 | 100900 | 1411080650 | 23500 | 23550 | 23550 | 23500 | 65 |
| 551 | 20230713 | 100800 | 1409551900 | 23550 | 23550 | 23550 | 23550 | 335 |
| 552 | 20230713 | 100700 | 1401662650 | 23500 | 23500 | 23550 | 23500 | 792 |
| 553 | 20230713 | 100600 | 1383023550 | 23500 | 23550 | 23550 | 23500 | 771 |
| 554 | 20230713 | 100500 | 1364905000 | 23500 | 23500 | 23500 | 23500 | 410 |
| 555 | 20230713 | 100400 | 1355270000 | 23500 | 23450 | 23550 | 23450 | 2375 |
| 556 | 20230713 | 100300 | 1299462950 | 23450 | 23400 | 23450 | 23400 | 57 |
| 557 | 20230713 | 100200 | 1298129050 | 23400 | 23400 | 23400 | 23400 | 603 |
| 558 | 20230713 | 100100 | 1284018850 | 23400 | 23400 | 23400 | 23400 | 17 |
| 559 | 20230713 | 100000 | 1283621050 | 23400 | 23450 | 23450 | 23400 | 27 |
| 560 | 20230713 | 095900 | 1282988800 | 23400 | 23450 | 23450 | 23400 | 527 |
| 561 | 20230713 | 095800 | 1270637450 | 23450 | 23400 | 23450 | 23400 | 9 |
| 562 | 20230713 | 095700 | 1270426450 | 23450 | 23450 | 23450 | 23450 | 127 |
| 563 | 20230713 | 095600 | 1267448300 | 23450 | 23350 | 23450 | 23350 | 759 |
| 564 | 20230713 | 095500 | 1249680200 | 23350 | 23400 | 23400 | 23350 | 929 |
| 565 | 20230713 | 095400 | 1227946650 | 23400 | 23400 | 23400 | 23400 | 25 |
| 566 | 20230713 | 095300 | 1227361650 | 23450 | 23450 | 23450 | 23400 | 1244 |
| 567 | 20230713 | 095200 | 1198192350 | 23450 | 23400 | 23450 | 23400 | 333 |
| 568 | 20230713 | 095100 | 1190383550 | 23450 | 23450 | 23450 | 23450 | 16 |
| 569 | 20230713 | 095000 | 1190008350 | 23450 | 23400 | 23450 | 23400 | 1106 |
| 570 | 20230713 | 094900 | 1164075350 | 23400 | 23400 | 23450 | 23400 | 427 |
| 571 | 20230713 | 094800 | 1154083000 | 23400 | 23400 | 23450 | 23350 | 701 |
| 572 | 20230713 | 094700 | 1137705200 | 23400 | 23400 | 23400 | 23400 | 649 |
| 573 | 20230713 | 094600 | 1122518600 | 23400 | 23450 | 23450 | 23400 | 360 |
| 574 | 20230713 | 094500 | 1114087250 | 23500 | 23500 | 23500 | 23400 | 1106 |
| 575 | 20230713 | 094400 | 1088154900 | 23450 | 23500 | 23550 | 23450 | 528 |
| 576 | 20230713 | 094300 | 1075744600 | 23500 | 23400 | 23550 | 23400 | 1499 |
| 577 | 20230713 | 094200 | 1040529750 | 23350 | 23450 | 23450 | 23350 | 928 |
| 578 | 20230713 | 094100 | 1018814400 | 23450 | 23500 | 23500 | 23450 | 1949 |
| 579 | 20230713 | 094000 | 973052350 | 23500 | 23450 | 23500 | 23400 | 2192 |
| 580 | 20230713 | 093900 | 921649550 | 23450 | 23400 | 23450 | 23400 | 805 |
| 581 | 20230713 | 093800 | 902796200 | 23450 | 23400 | 23450 | 23350 | 717 |
| 582 | 20230713 | 093700 | 886022950 | 23400 | 23400 | 23450 | 23400 | 1487 |
| 583 | 20230713 | 093600 | 851213950 | 23400 | 23400 | 23450 | 23400 | 1092 |
| 584 | 20230713 | 093500 | 825660850 | 23350 | 23400 | 23450 | 23350 | 2077 |
| 585 | 20230713 | 093400 | 777056650 | 23350 | 23350 | 23350 | 23350 | 25 |
| 586 | 20230713 | 093300 | 776472900 | 23350 | 23350 | 23350 | 23350 | 268 |
| 587 | 20230713 | 093200 | 770215100 | 23350 | 23250 | 23350 | 23150 | 3815 |
| 588 | 20230713 | 093100 | 681566550 | 23250 | 23300 | 23300 | 23250 | 152 |
| 589 | 20230713 | 093000 | 678027550 | 23300 | 23300 | 23350 | 23300 | 671 |
| 590 | 20230713 | 092900 | 662389300 | 23300 | 23300 | 23300 | 23300 | 0 |
| 591 | 20230713 | 092800 | 662389300 | 23300 | 23400 | 23400 | 23300 | 703 |
| 592 | 20230713 | 092700 | 645962150 | 23350 | 23300 | 23350 | 23300 | 1463 |
| 593 | 20230713 | 092600 | 611835400 | 23300 | 23300 | 23300 | 23200 | 230 |
| 594 | 20230713 | 092500 | 606484900 | 23300 | 23250 | 23300 | 23250 | 64 |
| 595 | 20230713 | 092400 | 604996200 | 23250 | 23350 | 23350 | 23250 | 249 |
| 596 | 20230713 | 092300 | 599195800 | 23300 | 23350 | 23350 | 23300 | 294 |
| 597 | 20230713 | 092200 | 592344700 | 23350 | 23300 | 23350 | 23300 | 630 |
| 598 | 20230713 | 092100 | 577637150 | 23350 | 23250 | 23350 | 23250 | 413 |
| 599 | 20230713 | 092000 | 568024300 | 23200 | 23150 | 23200 | 23150 | 394 |
| 600 | 20230713 | 091900 | 558898650 | 23150 | 23150 | 23200 | 23100 | 313 |
| 601 | 20230713 | 091800 | 551652350 | 23150 | 23200 | 23250 | 23150 | 1407 |
| 602 | 20230713 | 091700 | 518975000 | 23250 | 23200 | 23250 | 23150 | 862 |
| 603 | 20230713 | 091600 | 498988050 | 23200 | 23250 | 23250 | 23200 | 227 |
| 604 | 20230713 | 091500 | 493721550 | 23250 | 23300 | 23300 | 23250 | 551 |
| 605 | 20230713 | 091400 | 480906700 | 23300 | 23200 | 23300 | 23200 | 478 |
| 606 | 20230713 | 091300 | 469798650 | 23200 | 23200 | 23200 | 23100 | 679 |
| 607 | 20230713 | 091200 | 454077200 | 23100 | 23200 | 23200 | 23100 | 1219 |
| 608 | 20230713 | 091100 | 425867000 | 23200 | 23200 | 23200 | 23050 | 1107 |
| 609 | 20230713 | 091000 | 400275800 | 23200 | 23300 | 23300 | 23200 | 563 |
| 610 | 20230713 | 090900 | 387213900 | 23300 | 23150 | 23300 | 23150 | 1031 |
| 611 | 20230713 | 090800 | 363298750 | 23150 | 23250 | 23350 | 23150 | 2545 |
| 612 | 20230713 | 090700 | 304208950 | 23200 | 23350 | 23450 | 23200 | 3307 |
| 613 | 20230713 | 090600 | 227145150 | 23300 | 23150 | 23350 | 23100 | 4773 |
| 614 | 20230713 | 090500 | 116272450 | 23150 | 23100 | 23150 | 23100 | 730 |
| 615 | 20230713 | 090400 | 99391000 | 23100 | 23100 | 23100 | 23050 | 1076 |
| 616 | 20230713 | 090300 | 74542900 | 23100 | 23000 | 23100 | 23000 | 480 |
| 617 | 20230713 | 090200 | 63477900 | 23000 | 23000 | 23050 | 23000 | 1056 |
| 618 | 20230713 | 090100 | 39173150 | 23000 | 23000 | 23050 | 22850 | 799 |
| 619 | 20230713 | 090000 | 20850250 | 23000 | 23000 | 23000 | 22900 | 907 |