33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 192600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 2730 |
| 3 | 20230719 | 192500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20230719 | 192400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20230719 | 192300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20230719 | 192200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20230719 | 192100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20230719 | 192000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20230719 | 191900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20230719 | 191800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20230719 | 191700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20230719 | 191600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20230719 | 191500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20230719 | 191400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20230719 | 191300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20230719 | 191200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20230719 | 191100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20230719 | 191000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20230719 | 190900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20230719 | 190800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20230719 | 190700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20230719 | 190600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20230719 | 190500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20230719 | 190400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20230719 | 190300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20230719 | 190200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20230719 | 190100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20230719 | 190000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20230719 | 185900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20230719 | 185800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20230719 | 185700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20230719 | 185600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 2730 |
| 33 | 20230719 | 185500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20230719 | 185400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20230719 | 185300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20230719 | 185200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20230719 | 185100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20230719 | 185000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20230719 | 184900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20230719 | 184800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20230719 | 184700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20230719 | 184600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20230719 | 184500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20230719 | 184400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20230719 | 184300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20230719 | 184200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20230719 | 184100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20230719 | 184000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20230719 | 183900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20230719 | 183800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20230719 | 183700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20230719 | 183600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20230719 | 183500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20230719 | 183400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20230719 | 183300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20230719 | 183200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20230719 | 183100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20230719 | 183000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20230719 | 182900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20230719 | 182800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20230719 | 182700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20230719 | 182600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 2730 |
| 63 | 20230719 | 182500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20230719 | 182400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20230719 | 182300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20230719 | 182200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20230719 | 182100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20230719 | 182000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20230719 | 181900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20230719 | 181800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20230719 | 181700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20230719 | 181600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20230719 | 181500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20230719 | 181400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20230719 | 181300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20230719 | 181200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20230719 | 181100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20230719 | 181000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20230719 | 180900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20230719 | 180800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20230719 | 180700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20230719 | 180600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20230719 | 180500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20230719 | 180400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20230719 | 180300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20230719 | 180200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20230719 | 180100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20230719 | 180000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20230719 | 175900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20230719 | 175800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20230719 | 175700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20230719 | 175600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 2730 |
| 93 | 20230719 | 175500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20230719 | 175400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20230719 | 175300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20230719 | 175200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20230719 | 175100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20230719 | 175000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20230719 | 174900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20230719 | 174800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20230719 | 174700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20230719 | 174600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20230719 | 174500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20230719 | 174400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20230719 | 174300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20230719 | 174200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20230719 | 174100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20230719 | 174000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20230719 | 173900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20230719 | 173800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20230719 | 173700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20230719 | 173600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20230719 | 173500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20230719 | 173400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20230719 | 173300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20230719 | 173200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20230719 | 173100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20230719 | 173000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20230719 | 172900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20230719 | 172800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20230719 | 172700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20230719 | 172600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 2730 |
| 123 | 20230719 | 172500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20230719 | 172400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20230719 | 172300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20230719 | 172200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20230719 | 172100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20230719 | 172000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20230719 | 171900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20230719 | 171800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20230719 | 171700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20230719 | 171600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20230719 | 171500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20230719 | 171400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20230719 | 171300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20230719 | 171200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20230719 | 171100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20230719 | 171000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20230719 | 170900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20230719 | 170800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20230719 | 170700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20230719 | 170600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20230719 | 170500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20230719 | 170400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20230719 | 170300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20230719 | 170200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20230719 | 170100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20230719 | 170000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20230719 | 165900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20230719 | 165800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20230719 | 165700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20230719 | 165600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 2730 |
| 153 | 20230719 | 165500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20230719 | 165400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20230719 | 165300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20230719 | 165200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20230719 | 165100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20230719 | 165000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20230719 | 164900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20230719 | 164800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20230719 | 164700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20230719 | 164600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20230719 | 164500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20230719 | 164400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20230719 | 164300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20230719 | 164200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20230719 | 164100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20230719 | 164000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20230719 | 163900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20230719 | 163800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20230719 | 163700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20230719 | 163600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20230719 | 163500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20230719 | 163400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20230719 | 163300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20230719 | 163200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20230719 | 163100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20230719 | 163000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20230719 | 162900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20230719 | 162800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20230719 | 162700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20230719 | 162600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 2730 |
| 183 | 20230719 | 162500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20230719 | 162400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20230719 | 162300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20230719 | 162200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20230719 | 162100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20230719 | 162000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 189 | 20230719 | 161900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20230719 | 161800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20230719 | 161700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20230719 | 161600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20230719 | 161500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20230719 | 161400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20230719 | 161300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 196 | 20230719 | 161200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 197 | 20230719 | 161100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 198 | 20230719 | 161000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 199 | 20230719 | 160900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 200 | 20230719 | 160800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 201 | 20230719 | 160700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 202 | 20230719 | 160600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 203 | 20230719 | 160500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20230719 | 160400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20230719 | 160300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20230719 | 160200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 207 | 20230719 | 160100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 208 | 20230719 | 160000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 209 | 20230719 | 155900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 210 | 20230719 | 155800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 211 | 20230719 | 155700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 212 | 20230719 | 155600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 2730 |
| 213 | 20230719 | 155500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 214 | 20230719 | 155400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 215 | 20230719 | 155300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 216 | 20230719 | 155200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 217 | 20230719 | 155100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 218 | 20230719 | 155000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 219 | 20230719 | 154900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 220 | 20230719 | 154800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 221 | 20230719 | 154700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 222 | 20230719 | 154600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 223 | 20230719 | 154500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 224 | 20230719 | 154400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 225 | 20230719 | 154300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 226 | 20230719 | 154200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 227 | 20230719 | 154100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 228 | 20230719 | 154000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 229 | 20230719 | 153900 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 230 | 20230719 | 153800 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 231 | 20230719 | 153700 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 232 | 20230719 | 153600 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 233 | 20230719 | 153500 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 234 | 20230719 | 153400 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 235 | 20230719 | 153300 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 236 | 20230719 | 153200 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 237 | 20230719 | 153100 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 238 | 20230719 | 153000 | 3626926850 | 32600 | 32600 | 32600 | 32600 | 2730 |
| 239 | 20230719 | 152900 | 3537928850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 240 | 20230719 | 152800 | 3537928850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 241 | 20230719 | 152700 | 3537928850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 242 | 20230719 | 152600 | 3537928850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 243 | 20230719 | 152500 | 3537928850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 244 | 20230719 | 152400 | 3537928850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 245 | 20230719 | 152300 | 3537928850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 246 | 20230719 | 152200 | 3537928850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 247 | 20230719 | 152100 | 3537928850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 248 | 20230719 | 152000 | 3537928850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 249 | 20230719 | 151900 | 3537928850 | 32600 | 32650 | 32650 | 32600 | 86 |
| 250 | 20230719 | 151800 | 3535121750 | 32600 | 32650 | 32650 | 32600 | 13 |
| 251 | 20230719 | 151700 | 3534697350 | 32600 | 32650 | 32650 | 32600 | 12 |
| 252 | 20230719 | 151600 | 3534305800 | 32600 | 32600 | 32650 | 32600 | 417 |
| 253 | 20230719 | 151500 | 3520694150 | 32600 | 32650 | 32700 | 32600 | 48 |
| 254 | 20230719 | 151400 | 3519126700 | 32600 | 32650 | 32700 | 32600 | 651 |
| 255 | 20230719 | 151300 | 3497873450 | 32650 | 32650 | 32650 | 32600 | 846 |
| 256 | 20230719 | 151200 | 3470253200 | 32600 | 32600 | 32650 | 32600 | 106 |
| 257 | 20230719 | 151100 | 3466794850 | 32650 | 32650 | 32650 | 32600 | 350 |
| 258 | 20230719 | 151000 | 3455368900 | 32650 | 32650 | 32650 | 32600 | 74 |
| 259 | 20230719 | 150900 | 3452953150 | 32600 | 32600 | 32700 | 32600 | 445 |
| 260 | 20230719 | 150800 | 3438432900 | 32600 | 32550 | 32600 | 32550 | 41 |
| 261 | 20230719 | 150700 | 3437097750 | 32600 | 32600 | 32600 | 32550 | 79 |
| 262 | 20230719 | 150600 | 3434522650 | 32600 | 32650 | 32650 | 32550 | 62 |
| 263 | 20230719 | 150500 | 3432498950 | 32650 | 32700 | 32700 | 32550 | 46 |
| 264 | 20230719 | 150400 | 3430998250 | 32700 | 32650 | 32700 | 32550 | 340 |
| 265 | 20230719 | 150300 | 3419919500 | 32600 | 32650 | 32700 | 32500 | 224 |
| 266 | 20230719 | 150200 | 3412606250 | 32650 | 32600 | 32650 | 32550 | 108 |
| 267 | 20230719 | 150100 | 3409086250 | 32550 | 32550 | 32550 | 32500 | 744 |
| 268 | 20230719 | 150000 | 3384869250 | 32550 | 32550 | 32550 | 32500 | 146 |
| 269 | 20230719 | 145900 | 3380123050 | 32450 | 32600 | 32650 | 32450 | 541 |
| 270 | 20230719 | 145800 | 3362496450 | 32550 | 32600 | 32600 | 32550 | 739 |
| 271 | 20230719 | 145700 | 3338419400 | 32550 | 32500 | 32550 | 32450 | 185 |
| 272 | 20230719 | 145600 | 3332407150 | 32500 | 32500 | 32500 | 32450 | 334 |
| 273 | 20230719 | 145500 | 3321565800 | 32550 | 32500 | 32550 | 32450 | 342 |
| 274 | 20230719 | 145400 | 3310459900 | 32500 | 32500 | 32550 | 32500 | 155 |
| 275 | 20230719 | 145300 | 3305419900 | 32450 | 32550 | 32550 | 32450 | 366 |
| 276 | 20230719 | 145200 | 3293532900 | 32500 | 32450 | 32500 | 32400 | 343 |
| 277 | 20230719 | 145100 | 3282409850 | 32450 | 32500 | 32500 | 32400 | 154 |
| 278 | 20230719 | 145000 | 3277414550 | 32450 | 32500 | 32500 | 32400 | 340 |
| 279 | 20230719 | 144900 | 3266386350 | 32500 | 32500 | 32500 | 32400 | 367 |
| 280 | 20230719 | 144800 | 3254476850 | 32450 | 32500 | 32600 | 32450 | 1152 |
| 281 | 20230719 | 144700 | 3216966400 | 32450 | 32550 | 32550 | 32400 | 383 |
| 282 | 20230719 | 144600 | 3204538650 | 32550 | 32450 | 32550 | 32400 | 1779 |
| 283 | 20230719 | 144500 | 3146741000 | 32450 | 32400 | 32500 | 32400 | 1012 |
| 284 | 20230719 | 144400 | 3113941250 | 32450 | 32450 | 32500 | 32400 | 747 |
| 285 | 20230719 | 144300 | 3089705400 | 32500 | 32450 | 32500 | 32400 | 297 |
| 286 | 20230719 | 144200 | 3080078650 | 32450 | 32450 | 32500 | 32400 | 119 |
| 287 | 20230719 | 144100 | 3076218300 | 32400 | 32400 | 32450 | 32350 | 348 |
| 288 | 20230719 | 144000 | 3064947400 | 32400 | 32400 | 32450 | 32350 | 353 |
| 289 | 20230719 | 143900 | 3053516400 | 32400 | 32450 | 32450 | 32400 | 105 |
| 290 | 20230719 | 143800 | 3050111500 | 32350 | 32450 | 32450 | 32350 | 390 |
| 291 | 20230719 | 143700 | 3037480200 | 32500 | 32450 | 32500 | 32400 | 147 |
| 292 | 20230719 | 143600 | 3032711100 | 32400 | 32500 | 32500 | 32400 | 419 |
| 293 | 20230719 | 143500 | 3019115600 | 32400 | 32450 | 32500 | 32400 | 315 |
| 294 | 20230719 | 143400 | 3008902800 | 32450 | 32450 | 32500 | 32350 | 175 |
| 295 | 20230719 | 143300 | 3003228600 | 32350 | 32400 | 32500 | 32350 | 517 |
| 296 | 20230719 | 143200 | 2986475300 | 32500 | 32400 | 32500 | 32400 | 359 |
| 297 | 20230719 | 143100 | 2974840650 | 32400 | 32350 | 32450 | 32350 | 199 |
| 298 | 20230719 | 143000 | 2968391900 | 32350 | 32450 | 32450 | 32350 | 362 |
| 299 | 20230719 | 142900 | 2956671500 | 32400 | 32400 | 32450 | 32400 | 624 |
| 300 | 20230719 | 142800 | 2936451450 | 32400 | 32450 | 32450 | 32400 | 53 |
| 301 | 20230719 | 142700 | 2934734000 | 32400 | 32400 | 32450 | 32400 | 447 |
| 302 | 20230719 | 142600 | 2920248800 | 32450 | 32400 | 32450 | 32400 | 310 |
| 303 | 20230719 | 142500 | 2910204550 | 32450 | 32450 | 32450 | 32400 | 61 |
| 304 | 20230719 | 142400 | 2908227800 | 32450 | 32500 | 32500 | 32450 | 140 |
| 305 | 20230719 | 142300 | 2903684550 | 32500 | 32450 | 32500 | 32450 | 337 |
| 306 | 20230719 | 142200 | 2892748850 | 32500 | 32400 | 32500 | 32350 | 3471 |
| 307 | 20230719 | 142100 | 2780284800 | 32350 | 32400 | 32400 | 32350 | 5641 |
| 308 | 20230719 | 142000 | 2597533000 | 32400 | 32450 | 32450 | 32400 | 404 |
| 309 | 20230719 | 141900 | 2584440200 | 32400 | 32450 | 32450 | 32400 | 238 |
| 310 | 20230719 | 141800 | 2576721250 | 32450 | 32450 | 32500 | 32400 | 209 |
| 311 | 20230719 | 141700 | 2569941800 | 32450 | 32400 | 32500 | 32400 | 374 |
| 312 | 20230719 | 141600 | 2557816750 | 32450 | 32450 | 32450 | 32400 | 157 |
| 313 | 20230719 | 141500 | 2552723550 | 32500 | 32500 | 32500 | 32400 | 581 |
| 314 | 20230719 | 141400 | 2533880400 | 32450 | 32450 | 32500 | 32450 | 689 |
| 315 | 20230719 | 141300 | 2511522200 | 32450 | 32450 | 32500 | 32450 | 289 |
| 316 | 20230719 | 141200 | 2502143800 | 32500 | 32450 | 32500 | 32450 | 456 |
| 317 | 20230719 | 141100 | 2487339050 | 32500 | 32500 | 32500 | 32450 | 67 |
| 318 | 20230719 | 141000 | 2485164650 | 32450 | 32500 | 32500 | 32450 | 370 |
| 319 | 20230719 | 140900 | 2473154350 | 32450 | 32500 | 32550 | 32450 | 275 |
| 320 | 20230719 | 140800 | 2464219600 | 32500 | 32500 | 32550 | 32500 | 127 |
| 321 | 20230719 | 140700 | 2460091900 | 32500 | 32450 | 32500 | 32450 | 375 |
| 322 | 20230719 | 140600 | 2447920550 | 32450 | 32450 | 32500 | 32450 | 694 |
| 323 | 20230719 | 140500 | 2425383750 | 32450 | 32450 | 32500 | 32450 | 108 |
| 324 | 20230719 | 140400 | 2421876750 | 32450 | 32450 | 32500 | 32450 | 357 |
| 325 | 20230719 | 140300 | 2410290100 | 32500 | 32500 | 32500 | 32450 | 301 |
| 326 | 20230719 | 140200 | 2400522300 | 32500 | 32500 | 32500 | 32450 | 369 |
| 327 | 20230719 | 140100 | 2388542900 | 32450 | 32500 | 32500 | 32450 | 353 |
| 328 | 20230719 | 140000 | 2377086150 | 32450 | 32500 | 32500 | 32450 | 396 |
| 329 | 20230719 | 135900 | 2364231250 | 32450 | 32500 | 32500 | 32450 | 79 |
| 330 | 20230719 | 135800 | 2361666700 | 32450 | 32550 | 32550 | 32450 | 285 |
| 331 | 20230719 | 135700 | 2352408150 | 32500 | 32450 | 32500 | 32450 | 351 |
| 332 | 20230719 | 135600 | 2341015700 | 32450 | 32450 | 32500 | 32450 | 75 |
| 333 | 20230719 | 135500 | 2338581550 | 32450 | 32450 | 32500 | 32450 | 455 |
| 334 | 20230719 | 135400 | 2323812200 | 32500 | 32500 | 32500 | 32450 | 276 |
| 335 | 20230719 | 135300 | 2314845500 | 32500 | 32500 | 32500 | 32450 | 133 |
| 336 | 20230719 | 135200 | 2310526250 | 32450 | 32450 | 32500 | 32450 | 300 |
| 337 | 20230719 | 135100 | 2300790950 | 32500 | 32450 | 32500 | 32450 | 346 |
| 338 | 20230719 | 135000 | 2289562000 | 32450 | 32500 | 32500 | 32450 | 112 |
| 339 | 20230719 | 134900 | 2285924700 | 32500 | 32500 | 32500 | 32450 | 483 |
| 340 | 20230719 | 134800 | 2270242750 | 32450 | 32500 | 32500 | 32450 | 125 |
| 341 | 20230719 | 134700 | 2266184000 | 32450 | 32500 | 32500 | 32450 | 305 |
| 342 | 20230719 | 134600 | 2256286000 | 32500 | 32500 | 32500 | 32450 | 399 |
| 343 | 20230719 | 134500 | 2243333150 | 32450 | 32450 | 32500 | 32450 | 186 |
| 344 | 20230719 | 134400 | 2237294850 | 32500 | 32550 | 32550 | 32500 | 996 |
| 345 | 20230719 | 134300 | 2204924350 | 32500 | 32500 | 32550 | 32500 | 428 |
| 346 | 20230719 | 134200 | 2191007950 | 32550 | 32500 | 32550 | 32500 | 105 |
| 347 | 20230719 | 134100 | 2187595200 | 32500 | 32500 | 32550 | 32500 | 319 |
| 348 | 20230719 | 134000 | 2177225900 | 32500 | 32500 | 32550 | 32500 | 387 |
| 349 | 20230719 | 133900 | 2164645800 | 32500 | 32500 | 32550 | 32500 | 88 |
| 350 | 20230719 | 133800 | 2161785400 | 32550 | 32550 | 32550 | 32500 | 478 |
| 351 | 20230719 | 133700 | 2146242150 | 32500 | 32500 | 32550 | 32500 | 322 |
| 352 | 20230719 | 133600 | 2135776500 | 32500 | 32500 | 32550 | 32500 | 104 |
| 353 | 20230719 | 133500 | 2132396300 | 32500 | 32550 | 32550 | 32500 | 341 |
| 354 | 20230719 | 133400 | 2121311100 | 32500 | 32500 | 32550 | 32500 | 385 |
| 355 | 20230719 | 133300 | 2108798350 | 32550 | 32500 | 32550 | 32500 | 147 |
| 356 | 20230719 | 133200 | 2104018450 | 32500 | 32500 | 32550 | 32500 | 273 |
| 357 | 20230719 | 133100 | 2095135250 | 32500 | 32600 | 32600 | 32500 | 396 |
| 358 | 20230719 | 133000 | 2082250650 | 32550 | 32550 | 32600 | 32550 | 150 |
| 359 | 20230719 | 132900 | 2077365750 | 32550 | 32600 | 32600 | 32550 | 422 |
| 360 | 20230719 | 132800 | 2063629150 | 32600 | 32550 | 32600 | 32550 | 108 |
| 361 | 20230719 | 132700 | 2060109800 | 32550 | 32550 | 32550 | 32550 | 22 |
| 362 | 20230719 | 132600 | 2059393700 | 32550 | 32600 | 32600 | 32550 | 78 |
| 363 | 20230719 | 132500 | 2056852300 | 32550 | 32550 | 32550 | 32550 | 29 |
| 364 | 20230719 | 132400 | 2055908350 | 32550 | 32550 | 32600 | 32550 | 239 |
| 365 | 20230719 | 132300 | 2048117800 | 32550 | 32600 | 32600 | 32550 | 101 |
| 366 | 20230719 | 132200 | 2044827900 | 32550 | 32550 | 32550 | 32550 | 52 |
| 367 | 20230719 | 132100 | 2043135300 | 32550 | 32600 | 32600 | 32550 | 69 |
| 368 | 20230719 | 132000 | 2040887100 | 32550 | 32600 | 32600 | 32550 | 80 |
| 369 | 20230719 | 131900 | 2038280700 | 32550 | 32550 | 32550 | 32550 | 28 |
| 370 | 20230719 | 131800 | 2037369300 | 32550 | 32600 | 32600 | 32550 | 46 |
| 371 | 20230719 | 131700 | 2035869750 | 32550 | 32600 | 32600 | 32550 | 52 |
| 372 | 20230719 | 131600 | 2034177100 | 32600 | 32600 | 32600 | 32550 | 76 |
| 373 | 20230719 | 131500 | 2031700900 | 32550 | 32600 | 32600 | 32550 | 20 |
| 374 | 20230719 | 131400 | 2031049850 | 32550 | 32550 | 32550 | 32550 | 31 |
| 375 | 20230719 | 131300 | 2030040800 | 32600 | 32550 | 32600 | 32550 | 76 |
| 376 | 20230719 | 131200 | 2027564650 | 32600 | 32600 | 32600 | 32600 | 5 |
| 377 | 20230719 | 131100 | 2027401650 | 32550 | 32600 | 32600 | 32550 | 79 |
| 378 | 20230719 | 131000 | 2024827900 | 32550 | 32550 | 32600 | 32550 | 44 |
| 379 | 20230719 | 130900 | 2023395100 | 32600 | 32600 | 32600 | 32600 | 13 |
| 380 | 20230719 | 130800 | 2022971300 | 32600 | 32550 | 32600 | 32550 | 87 |
| 381 | 20230719 | 130700 | 2020136650 | 32600 | 32550 | 32600 | 32550 | 798 |
| 382 | 20230719 | 130600 | 1994135200 | 32600 | 32550 | 32600 | 32550 | 21 |
| 383 | 20230719 | 130500 | 1993451600 | 32550 | 32550 | 32550 | 32550 | 51 |
| 384 | 20230719 | 130400 | 1991791550 | 32550 | 32550 | 32600 | 32550 | 79 |
| 385 | 20230719 | 130300 | 1989220000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 386 | 20230719 | 130200 | 1989220000 | 32550 | 32600 | 32600 | 32550 | 35 |
| 387 | 20230719 | 130100 | 1988080600 | 32550 | 32550 | 32600 | 32550 | 65 |
| 388 | 20230719 | 130000 | 1985964700 | 32550 | 32600 | 32600 | 32550 | 4 |
| 389 | 20230719 | 125900 | 1985834450 | 32550 | 32550 | 32550 | 32550 | 38 |
| 390 | 20230719 | 125800 | 1984597550 | 32600 | 32600 | 32600 | 32550 | 34 |
| 391 | 20230719 | 125700 | 1983490700 | 32600 | 32550 | 32600 | 32550 | 17 |
| 392 | 20230719 | 125600 | 1982936700 | 32600 | 32600 | 32600 | 32550 | 160 |
| 393 | 20230719 | 125500 | 1977726000 | 32600 | 32600 | 32600 | 32550 | 160 |
| 394 | 20230719 | 125400 | 1972511950 | 32550 | 32550 | 32600 | 32550 | 31 |
| 395 | 20230719 | 125300 | 1971501600 | 32550 | 32600 | 32600 | 32550 | 66 |
| 396 | 20230719 | 125200 | 1969351550 | 32550 | 32600 | 32600 | 32550 | 290 |
| 397 | 20230719 | 125100 | 1959911200 | 32600 | 32600 | 32600 | 32600 | 24 |
| 398 | 20230719 | 125000 | 1959128800 | 32600 | 32600 | 32600 | 32550 | 579 |
| 399 | 20230719 | 124900 | 1940253750 | 32550 | 32600 | 32600 | 32550 | 141 |
| 400 | 20230719 | 124800 | 1935660000 | 32550 | 32550 | 32600 | 32550 | 239 |
| 401 | 20230719 | 124700 | 1927870500 | 32550 | 32550 | 32550 | 32550 | 49 |
| 402 | 20230719 | 124600 | 1926275550 | 32600 | 32600 | 32600 | 32550 | 55 |
| 403 | 20230719 | 124500 | 1924485000 | 32550 | 32550 | 32550 | 32550 | 21 |
| 404 | 20230719 | 124400 | 1923801450 | 32550 | 32550 | 32550 | 32550 | 59 |
| 405 | 20230719 | 124300 | 1921881000 | 32550 | 32550 | 32550 | 32550 | 30 |
| 406 | 20230719 | 124200 | 1920904500 | 32600 | 32600 | 32600 | 32600 | 77 |
| 407 | 20230719 | 124100 | 1918394300 | 32550 | 32600 | 32600 | 32550 | 114 |
| 408 | 20230719 | 124000 | 1914679500 | 32600 | 32650 | 32650 | 32550 | 547 |
| 409 | 20230719 | 123900 | 1896847700 | 32650 | 32550 | 32650 | 32550 | 83 |
| 410 | 20230719 | 123800 | 1894141850 | 32550 | 32550 | 32550 | 32550 | 217 |
| 411 | 20230719 | 123700 | 1887078500 | 32550 | 32550 | 32550 | 32550 | 169 |
| 412 | 20230719 | 123600 | 1881577550 | 32550 | 32600 | 32600 | 32550 | 63 |
| 413 | 20230719 | 123500 | 1879526800 | 32550 | 32550 | 32600 | 32550 | 99 |
| 414 | 20230719 | 123400 | 1876301300 | 32550 | 32550 | 32550 | 32550 | 31 |
| 415 | 20230719 | 123300 | 1875292250 | 32550 | 32550 | 32600 | 32550 | 227 |
| 416 | 20230719 | 123200 | 1867893200 | 32550 | 32550 | 32550 | 32500 | 124 |
| 417 | 20230719 | 123100 | 1863857200 | 32550 | 32550 | 32600 | 32500 | 632 |
| 418 | 20230719 | 123000 | 1843265000 | 32500 | 32550 | 32550 | 32500 | 51 |
| 419 | 20230719 | 122900 | 1841606450 | 32550 | 32550 | 32550 | 32550 | 25 |
| 420 | 20230719 | 122800 | 1840792700 | 32550 | 32500 | 32550 | 32500 | 116 |
| 421 | 20230719 | 122700 | 1837019400 | 32550 | 32500 | 32550 | 32500 | 532 |
| 422 | 20230719 | 122600 | 1819704150 | 32500 | 32500 | 32500 | 32500 | 31 |
| 423 | 20230719 | 122500 | 1818696650 | 32500 | 32500 | 32500 | 32500 | 25 |
| 424 | 20230719 | 122400 | 1817884150 | 32500 | 32550 | 32550 | 32500 | 33 |
| 425 | 20230719 | 122300 | 1816811550 | 32500 | 32500 | 32500 | 32500 | 35 |
| 426 | 20230719 | 122200 | 1815674050 | 32500 | 32500 | 32500 | 32500 | 23 |
| 427 | 20230719 | 122100 | 1814926550 | 32500 | 32550 | 32550 | 32500 | 33 |
| 428 | 20230719 | 122000 | 1813853950 | 32550 | 32500 | 32550 | 32500 | 32 |
| 429 | 20230719 | 121900 | 1812813900 | 32500 | 32500 | 32500 | 32500 | 110 |
| 430 | 20230719 | 121800 | 1809238900 | 32500 | 32500 | 32550 | 32500 | 72 |
| 431 | 20230719 | 121700 | 1806898850 | 32500 | 32500 | 32500 | 32500 | 496 |
| 432 | 20230719 | 121600 | 1790778850 | 32550 | 32550 | 32550 | 32550 | 1 |
| 433 | 20230719 | 121500 | 1790746300 | 32500 | 32550 | 32550 | 32450 | 495 |
| 434 | 20230719 | 121400 | 1774660350 | 32500 | 32500 | 32500 | 32500 | 585 |
| 435 | 20230719 | 121300 | 1755647850 | 32550 | 32550 | 32550 | 32550 | 10 |
| 436 | 20230719 | 121200 | 1755322350 | 32500 | 32550 | 32550 | 32500 | 165 |
| 437 | 20230719 | 121100 | 1749954150 | 32550 | 32500 | 32550 | 32500 | 78 |
| 438 | 20230719 | 121000 | 1747418200 | 32550 | 32550 | 32550 | 32500 | 17 |
| 439 | 20230719 | 120900 | 1746864900 | 32550 | 32550 | 32550 | 32500 | 108 |
| 440 | 20230719 | 120800 | 1743351000 | 32600 | 32550 | 32600 | 32550 | 58 |
| 441 | 20230719 | 120700 | 1741462800 | 32550 | 32600 | 32600 | 32500 | 540 |
| 442 | 20230719 | 120600 | 1723876700 | 32550 | 32550 | 32550 | 32500 | 121 |
| 443 | 20230719 | 120500 | 1719938350 | 32550 | 32550 | 32550 | 32500 | 147 |
| 444 | 20230719 | 120400 | 1715155350 | 32500 | 32500 | 32500 | 32500 | 107 |
| 445 | 20230719 | 120300 | 1711677850 | 32500 | 32500 | 32500 | 32450 | 269 |
| 446 | 20230719 | 120200 | 1702936800 | 32500 | 32500 | 32500 | 32450 | 366 |
| 447 | 20230719 | 120100 | 1691043250 | 32500 | 32500 | 32500 | 32500 | 35 |
| 448 | 20230719 | 120000 | 1689905750 | 32500 | 32550 | 32550 | 32500 | 569 |
| 449 | 20230719 | 115900 | 1671413200 | 32500 | 32500 | 32500 | 32500 | 708 |
| 450 | 20230719 | 115800 | 1648403200 | 32500 | 32500 | 32500 | 32500 | 784 |
| 451 | 20230719 | 115700 | 1622923200 | 32500 | 32500 | 32500 | 32500 | 140 |
| 452 | 20230719 | 115600 | 1618373200 | 32500 | 32500 | 32550 | 32500 | 298 |
| 453 | 20230719 | 115500 | 1608688100 | 32500 | 32500 | 32500 | 32500 | 1 |
| 454 | 20230719 | 115400 | 1608655600 | 32550 | 32500 | 32550 | 32500 | 196 |
| 455 | 20230719 | 115300 | 1602277350 | 32500 | 32500 | 32550 | 32500 | 572 |
| 456 | 20230719 | 115200 | 1583687000 | 32550 | 32550 | 32550 | 32500 | 575 |
| 457 | 20230719 | 115100 | 1564998650 | 32500 | 32500 | 32500 | 32500 | 31 |
| 458 | 20230719 | 115000 | 1563991150 | 32550 | 32550 | 32550 | 32500 | 137 |
| 459 | 20230719 | 114900 | 1559536300 | 32500 | 32500 | 32550 | 32500 | 646 |
| 460 | 20230719 | 114800 | 1538541200 | 32500 | 32500 | 32500 | 32500 | 52 |
| 461 | 20230719 | 114700 | 1536851200 | 32550 | 32500 | 32550 | 32500 | 33 |
| 462 | 20230719 | 114600 | 1535778600 | 32550 | 32550 | 32550 | 32500 | 15 |
| 463 | 20230719 | 114500 | 1535290550 | 32500 | 32550 | 32550 | 32500 | 68 |
| 464 | 20230719 | 114400 | 1533078800 | 32500 | 32500 | 32500 | 32500 | 67 |
| 465 | 20230719 | 114300 | 1530901300 | 32500 | 32500 | 32500 | 32500 | 33 |
| 466 | 20230719 | 114200 | 1529828800 | 32500 | 32500 | 32550 | 32500 | 969 |
| 467 | 20230719 | 114100 | 1498335800 | 32500 | 32500 | 32550 | 32500 | 159 |
| 468 | 20230719 | 114000 | 1493163300 | 32550 | 32500 | 32550 | 32500 | 27 |
| 469 | 20230719 | 113900 | 1492285700 | 32500 | 32500 | 32500 | 32500 | 56 |
| 470 | 20230719 | 113800 | 1490465700 | 32500 | 32500 | 32500 | 32500 | 19 |
| 471 | 20230719 | 113700 | 1489848200 | 32500 | 32500 | 32550 | 32500 | 59 |
| 472 | 20230719 | 113600 | 1487930600 | 32500 | 32500 | 32500 | 32500 | 55 |
| 473 | 20230719 | 113500 | 1486143100 | 32500 | 32500 | 32500 | 32500 | 2 |
| 474 | 20230719 | 113400 | 1486078100 | 32500 | 32500 | 32550 | 32500 | 53 |
| 475 | 20230719 | 113300 | 1484355500 | 32500 | 32550 | 32550 | 32500 | 1145 |
| 476 | 20230719 | 113200 | 1447091550 | 32600 | 32550 | 32600 | 32550 | 166 |
| 477 | 20230719 | 113100 | 1441688200 | 32550 | 32550 | 32600 | 32550 | 68 |
| 478 | 20230719 | 113000 | 1439474700 | 32550 | 32600 | 32600 | 32550 | 160 |
| 479 | 20230719 | 112900 | 1434261700 | 32550 | 32550 | 32550 | 32550 | 22 |
| 480 | 20230719 | 112800 | 1433545600 | 32550 | 32550 | 32600 | 32550 | 54 |
| 481 | 20230719 | 112700 | 1431787800 | 32550 | 32550 | 32550 | 32550 | 60 |
| 482 | 20230719 | 112600 | 1429834800 | 32550 | 32550 | 32550 | 32550 | 206 |
| 483 | 20230719 | 112500 | 1423129500 | 32550 | 32600 | 32600 | 32550 | 57 |
| 484 | 20230719 | 112400 | 1421273900 | 32600 | 32550 | 32600 | 32550 | 59 |
| 485 | 20230719 | 112300 | 1419353350 | 32550 | 32550 | 32550 | 32550 | 24 |
| 486 | 20230719 | 112200 | 1418572150 | 32550 | 32600 | 32600 | 32550 | 54 |
| 487 | 20230719 | 112100 | 1416814350 | 32550 | 32550 | 32550 | 32550 | 54 |
| 488 | 20230719 | 112000 | 1415056650 | 32600 | 32550 | 32600 | 32550 | 27 |
| 489 | 20230719 | 111900 | 1414177750 | 32550 | 32600 | 32600 | 32550 | 513 |
| 490 | 20230719 | 111800 | 1397479500 | 32550 | 32550 | 32600 | 32550 | 1134 |
| 491 | 20230719 | 111700 | 1360567700 | 32550 | 32550 | 32550 | 32550 | 79 |
| 492 | 20230719 | 111600 | 1357996250 | 32550 | 32600 | 32600 | 32550 | 59 |
| 493 | 20230719 | 111500 | 1356075550 | 32550 | 32550 | 32600 | 32550 | 55 |
| 494 | 20230719 | 111400 | 1354285250 | 32550 | 32550 | 32550 | 32550 | 25 |
| 495 | 20230719 | 111300 | 1353471500 | 32550 | 32600 | 32600 | 32550 | 56 |
| 496 | 20230719 | 111200 | 1351648600 | 32550 | 32600 | 32600 | 32550 | 93 |
| 497 | 20230719 | 111100 | 1348619700 | 32550 | 32550 | 32550 | 32550 | 118 |
| 498 | 20230719 | 111000 | 1344778800 | 32550 | 32600 | 32600 | 32550 | 122 |
| 499 | 20230719 | 110900 | 1340804350 | 32600 | 32550 | 32600 | 32550 | 90 |
| 500 | 20230719 | 110800 | 1337873150 | 32550 | 32550 | 32550 | 32550 | 133 |
| 501 | 20230719 | 110700 | 1333544000 | 32550 | 32550 | 32550 | 32550 | 97 |
| 502 | 20230719 | 110600 | 1330386650 | 32550 | 32600 | 32600 | 32550 | 1264 |
| 503 | 20230719 | 110500 | 1289241250 | 32550 | 32550 | 32550 | 32550 | 45 |
| 504 | 20230719 | 110400 | 1287776500 | 32550 | 32550 | 32600 | 32550 | 133 |
| 505 | 20230719 | 110300 | 1283445650 | 32600 | 32550 | 32600 | 32550 | 32 |
| 506 | 20230719 | 110200 | 1282404000 | 32600 | 32550 | 32600 | 32550 | 88 |
| 507 | 20230719 | 110100 | 1279537850 | 32550 | 32550 | 32600 | 32550 | 75 |
| 508 | 20230719 | 110000 | 1277096400 | 32550 | 32550 | 32550 | 32550 | 83 |
| 509 | 20230719 | 105900 | 1274394750 | 32550 | 32550 | 32550 | 32550 | 1 |
| 510 | 20230719 | 105800 | 1274362200 | 32600 | 32550 | 32600 | 32550 | 47 |
| 511 | 20230719 | 105700 | 1272832050 | 32550 | 32600 | 32600 | 32550 | 294 |
| 512 | 20230719 | 105600 | 1263248600 | 32600 | 32600 | 32600 | 32600 | 48 |
| 513 | 20230719 | 105500 | 1261683800 | 32600 | 32600 | 32600 | 32600 | 339 |
| 514 | 20230719 | 105400 | 1250632400 | 32600 | 32650 | 32650 | 32600 | 77 |
| 515 | 20230719 | 105300 | 1248118500 | 32650 | 32700 | 32700 | 32650 | 190 |
| 516 | 20230719 | 105200 | 1241911200 | 32700 | 32700 | 32700 | 32700 | 32 |
| 517 | 20230719 | 105100 | 1240864800 | 32700 | 32700 | 32750 | 32700 | 63 |
| 518 | 20230719 | 105000 | 1238804600 | 32700 | 32700 | 32700 | 32700 | 31 |
| 519 | 20230719 | 104900 | 1237790900 | 32650 | 32600 | 32650 | 32600 | 286 |
| 520 | 20230719 | 104800 | 1228454650 | 32650 | 32650 | 32650 | 32650 | 30 |
| 521 | 20230719 | 104700 | 1227475150 | 32650 | 32600 | 32650 | 32600 | 592 |
| 522 | 20230719 | 104600 | 1208173650 | 32600 | 32700 | 32700 | 32600 | 566 |
| 523 | 20230719 | 104500 | 1189694150 | 32750 | 32650 | 32750 | 32650 | 26 |
| 524 | 20230719 | 104400 | 1188844200 | 32650 | 32600 | 32700 | 32600 | 195 |
| 525 | 20230719 | 104300 | 1182473300 | 32600 | 32650 | 32650 | 32600 | 33 |
| 526 | 20230719 | 104200 | 1181396050 | 32600 | 32700 | 32700 | 32600 | 109 |
| 527 | 20230719 | 104100 | 1177837650 | 32650 | 32650 | 32650 | 32600 | 330 |
| 528 | 20230719 | 104000 | 1167063600 | 32650 | 32650 | 32650 | 32650 | 59 |
| 529 | 20230719 | 103900 | 1165137250 | 32650 | 32700 | 32700 | 32650 | 24 |
| 530 | 20230719 | 103800 | 1164353600 | 32650 | 32650 | 32700 | 32650 | 90 |
| 531 | 20230719 | 103700 | 1161414650 | 32650 | 32700 | 32700 | 32650 | 135 |
| 532 | 20230719 | 103600 | 1157006350 | 32700 | 32700 | 32700 | 32650 | 414 |
| 533 | 20230719 | 103500 | 1143488950 | 32650 | 32650 | 32650 | 32650 | 30 |
| 534 | 20230719 | 103400 | 1142509450 | 32650 | 32650 | 32700 | 32650 | 38 |
| 535 | 20230719 | 103300 | 1141268700 | 32700 | 32650 | 32700 | 32650 | 3 |
| 536 | 20230719 | 103200 | 1141170700 | 32700 | 32650 | 32700 | 32650 | 38 |
| 537 | 20230719 | 103100 | 1139929950 | 32650 | 32650 | 32700 | 32650 | 44 |
| 538 | 20230719 | 103000 | 1138493100 | 32650 | 32600 | 32650 | 32600 | 554 |
| 539 | 20230719 | 102900 | 1120405100 | 32600 | 32650 | 32650 | 32600 | 143 |
| 540 | 20230719 | 102800 | 1115738300 | 32600 | 32600 | 32600 | 32600 | 352 |
| 541 | 20230719 | 102700 | 1104263100 | 32600 | 32550 | 32650 | 32550 | 143 |
| 542 | 20230719 | 102600 | 1099599700 | 32550 | 32550 | 32550 | 32500 | 319 |
| 543 | 20230719 | 102500 | 1089218250 | 32500 | 32550 | 32550 | 32500 | 332 |
| 544 | 20230719 | 102400 | 1078419200 | 32550 | 32550 | 32550 | 32500 | 196 |
| 545 | 20230719 | 102300 | 1072043500 | 32500 | 32550 | 32550 | 32500 | 235 |
| 546 | 20230719 | 102200 | 1064405300 | 32550 | 32500 | 32600 | 32500 | 310 |
| 547 | 20230719 | 102100 | 1054320800 | 32500 | 32550 | 32550 | 32500 | 214 |
| 548 | 20230719 | 102000 | 1047360900 | 32500 | 32550 | 32600 | 32500 | 359 |
| 549 | 20230719 | 101900 | 1035682950 | 32500 | 32500 | 32550 | 32500 | 236 |
| 550 | 20230719 | 101800 | 1028007500 | 32500 | 32500 | 32550 | 32500 | 470 |
| 551 | 20230719 | 101700 | 1012721000 | 32500 | 32500 | 32550 | 32500 | 312 |
| 552 | 20230719 | 101600 | 1002580800 | 32500 | 32500 | 32550 | 32500 | 272 |
| 553 | 20230719 | 101500 | 993738450 | 32500 | 32550 | 32550 | 32500 | 191 |
| 554 | 20230719 | 101400 | 987530800 | 32500 | 32500 | 32550 | 32500 | 483 |
| 555 | 20230719 | 101300 | 971828600 | 32500 | 32550 | 32550 | 32500 | 121 |
| 556 | 20230719 | 101200 | 967894050 | 32550 | 32550 | 32550 | 32500 | 405 |
| 557 | 20230719 | 101100 | 954712250 | 32550 | 32550 | 32550 | 32550 | 255 |
| 558 | 20230719 | 101000 | 946412000 | 32550 | 32550 | 32650 | 32550 | 319 |
| 559 | 20230719 | 100900 | 936018750 | 32500 | 32550 | 32550 | 32500 | 250 |
| 560 | 20230719 | 100800 | 927892150 | 32550 | 32550 | 32550 | 32500 | 200 |
| 561 | 20230719 | 100700 | 921384200 | 32550 | 32550 | 32550 | 32500 | 242 |
| 562 | 20230719 | 100600 | 913507300 | 32550 | 32650 | 32650 | 32500 | 304 |
| 563 | 20230719 | 100500 | 903610550 | 32600 | 32600 | 32700 | 32550 | 767 |
| 564 | 20230719 | 100400 | 878575950 | 32600 | 32500 | 32600 | 32500 | 244 |
| 565 | 20230719 | 100300 | 870635900 | 32500 | 32550 | 32550 | 32500 | 250 |
| 566 | 20230719 | 100200 | 862502000 | 32550 | 32600 | 32600 | 32500 | 297 |
| 567 | 20230719 | 100100 | 852833100 | 32550 | 32550 | 32600 | 32550 | 387 |
| 568 | 20230719 | 100000 | 840234900 | 32600 | 32550 | 32600 | 32550 | 295 |
| 569 | 20230719 | 095900 | 830627550 | 32550 | 32550 | 32600 | 32500 | 304 |
| 570 | 20230719 | 095800 | 820737300 | 32550 | 32550 | 32550 | 32550 | 133 |
| 571 | 20230719 | 095700 | 816408150 | 32550 | 32450 | 32550 | 32450 | 410 |
| 572 | 20230719 | 095600 | 803084650 | 32450 | 32500 | 32500 | 32450 | 106 |
| 573 | 20230719 | 095500 | 799644900 | 32450 | 32450 | 32500 | 32450 | 1195 |
| 574 | 20230719 | 095400 | 760866600 | 32500 | 32450 | 32500 | 32450 | 177 |
| 575 | 20230719 | 095300 | 755118050 | 32500 | 32500 | 32550 | 32450 | 235 |
| 576 | 20230719 | 095200 | 747489000 | 32450 | 32500 | 32500 | 32450 | 339 |
| 577 | 20230719 | 095100 | 736478750 | 32500 | 32550 | 32550 | 32500 | 584 |
| 578 | 20230719 | 095000 | 717495250 | 32550 | 32550 | 32550 | 32550 | 338 |
| 579 | 20230719 | 094900 | 706493350 | 32600 | 32600 | 32600 | 32600 | 980 |
| 580 | 20230719 | 094800 | 674545350 | 32600 | 32650 | 32650 | 32600 | 337 |
| 581 | 20230719 | 094700 | 663552500 | 32650 | 32650 | 32650 | 32600 | 262 |
| 582 | 20230719 | 094600 | 655001800 | 32650 | 32600 | 32650 | 32600 | 197 |
| 583 | 20230719 | 094500 | 648574850 | 32600 | 32600 | 32650 | 32600 | 334 |
| 584 | 20230719 | 094400 | 637671300 | 32600 | 32650 | 32650 | 32600 | 205 |
| 585 | 20230719 | 094300 | 630988200 | 32600 | 32600 | 32600 | 32600 | 258 |
| 586 | 20230719 | 094200 | 622577400 | 32600 | 32650 | 32700 | 32600 | 315 |
| 587 | 20230719 | 094100 | 612289100 | 32650 | 32550 | 32650 | 32550 | 927 |
| 588 | 20230719 | 094000 | 582056700 | 32550 | 32550 | 32550 | 32550 | 300 |
| 589 | 20230719 | 093900 | 572291700 | 32550 | 32550 | 32600 | 32550 | 466 |
| 590 | 20230719 | 093800 | 557114500 | 32500 | 32600 | 32600 | 32500 | 189 |
| 591 | 20230719 | 093700 | 550969000 | 32550 | 32550 | 32600 | 32450 | 2065 |
| 592 | 20230719 | 093600 | 483881300 | 32550 | 32550 | 32550 | 32500 | 382 |
| 593 | 20230719 | 093500 | 471448450 | 32600 | 32650 | 32650 | 32550 | 1195 |
| 594 | 20230719 | 093400 | 432480200 | 32650 | 32650 | 32700 | 32650 | 318 |
| 595 | 20230719 | 093300 | 422092000 | 32700 | 32700 | 32700 | 32650 | 374 |
| 596 | 20230719 | 093200 | 409867250 | 32650 | 32650 | 32700 | 32600 | 373 |
| 597 | 20230719 | 093100 | 397685150 | 32600 | 32600 | 32600 | 32550 | 365 |
| 598 | 20230719 | 093000 | 385794900 | 32550 | 32550 | 32600 | 32500 | 365 |
| 599 | 20230719 | 092900 | 373921050 | 32600 | 32500 | 32600 | 32500 | 296 |
| 600 | 20230719 | 092800 | 364295950 | 32550 | 32600 | 32600 | 32550 | 127 |
| 601 | 20230719 | 092700 | 360161300 | 32650 | 32550 | 32700 | 32500 | 1156 |
| 602 | 20230719 | 092600 | 322495750 | 32550 | 32500 | 32550 | 32500 | 304 |
| 603 | 20230719 | 092500 | 312615150 | 32500 | 32550 | 32550 | 32500 | 174 |
| 604 | 20230719 | 092400 | 306960100 | 32500 | 32550 | 32550 | 32500 | 80 |
| 605 | 20230719 | 092300 | 304359650 | 32600 | 32600 | 32600 | 32550 | 187 |
| 606 | 20230719 | 092200 | 298272700 | 32600 | 32500 | 32600 | 32500 | 208 |
| 607 | 20230719 | 092100 | 291502600 | 32550 | 32550 | 32600 | 32550 | 217 |
| 608 | 20230719 | 092000 | 284439200 | 32600 | 32600 | 32600 | 32550 | 45 |
| 609 | 20230719 | 091900 | 282973200 | 32650 | 32600 | 32650 | 32600 | 310 |
| 610 | 20230719 | 091800 | 272865500 | 32500 | 32550 | 32550 | 32500 | 274 |
| 611 | 20230719 | 091700 | 263947050 | 32550 | 32500 | 32550 | 32450 | 108 |
| 612 | 20230719 | 091600 | 260438700 | 32500 | 32500 | 32550 | 32500 | 156 |
| 613 | 20230719 | 091500 | 255368650 | 32550 | 32450 | 32550 | 32450 | 364 |
| 614 | 20230719 | 091400 | 243539800 | 32500 | 32450 | 32500 | 32400 | 917 |
| 615 | 20230719 | 091300 | 213788850 | 32450 | 32500 | 32500 | 32450 | 144 |
| 616 | 20230719 | 091200 | 209115450 | 32500 | 32500 | 32500 | 32450 | 162 |
| 617 | 20230719 | 091100 | 203851900 | 32500 | 32500 | 32500 | 32450 | 415 |
| 618 | 20230719 | 091000 | 190367650 | 32550 | 32500 | 32550 | 32500 | 460 |
| 619 | 20230719 | 090900 | 175408600 | 32500 | 32600 | 32600 | 32500 | 773 |
| 620 | 20230719 | 090800 | 150243200 | 32600 | 32600 | 32650 | 32600 | 442 |
| 621 | 20230719 | 090700 | 135833950 | 32650 | 32600 | 32650 | 32600 | 51 |
| 622 | 20230719 | 090600 | 134171300 | 32600 | 32700 | 32700 | 32600 | 1791 |
| 623 | 20230719 | 090500 | 75684050 | 32700 | 32700 | 32700 | 32700 | 179 |
| 624 | 20230719 | 090400 | 69830750 | 32700 | 32750 | 32750 | 32700 | 16 |
| 625 | 20230719 | 090300 | 69307450 | 32750 | 32750 | 32750 | 32700 | 234 |
| 626 | 20230719 | 090200 | 61646400 | 32750 | 32750 | 32800 | 32700 | 174 |
| 627 | 20230719 | 090100 | 55941850 | 32650 | 32650 | 32700 | 32600 | 440 |
| 628 | 20230719 | 090000 | 41568650 | 32650 | 32600 | 32850 | 32600 | 1275 |