34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 193400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 4158 |
| 3 | 20230721 | 193300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20230721 | 193200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20230721 | 193100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20230721 | 193000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20230721 | 192900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20230721 | 192800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20230721 | 192700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20230721 | 192600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20230721 | 192500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20230721 | 192400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20230721 | 192300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20230721 | 192200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20230721 | 192100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20230721 | 192000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20230721 | 191900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20230721 | 191800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20230721 | 191700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20230721 | 191600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20230721 | 191500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20230721 | 191400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20230721 | 191300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20230721 | 191200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20230721 | 191100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20230721 | 191000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20230721 | 190900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20230721 | 190800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20230721 | 190700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20230721 | 190600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20230721 | 190500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20230721 | 190400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 4158 |
| 33 | 20230721 | 190300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20230721 | 190200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20230721 | 190100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20230721 | 190000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20230721 | 185900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20230721 | 185800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20230721 | 185700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20230721 | 185600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20230721 | 185500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20230721 | 185400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20230721 | 185300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20230721 | 185200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20230721 | 185100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20230721 | 185000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20230721 | 184900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20230721 | 184800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20230721 | 184700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20230721 | 184600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20230721 | 184500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20230721 | 184400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20230721 | 184300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20230721 | 184200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20230721 | 184100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20230721 | 184000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20230721 | 183900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20230721 | 183800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20230721 | 183700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20230721 | 183600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20230721 | 183500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20230721 | 183400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 4158 |
| 63 | 20230721 | 183300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20230721 | 183200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20230721 | 183100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20230721 | 183000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20230721 | 182900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20230721 | 182800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20230721 | 182700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20230721 | 182600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20230721 | 182500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20230721 | 182400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20230721 | 182300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20230721 | 182200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20230721 | 182100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20230721 | 182000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20230721 | 181900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20230721 | 181800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20230721 | 181700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20230721 | 181600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20230721 | 181500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20230721 | 181400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20230721 | 181300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20230721 | 181200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20230721 | 181100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20230721 | 181000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20230721 | 180900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20230721 | 180800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20230721 | 180700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20230721 | 180600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20230721 | 180500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20230721 | 180400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 4158 |
| 93 | 20230721 | 180300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20230721 | 180200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20230721 | 180100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20230721 | 180000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20230721 | 175900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20230721 | 175800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20230721 | 175700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20230721 | 175600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20230721 | 175500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20230721 | 175400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20230721 | 175300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20230721 | 175200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20230721 | 175100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20230721 | 175000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20230721 | 174900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20230721 | 174800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20230721 | 174700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20230721 | 174600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20230721 | 174500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20230721 | 174400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20230721 | 174300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20230721 | 174200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20230721 | 174100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20230721 | 174000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20230721 | 173900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20230721 | 173800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20230721 | 173700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20230721 | 173600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20230721 | 173500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20230721 | 173400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 4158 |
| 123 | 20230721 | 173300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20230721 | 173200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20230721 | 173100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20230721 | 173000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20230721 | 172900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20230721 | 172800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20230721 | 172700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20230721 | 172600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20230721 | 172500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20230721 | 172400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20230721 | 172300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20230721 | 172200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20230721 | 172100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20230721 | 172000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20230721 | 171900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20230721 | 171800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20230721 | 171700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20230721 | 171600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20230721 | 171500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20230721 | 171400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20230721 | 171300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20230721 | 171200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20230721 | 171100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20230721 | 171000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20230721 | 170900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20230721 | 170800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20230721 | 170700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20230721 | 170600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20230721 | 170500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20230721 | 170400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 4158 |
| 153 | 20230721 | 170300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20230721 | 170200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20230721 | 170100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20230721 | 170000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20230721 | 165900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20230721 | 165800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20230721 | 165700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20230721 | 165600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20230721 | 165500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20230721 | 165400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20230721 | 165300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20230721 | 165200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20230721 | 165100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20230721 | 165000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20230721 | 164900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20230721 | 164800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20230721 | 164700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20230721 | 164600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20230721 | 164500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20230721 | 164400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20230721 | 164300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20230721 | 164200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20230721 | 164100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20230721 | 164000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20230721 | 163900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20230721 | 163800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20230721 | 163700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20230721 | 163600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20230721 | 163500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20230721 | 163400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 4158 |
| 183 | 20230721 | 163300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20230721 | 163200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20230721 | 163100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20230721 | 163000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20230721 | 162900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20230721 | 162800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20230721 | 162700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20230721 | 162600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20230721 | 162500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20230721 | 162400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20230721 | 162300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20230721 | 162200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20230721 | 162100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20230721 | 162000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20230721 | 161900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20230721 | 161800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20230721 | 161700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20230721 | 161600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20230721 | 161500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20230721 | 161400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20230721 | 161300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20230721 | 161200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20230721 | 161100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20230721 | 161000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20230721 | 160900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 208 | 20230721 | 160800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 209 | 20230721 | 160700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 210 | 20230721 | 160600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 211 | 20230721 | 160500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 212 | 20230721 | 160400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 4158 |
| 213 | 20230721 | 160300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 214 | 20230721 | 160200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 215 | 20230721 | 160100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 216 | 20230721 | 160000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 217 | 20230721 | 155900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 218 | 20230721 | 155800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 219 | 20230721 | 155700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 220 | 20230721 | 155600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 221 | 20230721 | 155500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 222 | 20230721 | 155400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 223 | 20230721 | 155300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 224 | 20230721 | 155200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 225 | 20230721 | 155100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 226 | 20230721 | 155000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 227 | 20230721 | 154900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 228 | 20230721 | 154800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 229 | 20230721 | 154700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 230 | 20230721 | 154600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 231 | 20230721 | 154500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 232 | 20230721 | 154400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 233 | 20230721 | 154300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 234 | 20230721 | 154200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 235 | 20230721 | 154100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 236 | 20230721 | 154000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 237 | 20230721 | 153900 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 238 | 20230721 | 153800 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 239 | 20230721 | 153700 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 240 | 20230721 | 153600 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 241 | 20230721 | 153500 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 242 | 20230721 | 153400 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 4158 |
| 243 | 20230721 | 153300 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 244 | 20230721 | 153200 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 245 | 20230721 | 153100 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 246 | 20230721 | 153000 | 3466951900 | 38550 | 38550 | 38550 | 38550 | 4158 |
| 247 | 20230721 | 152900 | 3306661000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 248 | 20230721 | 152800 | 3306661000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 249 | 20230721 | 152700 | 3306661000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 250 | 20230721 | 152600 | 3306661000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 251 | 20230721 | 152500 | 3306661000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 252 | 20230721 | 152400 | 3306661000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 253 | 20230721 | 152300 | 3306661000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 254 | 20230721 | 152200 | 3306661000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 255 | 20230721 | 152100 | 3306661000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 256 | 20230721 | 152000 | 3306661000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 257 | 20230721 | 151900 | 3306661000 | 38450 | 38400 | 38450 | 38400 | 361 |
| 258 | 20230721 | 151800 | 3292781850 | 38450 | 38400 | 38450 | 38400 | 16 |
| 259 | 20230721 | 151700 | 3292166800 | 38450 | 38450 | 38450 | 38300 | 1041 |
| 260 | 20230721 | 151600 | 3252194450 | 38450 | 38500 | 38500 | 38400 | 1064 |
| 261 | 20230721 | 151500 | 3211282600 | 38500 | 38500 | 38500 | 38450 | 395 |
| 262 | 20230721 | 151400 | 3196075300 | 38500 | 38450 | 38500 | 38450 | 299 |
| 263 | 20230721 | 151300 | 3184566700 | 38500 | 38500 | 38500 | 38450 | 193 |
| 264 | 20230721 | 151200 | 3177136500 | 38500 | 38500 | 38500 | 38450 | 159 |
| 265 | 20230721 | 151100 | 3171015500 | 38500 | 38500 | 38500 | 38450 | 211 |
| 266 | 20230721 | 151000 | 3162893650 | 38500 | 38450 | 38500 | 38450 | 73 |
| 267 | 20230721 | 150900 | 3160084550 | 38500 | 38500 | 38500 | 38450 | 159 |
| 268 | 20230721 | 150800 | 3153963250 | 38500 | 38500 | 38500 | 38450 | 592 |
| 269 | 20230721 | 150700 | 3131196500 | 38500 | 38500 | 38500 | 38450 | 175 |
| 270 | 20230721 | 150600 | 3124459150 | 38500 | 38500 | 38500 | 38450 | 215 |
| 271 | 20230721 | 150500 | 3116182400 | 38500 | 38500 | 38500 | 38450 | 144 |
| 272 | 20230721 | 150400 | 3110639100 | 38500 | 38500 | 38500 | 38450 | 532 |
| 273 | 20230721 | 150300 | 3090157250 | 38500 | 38500 | 38500 | 38450 | 152 |
| 274 | 20230721 | 150200 | 3084307050 | 38500 | 38500 | 38500 | 38450 | 191 |
| 275 | 20230721 | 150100 | 3076953700 | 38500 | 38500 | 38500 | 38450 | 244 |
| 276 | 20230721 | 150000 | 3067559950 | 38500 | 38450 | 38500 | 38450 | 152 |
| 277 | 20230721 | 145900 | 3061709450 | 38450 | 38500 | 38500 | 38450 | 73 |
| 278 | 20230721 | 145800 | 3058899250 | 38500 | 38500 | 38500 | 38450 | 243 |
| 279 | 20230721 | 145700 | 3049543900 | 38450 | 38500 | 38500 | 38450 | 168 |
| 280 | 20230721 | 145600 | 3043076000 | 38500 | 38500 | 38500 | 38450 | 215 |
| 281 | 20230721 | 145500 | 3034798700 | 38450 | 38500 | 38500 | 38450 | 128 |
| 282 | 20230721 | 145400 | 3029870900 | 38500 | 38500 | 38500 | 38450 | 239 |
| 283 | 20230721 | 145300 | 3020669550 | 38500 | 38500 | 38500 | 38450 | 125 |
| 284 | 20230721 | 145200 | 3015857200 | 38500 | 38450 | 38550 | 38450 | 410 |
| 285 | 20230721 | 145100 | 3000073150 | 38550 | 38500 | 38550 | 38450 | 201 |
| 286 | 20230721 | 145000 | 2992330300 | 38550 | 38550 | 38550 | 38450 | 144 |
| 287 | 20230721 | 144900 | 2986783850 | 38550 | 38550 | 38550 | 38500 | 148 |
| 288 | 20230721 | 144800 | 2981078800 | 38550 | 38500 | 38550 | 38500 | 376 |
| 289 | 20230721 | 144700 | 2966598650 | 38500 | 38500 | 38500 | 38450 | 201 |
| 290 | 20230721 | 144600 | 2958860300 | 38500 | 38550 | 38550 | 38450 | 306 |
| 291 | 20230721 | 144500 | 2947074900 | 38550 | 38500 | 38550 | 38450 | 449 |
| 292 | 20230721 | 144400 | 2929787850 | 38500 | 38500 | 38500 | 38450 | 433 |
| 293 | 20230721 | 144300 | 2913119000 | 38500 | 38500 | 38500 | 38450 | 217 |
| 294 | 20230721 | 144200 | 2904766800 | 38500 | 38500 | 38500 | 38450 | 225 |
| 295 | 20230721 | 144100 | 2896106200 | 38450 | 38500 | 38500 | 38450 | 359 |
| 296 | 20230721 | 144000 | 2882284950 | 38500 | 38500 | 38500 | 38450 | 205 |
| 297 | 20230721 | 143900 | 2874392600 | 38500 | 38500 | 38500 | 38450 | 280 |
| 298 | 20230721 | 143800 | 2863614250 | 38450 | 38500 | 38500 | 38450 | 150 |
| 299 | 20230721 | 143700 | 2857840500 | 38500 | 38500 | 38500 | 38450 | 147 |
| 300 | 20230721 | 143600 | 2852182600 | 38500 | 38500 | 38500 | 38450 | 107 |
| 301 | 20230721 | 143500 | 2848063300 | 38500 | 38500 | 38500 | 38450 | 120 |
| 302 | 20230721 | 143400 | 2843443500 | 38500 | 38500 | 38500 | 38450 | 144 |
| 303 | 20230721 | 143300 | 2837901700 | 38500 | 38450 | 38500 | 38450 | 1038 |
| 304 | 20230721 | 143200 | 2797940750 | 38450 | 38500 | 38500 | 38450 | 79 |
| 305 | 20230721 | 143100 | 2794899500 | 38500 | 38500 | 38500 | 38450 | 120 |
| 306 | 20230721 | 143000 | 2790281050 | 38500 | 38500 | 38500 | 38450 | 128 |
| 307 | 20230721 | 142900 | 2785354600 | 38500 | 38500 | 38500 | 38450 | 137 |
| 308 | 20230721 | 142800 | 2780081600 | 38500 | 38500 | 38500 | 38450 | 77 |
| 309 | 20230721 | 142700 | 2777117250 | 38500 | 38400 | 38500 | 38350 | 499 |
| 310 | 20230721 | 142600 | 2757932000 | 38400 | 38450 | 38450 | 38400 | 337 |
| 311 | 20230721 | 142500 | 2744987400 | 38450 | 38450 | 38450 | 38400 | 149 |
| 312 | 20230721 | 142400 | 2739260100 | 38400 | 38400 | 38500 | 38400 | 311 |
| 313 | 20230721 | 142300 | 2727302200 | 38450 | 38450 | 38450 | 38400 | 275 |
| 314 | 20230721 | 142200 | 2716730550 | 38450 | 38450 | 38450 | 38400 | 155 |
| 315 | 20230721 | 142100 | 2710773050 | 38400 | 38550 | 38550 | 38400 | 939 |
| 316 | 20230721 | 142000 | 2674623850 | 38550 | 38550 | 38550 | 38500 | 162 |
| 317 | 20230721 | 141900 | 2668380600 | 38500 | 38550 | 38550 | 38500 | 138 |
| 318 | 20230721 | 141800 | 2663062700 | 38550 | 38550 | 38550 | 38500 | 155 |
| 319 | 20230721 | 141700 | 2657089200 | 38550 | 38550 | 38550 | 38500 | 263 |
| 320 | 20230721 | 141600 | 2646953550 | 38550 | 38500 | 38550 | 38500 | 170 |
| 321 | 20230721 | 141500 | 2640401600 | 38500 | 38500 | 38550 | 38500 | 163 |
| 322 | 20230721 | 141400 | 2634119850 | 38550 | 38550 | 38550 | 38500 | 155 |
| 323 | 20230721 | 141300 | 2628146400 | 38550 | 38500 | 38550 | 38500 | 139 |
| 324 | 20230721 | 141200 | 2622788100 | 38550 | 38550 | 38550 | 38500 | 132 |
| 325 | 20230721 | 141100 | 2617699650 | 38550 | 38550 | 38550 | 38500 | 128 |
| 326 | 20230721 | 141000 | 2612765450 | 38550 | 38550 | 38550 | 38500 | 176 |
| 327 | 20230721 | 140900 | 2605983250 | 38500 | 38550 | 38550 | 38500 | 125 |
| 328 | 20230721 | 140800 | 2601165300 | 38550 | 38600 | 38600 | 38500 | 2246 |
| 329 | 20230721 | 140700 | 2514579550 | 38600 | 38600 | 38600 | 38550 | 145 |
| 330 | 20230721 | 140600 | 2508982750 | 38600 | 38550 | 38600 | 38550 | 276 |
| 331 | 20230721 | 140500 | 2498335900 | 38600 | 38600 | 38600 | 38550 | 122 |
| 332 | 20230721 | 140400 | 2493627350 | 38600 | 38550 | 38600 | 38500 | 1004 |
| 333 | 20230721 | 140300 | 2454923650 | 38550 | 38550 | 38550 | 38500 | 204 |
| 334 | 20230721 | 140200 | 2447061250 | 38550 | 38500 | 38550 | 38500 | 164 |
| 335 | 20230721 | 140100 | 2440739500 | 38550 | 38550 | 38550 | 38500 | 62 |
| 336 | 20230721 | 140000 | 2438349450 | 38500 | 38550 | 38550 | 38500 | 220 |
| 337 | 20230721 | 135900 | 2429870650 | 38500 | 38550 | 38550 | 38500 | 142 |
| 338 | 20230721 | 135800 | 2424398100 | 38550 | 38550 | 38550 | 38500 | 108 |
| 339 | 20230721 | 135700 | 2420234950 | 38550 | 38550 | 38550 | 38500 | 128 |
| 340 | 20230721 | 135600 | 2415300900 | 38550 | 38550 | 38550 | 38500 | 179 |
| 341 | 20230721 | 135500 | 2408401500 | 38550 | 38500 | 38550 | 38500 | 89 |
| 342 | 20230721 | 135400 | 2404970750 | 38550 | 38550 | 38550 | 38500 | 138 |
| 343 | 20230721 | 135300 | 2399651850 | 38500 | 38550 | 38550 | 38500 | 233 |
| 344 | 20230721 | 135200 | 2390672750 | 38550 | 38550 | 38550 | 38500 | 104 |
| 345 | 20230721 | 135100 | 2386663650 | 38550 | 38550 | 38550 | 38500 | 58 |
| 346 | 20230721 | 135000 | 2384427900 | 38550 | 38550 | 38550 | 38500 | 483 |
| 347 | 20230721 | 134900 | 2365828650 | 38500 | 38550 | 38550 | 38500 | 147 |
| 348 | 20230721 | 134800 | 2360161950 | 38500 | 38550 | 38550 | 38500 | 156 |
| 349 | 20230721 | 134700 | 2354148400 | 38500 | 38550 | 38550 | 38500 | 34 |
| 350 | 20230721 | 134600 | 2352838050 | 38550 | 38550 | 38550 | 38500 | 115 |
| 351 | 20230721 | 134500 | 2348406550 | 38550 | 38550 | 38550 | 38500 | 130 |
| 352 | 20230721 | 134400 | 2343395300 | 38550 | 38550 | 38550 | 38500 | 216 |
| 353 | 20230721 | 134300 | 2335071250 | 38550 | 38550 | 38550 | 38500 | 60 |
| 354 | 20230721 | 134200 | 2332758400 | 38500 | 38550 | 38550 | 38500 | 128 |
| 355 | 20230721 | 134100 | 2327825500 | 38500 | 38550 | 38550 | 38500 | 94 |
| 356 | 20230721 | 134000 | 2324202150 | 38500 | 38550 | 38550 | 38500 | 149 |
| 357 | 20230721 | 133900 | 2318459850 | 38500 | 38500 | 38550 | 38500 | 85 |
| 358 | 20230721 | 133800 | 2315184550 | 38550 | 38550 | 38550 | 38500 | 150 |
| 359 | 20230721 | 133700 | 2309403100 | 38550 | 38550 | 38550 | 38550 | 87 |
| 360 | 20230721 | 133600 | 2306049250 | 38550 | 38550 | 38550 | 38500 | 106 |
| 361 | 20230721 | 133500 | 2301964400 | 38550 | 38550 | 38550 | 38550 | 78 |
| 362 | 20230721 | 133400 | 2298957500 | 38550 | 38550 | 38550 | 38500 | 109 |
| 363 | 20230721 | 133300 | 2294755600 | 38550 | 38550 | 38550 | 38500 | 92 |
| 364 | 20230721 | 133200 | 2291209050 | 38550 | 38550 | 38550 | 38500 | 91 |
| 365 | 20230721 | 133100 | 2287701600 | 38550 | 38550 | 38550 | 38500 | 277 |
| 366 | 20230721 | 133000 | 2277028250 | 38550 | 38500 | 38550 | 38500 | 1353 |
| 367 | 20230721 | 132900 | 2224930700 | 38450 | 38500 | 38500 | 38450 | 84 |
| 368 | 20230721 | 132800 | 2221696850 | 38500 | 38500 | 38500 | 38500 | 73 |
| 369 | 20230721 | 132700 | 2218886350 | 38500 | 38500 | 38500 | 38500 | 77 |
| 370 | 20230721 | 132600 | 2215921850 | 38450 | 38500 | 38500 | 38450 | 111 |
| 371 | 20230721 | 132500 | 2211648500 | 38450 | 38500 | 38500 | 38450 | 62 |
| 372 | 20230721 | 132400 | 2209262500 | 38500 | 38500 | 38500 | 38450 | 80 |
| 373 | 20230721 | 132300 | 2206182650 | 38500 | 38500 | 38500 | 38500 | 100 |
| 374 | 20230721 | 132200 | 2202332650 | 38450 | 38500 | 38500 | 38450 | 81 |
| 375 | 20230721 | 132100 | 2199214200 | 38500 | 38500 | 38500 | 38450 | 100 |
| 376 | 20230721 | 132000 | 2195365800 | 38500 | 38450 | 38500 | 38450 | 571 |
| 377 | 20230721 | 131900 | 2173410600 | 38450 | 38450 | 38450 | 38400 | 99 |
| 378 | 20230721 | 131800 | 2169606050 | 38450 | 38450 | 38450 | 38400 | 78 |
| 379 | 20230721 | 131700 | 2166607000 | 38450 | 38450 | 38450 | 38400 | 107 |
| 380 | 20230721 | 131600 | 2162494400 | 38450 | 38450 | 38450 | 38400 | 69 |
| 381 | 20230721 | 131500 | 2159841400 | 38450 | 38450 | 38450 | 38400 | 118 |
| 382 | 20230721 | 131400 | 2155306750 | 38450 | 38450 | 38450 | 38400 | 47 |
| 383 | 20230721 | 131300 | 2153499650 | 38450 | 38450 | 38450 | 38400 | 131 |
| 384 | 20230721 | 131200 | 2148464550 | 38450 | 38450 | 38450 | 38450 | 87 |
| 385 | 20230721 | 131100 | 2145119400 | 38450 | 38450 | 38450 | 38450 | 60 |
| 386 | 20230721 | 131000 | 2142812400 | 38400 | 38450 | 38450 | 38400 | 51 |
| 387 | 20230721 | 130900 | 2140853100 | 38450 | 38450 | 38450 | 38400 | 110 |
| 388 | 20230721 | 130800 | 2136625500 | 38450 | 38450 | 38450 | 38450 | 54 |
| 389 | 20230721 | 130700 | 2134549200 | 38450 | 38450 | 38450 | 38400 | 54 |
| 390 | 20230721 | 130600 | 2132474300 | 38450 | 38450 | 38450 | 38400 | 55 |
| 391 | 20230721 | 130500 | 2130360400 | 38450 | 38400 | 38450 | 38400 | 194 |
| 392 | 20230721 | 130400 | 2122907900 | 38450 | 38500 | 38500 | 38350 | 1842 |
| 393 | 20230721 | 130300 | 2052132050 | 38500 | 38500 | 38500 | 38450 | 104 |
| 394 | 20230721 | 130200 | 2048129550 | 38500 | 38500 | 38500 | 38500 | 64 |
| 395 | 20230721 | 130100 | 2045665550 | 38500 | 38500 | 38500 | 38450 | 80 |
| 396 | 20230721 | 130000 | 2042586500 | 38500 | 38500 | 38500 | 38450 | 139 |
| 397 | 20230721 | 125900 | 2037236900 | 38500 | 38500 | 38500 | 38450 | 75 |
| 398 | 20230721 | 125800 | 2034349450 | 38500 | 38500 | 38500 | 38450 | 150 |
| 399 | 20230721 | 125700 | 2028576150 | 38450 | 38500 | 38500 | 38450 | 334 |
| 400 | 20230721 | 125600 | 2015732150 | 38500 | 38500 | 38500 | 38450 | 99 |
| 401 | 20230721 | 125500 | 2011921850 | 38450 | 38500 | 38500 | 38450 | 384 |
| 402 | 20230721 | 125400 | 1997154550 | 38500 | 38500 | 38500 | 38450 | 143 |
| 403 | 20230721 | 125300 | 1991650900 | 38500 | 38500 | 38500 | 38500 | 34 |
| 404 | 20230721 | 125200 | 1990341900 | 38500 | 38450 | 38500 | 38450 | 104 |
| 405 | 20230721 | 125100 | 1986340000 | 38500 | 38500 | 38500 | 38450 | 69 |
| 406 | 20230721 | 125000 | 1983684800 | 38500 | 38500 | 38500 | 38450 | 124 |
| 407 | 20230721 | 124900 | 1978913000 | 38500 | 38500 | 38500 | 38450 | 128 |
| 408 | 20230721 | 124800 | 1973989050 | 38500 | 38500 | 38500 | 38500 | 42 |
| 409 | 20230721 | 124700 | 1972372050 | 38500 | 38500 | 38500 | 38450 | 74 |
| 410 | 20230721 | 124600 | 1969523100 | 38500 | 38500 | 38500 | 38450 | 39 |
| 411 | 20230721 | 124500 | 1968021700 | 38500 | 38500 | 38500 | 38450 | 43 |
| 412 | 20230721 | 124400 | 1966366250 | 38500 | 38500 | 38500 | 38500 | 34 |
| 413 | 20230721 | 124300 | 1965057250 | 38500 | 38500 | 38500 | 38500 | 65 |
| 414 | 20230721 | 124200 | 1962554750 | 38500 | 38500 | 38500 | 38450 | 58 |
| 415 | 20230721 | 124100 | 1960322450 | 38500 | 38400 | 38500 | 38400 | 179 |
| 416 | 20230721 | 124000 | 1953440800 | 38450 | 38450 | 38450 | 38050 | 2461 |
| 417 | 20230721 | 123900 | 1859122150 | 38400 | 38450 | 38450 | 38400 | 86 |
| 418 | 20230721 | 123800 | 1855816400 | 38450 | 38500 | 38500 | 38450 | 140 |
| 419 | 20230721 | 123700 | 1850432150 | 38500 | 38450 | 38500 | 38450 | 107 |
| 420 | 20230721 | 123600 | 1846314950 | 38500 | 38500 | 38500 | 38450 | 103 |
| 421 | 20230721 | 123500 | 1842349800 | 38450 | 38500 | 38500 | 38450 | 61 |
| 422 | 20230721 | 123400 | 1840002350 | 38500 | 38450 | 38500 | 38450 | 265 |
| 423 | 20230721 | 123300 | 1829810850 | 38500 | 38500 | 38500 | 38500 | 95 |
| 424 | 20230721 | 123200 | 1826153350 | 38500 | 38450 | 38500 | 38450 | 881 |
| 425 | 20230721 | 123100 | 1792275650 | 38450 | 38450 | 38450 | 38400 | 150 |
| 426 | 20230721 | 123000 | 1786508200 | 38450 | 38450 | 38450 | 38450 | 64 |
| 427 | 20230721 | 122900 | 1784047400 | 38450 | 38450 | 38450 | 38400 | 106 |
| 428 | 20230721 | 122800 | 1779972900 | 38450 | 38450 | 38450 | 38450 | 65 |
| 429 | 20230721 | 122700 | 1777473650 | 38450 | 38450 | 38450 | 38400 | 61 |
| 430 | 20230721 | 122600 | 1775128250 | 38450 | 38450 | 38450 | 38450 | 67 |
| 431 | 20230721 | 122500 | 1772552100 | 38450 | 38450 | 38450 | 38400 | 108 |
| 432 | 20230721 | 122400 | 1768400900 | 38450 | 38450 | 38450 | 38450 | 30 |
| 433 | 20230721 | 122300 | 1767247400 | 38450 | 38450 | 38450 | 38350 | 119 |
| 434 | 20230721 | 122200 | 1762675800 | 38400 | 38400 | 38450 | 38350 | 98 |
| 435 | 20230721 | 122100 | 1758911600 | 38400 | 38400 | 38400 | 38400 | 81 |
| 436 | 20230721 | 122000 | 1755801200 | 38400 | 38400 | 38400 | 38400 | 48 |
| 437 | 20230721 | 121900 | 1753958000 | 38400 | 38400 | 38450 | 38350 | 85 |
| 438 | 20230721 | 121800 | 1750693050 | 38400 | 38350 | 38400 | 38350 | 122 |
| 439 | 20230721 | 121700 | 1746010200 | 38400 | 38400 | 38400 | 38400 | 34 |
| 440 | 20230721 | 121600 | 1744704600 | 38400 | 38400 | 38400 | 38350 | 70 |
| 441 | 20230721 | 121500 | 1742019100 | 38400 | 38400 | 38400 | 38350 | 43 |
| 442 | 20230721 | 121400 | 1740368000 | 38400 | 38450 | 38450 | 38350 | 116 |
| 443 | 20230721 | 121300 | 1735909400 | 38450 | 38450 | 38450 | 38400 | 105 |
| 444 | 20230721 | 121200 | 1731875650 | 38450 | 38450 | 38450 | 38400 | 126 |
| 445 | 20230721 | 121100 | 1727034800 | 38450 | 38450 | 38450 | 38350 | 150 |
| 446 | 20230721 | 121000 | 1721271850 | 38400 | 38450 | 38450 | 38400 | 91 |
| 447 | 20230721 | 120900 | 1717772950 | 38450 | 38450 | 38450 | 38400 | 107 |
| 448 | 20230721 | 120800 | 1713660000 | 38450 | 38450 | 38450 | 38400 | 99 |
| 449 | 20230721 | 120700 | 1709856950 | 38450 | 38450 | 38450 | 38400 | 135 |
| 450 | 20230721 | 120600 | 1704666850 | 38450 | 38450 | 38450 | 38400 | 169 |
| 451 | 20230721 | 120500 | 1698170100 | 38400 | 38450 | 38450 | 38400 | 85 |
| 452 | 20230721 | 120400 | 1694902350 | 38450 | 38400 | 38450 | 38400 | 77 |
| 453 | 20230721 | 120300 | 1691942950 | 38450 | 38400 | 38450 | 38400 | 474 |
| 454 | 20230721 | 120200 | 1673737750 | 38400 | 38400 | 38400 | 38400 | 67 |
| 455 | 20230721 | 120100 | 1671164950 | 38400 | 38400 | 38400 | 38350 | 35 |
| 456 | 20230721 | 120000 | 1669821050 | 38400 | 38400 | 38400 | 38400 | 47 |
| 457 | 20230721 | 115900 | 1668016250 | 38400 | 38400 | 38400 | 38350 | 180 |
| 458 | 20230721 | 115800 | 1661109500 | 38400 | 38400 | 38400 | 38350 | 78 |
| 459 | 20230721 | 115700 | 1658115500 | 38400 | 38400 | 38400 | 38350 | 86 |
| 460 | 20230721 | 115600 | 1654813550 | 38400 | 38400 | 38400 | 38350 | 108 |
| 461 | 20230721 | 115500 | 1650666850 | 38400 | 38350 | 38400 | 38350 | 100 |
| 462 | 20230721 | 115400 | 1646827500 | 38350 | 38400 | 38400 | 38350 | 60 |
| 463 | 20230721 | 115300 | 1644523950 | 38350 | 38400 | 38400 | 38350 | 58 |
| 464 | 20230721 | 115200 | 1642297700 | 38400 | 38400 | 38400 | 38350 | 100 |
| 465 | 20230721 | 115100 | 1638458200 | 38400 | 38400 | 38400 | 38350 | 89 |
| 466 | 20230721 | 115000 | 1635041050 | 38400 | 38400 | 38400 | 38350 | 57 |
| 467 | 20230721 | 114900 | 1632852700 | 38400 | 38450 | 38450 | 38400 | 85 |
| 468 | 20230721 | 114800 | 1629585750 | 38450 | 38450 | 38450 | 38400 | 119 |
| 469 | 20230721 | 114700 | 1625011050 | 38400 | 38400 | 38450 | 38400 | 45 |
| 470 | 20230721 | 114600 | 1623282250 | 38450 | 38400 | 38450 | 38400 | 106 |
| 471 | 20230721 | 114500 | 1619207550 | 38450 | 38450 | 38450 | 38400 | 81 |
| 472 | 20230721 | 114400 | 1616093550 | 38450 | 38400 | 38450 | 38350 | 223 |
| 473 | 20230721 | 114300 | 1607529350 | 38400 | 38400 | 38400 | 38350 | 38 |
| 474 | 20230721 | 114200 | 1606070600 | 38400 | 38450 | 38450 | 38350 | 129 |
| 475 | 20230721 | 114100 | 1601118200 | 38400 | 38350 | 38450 | 38350 | 77 |
| 476 | 20230721 | 114000 | 1598160400 | 38450 | 38400 | 38450 | 38350 | 69 |
| 477 | 20230721 | 113900 | 1595510400 | 38400 | 38400 | 38400 | 38350 | 77 |
| 478 | 20230721 | 113800 | 1592554100 | 38400 | 38400 | 38400 | 38350 | 70 |
| 479 | 20230721 | 113700 | 1589866600 | 38400 | 38400 | 38450 | 38400 | 94 |
| 480 | 20230721 | 113600 | 1586254950 | 38400 | 38400 | 38450 | 38400 | 380 |
| 481 | 20230721 | 113500 | 1571653000 | 38400 | 38450 | 38450 | 38400 | 167 |
| 482 | 20230721 | 113400 | 1565238150 | 38450 | 38450 | 38450 | 38400 | 156 |
| 483 | 20230721 | 113300 | 1559243850 | 38450 | 38450 | 38500 | 38450 | 111 |
| 484 | 20230721 | 113200 | 1554975100 | 38500 | 38500 | 38500 | 38450 | 125 |
| 485 | 20230721 | 113100 | 1550164550 | 38450 | 38500 | 38500 | 38450 | 76 |
| 486 | 20230721 | 113000 | 1547239050 | 38500 | 38450 | 38500 | 38450 | 581 |
| 487 | 20230721 | 112900 | 1524898850 | 38450 | 38450 | 38450 | 38400 | 47 |
| 488 | 20230721 | 112800 | 1523092600 | 38400 | 38450 | 38450 | 38400 | 51 |
| 489 | 20230721 | 112700 | 1521131700 | 38400 | 38450 | 38450 | 38400 | 96 |
| 490 | 20230721 | 112600 | 1517442000 | 38450 | 38400 | 38450 | 38350 | 82 |
| 491 | 20230721 | 112500 | 1514291450 | 38400 | 38400 | 38400 | 38400 | 77 |
| 492 | 20230721 | 112400 | 1511334650 | 38400 | 38450 | 38450 | 38350 | 62 |
| 493 | 20230721 | 112300 | 1508953850 | 38450 | 38400 | 38450 | 38400 | 121 |
| 494 | 20230721 | 112200 | 1504304800 | 38400 | 38400 | 38450 | 38400 | 179 |
| 495 | 20230721 | 112100 | 1497430850 | 38450 | 38450 | 38450 | 38400 | 52 |
| 496 | 20230721 | 112000 | 1495431950 | 38400 | 38450 | 38450 | 38400 | 70 |
| 497 | 20230721 | 111900 | 1492741500 | 38450 | 38450 | 38450 | 38350 | 114 |
| 498 | 20230721 | 111800 | 1488362500 | 38450 | 38400 | 38450 | 38400 | 79 |
| 499 | 20230721 | 111700 | 1485328100 | 38350 | 38400 | 38400 | 38350 | 50 |
| 500 | 20230721 | 111600 | 1483408550 | 38400 | 38400 | 38450 | 38400 | 155 |
| 501 | 20230721 | 111500 | 1477456450 | 38400 | 38350 | 38400 | 38350 | 91 |
| 502 | 20230721 | 111400 | 1473962100 | 38350 | 38400 | 38400 | 38350 | 86 |
| 503 | 20230721 | 111300 | 1470659750 | 38400 | 38400 | 38400 | 38400 | 87 |
| 504 | 20230721 | 111200 | 1467318950 | 38400 | 38450 | 38450 | 38400 | 258 |
| 505 | 20230721 | 111100 | 1457410450 | 38450 | 38500 | 38500 | 38450 | 130 |
| 506 | 20230721 | 111000 | 1452411750 | 38500 | 38500 | 38500 | 38450 | 26 |
| 507 | 20230721 | 110900 | 1451410800 | 38500 | 38500 | 38500 | 38450 | 205 |
| 508 | 20230721 | 110800 | 1443525800 | 38500 | 38500 | 38500 | 38500 | 75 |
| 509 | 20230721 | 110700 | 1440638300 | 38450 | 38500 | 38500 | 38450 | 81 |
| 510 | 20230721 | 110600 | 1437521400 | 38500 | 38500 | 38500 | 38450 | 45 |
| 511 | 20230721 | 110500 | 1435788950 | 38500 | 38500 | 38500 | 38450 | 201 |
| 512 | 20230721 | 110400 | 1428055700 | 38500 | 38450 | 38500 | 38450 | 4077 |
| 513 | 20230721 | 110300 | 1271201100 | 38450 | 38450 | 38450 | 38400 | 18 |
| 514 | 20230721 | 110200 | 1270509100 | 38450 | 38450 | 38450 | 38400 | 177 |
| 515 | 20230721 | 110100 | 1263710550 | 38450 | 38450 | 38450 | 38400 | 167 |
| 516 | 20230721 | 110000 | 1257294400 | 38450 | 38450 | 38450 | 38400 | 378 |
| 517 | 20230721 | 105900 | 1242763350 | 38450 | 38350 | 38450 | 38350 | 1168 |
| 518 | 20230721 | 105800 | 1197927150 | 38350 | 38400 | 38400 | 38300 | 113 |
| 519 | 20230721 | 105700 | 1193594050 | 38350 | 38400 | 38400 | 38350 | 376 |
| 520 | 20230721 | 105600 | 1179170650 | 38400 | 38400 | 38400 | 38400 | 26 |
| 521 | 20230721 | 105500 | 1178172250 | 38400 | 38350 | 38400 | 38350 | 222 |
| 522 | 20230721 | 105400 | 1169655400 | 38400 | 38400 | 38400 | 38350 | 77 |
| 523 | 20230721 | 105300 | 1166699150 | 38400 | 38400 | 38400 | 38350 | 44 |
| 524 | 20230721 | 105200 | 1165009600 | 38400 | 38400 | 38400 | 38350 | 33 |
| 525 | 20230721 | 105100 | 1163742650 | 38400 | 38350 | 38400 | 38350 | 78 |
| 526 | 20230721 | 105000 | 1160750750 | 38350 | 38350 | 38400 | 38300 | 1009 |
| 527 | 20230721 | 104900 | 1122059050 | 38350 | 38350 | 38350 | 38300 | 467 |
| 528 | 20230721 | 104800 | 1104169650 | 38350 | 38350 | 38350 | 38350 | 52 |
| 529 | 20230721 | 104700 | 1102175450 | 38350 | 38350 | 38350 | 38250 | 1324 |
| 530 | 20230721 | 104600 | 1051484400 | 38350 | 38300 | 38350 | 38300 | 591 |
| 531 | 20230721 | 104500 | 1028844650 | 38350 | 38300 | 38350 | 38300 | 51 |
| 532 | 20230721 | 104400 | 1026889700 | 38350 | 38350 | 38350 | 38300 | 40 |
| 533 | 20230721 | 104300 | 1025355750 | 38350 | 38350 | 38350 | 38300 | 122 |
| 534 | 20230721 | 104200 | 1020678800 | 38350 | 38350 | 38350 | 38300 | 75 |
| 535 | 20230721 | 104100 | 1017802600 | 38350 | 38350 | 38350 | 38300 | 52 |
| 536 | 20230721 | 104000 | 1015809650 | 38350 | 38350 | 38350 | 38300 | 40 |
| 537 | 20230721 | 103900 | 1014275900 | 38350 | 38350 | 38350 | 38350 | 123 |
| 538 | 20230721 | 103800 | 1009558850 | 38350 | 38350 | 38350 | 38300 | 13 |
| 539 | 20230721 | 103700 | 1009060350 | 38350 | 38350 | 38350 | 38300 | 175 |
| 540 | 20230721 | 103600 | 1002354350 | 38350 | 38350 | 38350 | 38350 | 59 |
| 541 | 20230721 | 103500 | 1000091700 | 38350 | 38350 | 38350 | 38300 | 92 |
| 542 | 20230721 | 103400 | 996563550 | 38350 | 38350 | 38350 | 38350 | 73 |
| 543 | 20230721 | 103300 | 993764000 | 38300 | 38300 | 38350 | 38300 | 57 |
| 544 | 20230721 | 103200 | 991578800 | 38350 | 38350 | 38350 | 38350 | 106 |
| 545 | 20230721 | 103100 | 987513700 | 38350 | 38300 | 38350 | 38250 | 840 |
| 546 | 20230721 | 103000 | 955340550 | 38300 | 38300 | 38300 | 38250 | 53 |
| 547 | 20230721 | 102900 | 953310700 | 38300 | 38300 | 38300 | 38300 | 44 |
| 548 | 20230721 | 102800 | 951625500 | 38300 | 38300 | 38300 | 38250 | 104 |
| 549 | 20230721 | 102700 | 947642350 | 38300 | 38300 | 38300 | 38300 | 27 |
| 550 | 20230721 | 102600 | 946608250 | 38300 | 38300 | 38300 | 38250 | 28 |
| 551 | 20230721 | 102500 | 945535900 | 38300 | 38250 | 38300 | 38250 | 339 |
| 552 | 20230721 | 102400 | 932567500 | 38250 | 38250 | 38250 | 38200 | 378 |
| 553 | 20230721 | 102300 | 918109050 | 38250 | 38250 | 38250 | 38200 | 27 |
| 554 | 20230721 | 102200 | 917076350 | 38250 | 38200 | 38250 | 38150 | 282 |
| 555 | 20230721 | 102100 | 906311850 | 38250 | 38200 | 38250 | 38150 | 846 |
| 556 | 20230721 | 102000 | 873993950 | 38200 | 38200 | 38200 | 38200 | 25 |
| 557 | 20230721 | 101900 | 873038950 | 38200 | 38200 | 38200 | 38200 | 63 |
| 558 | 20230721 | 101800 | 870632350 | 38200 | 38250 | 38250 | 38200 | 171 |
| 559 | 20230721 | 101700 | 864097850 | 38250 | 38250 | 38250 | 38250 | 94 |
| 560 | 20230721 | 101600 | 860502350 | 38250 | 38250 | 38250 | 38200 | 25 |
| 561 | 20230721 | 101500 | 859546150 | 38250 | 38250 | 38250 | 38200 | 147 |
| 562 | 20230721 | 101400 | 853928400 | 38250 | 38200 | 38250 | 38150 | 485 |
| 563 | 20230721 | 101300 | 835399050 | 38200 | 38200 | 38200 | 38200 | 57 |
| 564 | 20230721 | 101200 | 833221650 | 38200 | 38150 | 38200 | 38100 | 618 |
| 565 | 20230721 | 101100 | 809645700 | 38150 | 38150 | 38150 | 38150 | 56 |
| 566 | 20230721 | 101000 | 807509300 | 38150 | 38150 | 38150 | 38150 | 109 |
| 567 | 20230721 | 100900 | 803350950 | 38150 | 38150 | 38150 | 38150 | 31 |
| 568 | 20230721 | 100800 | 802168300 | 38150 | 38150 | 38150 | 38150 | 70 |
| 569 | 20230721 | 100700 | 799497800 | 38150 | 38150 | 38150 | 38100 | 31 |
| 570 | 20230721 | 100600 | 798315200 | 38150 | 38100 | 38150 | 38100 | 184 |
| 571 | 20230721 | 100500 | 791302100 | 38100 | 38150 | 38150 | 38100 | 209 |
| 572 | 20230721 | 100400 | 783337700 | 38150 | 38100 | 38150 | 38100 | 169 |
| 573 | 20230721 | 100300 | 776897100 | 38100 | 38150 | 38150 | 38000 | 242 |
| 574 | 20230721 | 100200 | 767681000 | 38150 | 38150 | 38150 | 38050 | 165 |
| 575 | 20230721 | 100100 | 761396750 | 38150 | 38150 | 38150 | 38050 | 202 |
| 576 | 20230721 | 100000 | 753700150 | 38150 | 38150 | 38150 | 38100 | 38 |
| 577 | 20230721 | 095900 | 752250500 | 38150 | 38150 | 38150 | 38100 | 201 |
| 578 | 20230721 | 095800 | 744587350 | 38150 | 38150 | 38150 | 38100 | 128 |
| 579 | 20230721 | 095700 | 739709200 | 38150 | 38150 | 38150 | 38100 | 25 |
| 580 | 20230721 | 095600 | 738755500 | 38150 | 38150 | 38150 | 38150 | 50 |
| 581 | 20230721 | 095500 | 736848000 | 38150 | 38100 | 38150 | 38100 | 367 |
| 582 | 20230721 | 095400 | 722864900 | 38100 | 38100 | 38100 | 38050 | 48 |
| 583 | 20230721 | 095300 | 721036800 | 38100 | 38100 | 38100 | 38100 | 36 |
| 584 | 20230721 | 095200 | 719665200 | 38100 | 38050 | 38100 | 38050 | 246 |
| 585 | 20230721 | 095100 | 710302650 | 38050 | 38000 | 38050 | 37950 | 1551 |
| 586 | 20230721 | 095000 | 651363750 | 38000 | 38000 | 38000 | 38000 | 24 |
| 587 | 20230721 | 094900 | 650451750 | 38000 | 38000 | 38000 | 37950 | 41 |
| 588 | 20230721 | 094800 | 648894900 | 37950 | 37950 | 38000 | 37950 | 181 |
| 589 | 20230721 | 094700 | 642023250 | 37900 | 37950 | 38000 | 37900 | 81 |
| 590 | 20230721 | 094600 | 638949150 | 38000 | 38000 | 38000 | 37950 | 472 |
| 591 | 20230721 | 094500 | 621035450 | 38000 | 38000 | 38000 | 38000 | 33 |
| 592 | 20230721 | 094400 | 619781450 | 38000 | 38000 | 38000 | 37950 | 169 |
| 593 | 20230721 | 094300 | 613364100 | 38000 | 38000 | 38000 | 38000 | 39 |
| 594 | 20230721 | 094200 | 611882100 | 38000 | 38000 | 38000 | 37950 | 315 |
| 595 | 20230721 | 094100 | 599926950 | 37950 | 37950 | 38000 | 37900 | 369 |
| 596 | 20230721 | 094000 | 585921500 | 37950 | 37950 | 37950 | 37900 | 199 |
| 597 | 20230721 | 093900 | 578372000 | 37950 | 38000 | 38000 | 37950 | 42 |
| 598 | 20230721 | 093800 | 576776950 | 38000 | 38000 | 38000 | 37950 | 51 |
| 599 | 20230721 | 093700 | 574840150 | 38000 | 37950 | 38000 | 37900 | 1339 |
| 600 | 20230721 | 093600 | 524025000 | 38000 | 38000 | 38000 | 38000 | 32 |
| 601 | 20230721 | 093500 | 522809000 | 38000 | 38000 | 38000 | 38000 | 25 |
| 602 | 20230721 | 093400 | 521859000 | 38000 | 38000 | 38000 | 37950 | 36 |
| 603 | 20230721 | 093300 | 520492300 | 38000 | 38000 | 38000 | 37950 | 172 |
| 604 | 20230721 | 093200 | 513959750 | 38000 | 38000 | 38000 | 37950 | 35 |
| 605 | 20230721 | 093100 | 512629850 | 38000 | 38000 | 38000 | 37950 | 379 |
| 606 | 20230721 | 093000 | 498231850 | 38000 | 38050 | 38050 | 37950 | 847 |
| 607 | 20230721 | 092900 | 466037250 | 38000 | 38000 | 38050 | 37950 | 1783 |
| 608 | 20230721 | 092800 | 398350600 | 38050 | 38050 | 38050 | 38050 | 37 |
| 609 | 20230721 | 092700 | 396942750 | 38000 | 38050 | 38050 | 38000 | 26 |
| 610 | 20230721 | 092600 | 395953900 | 38000 | 38050 | 38050 | 38000 | 461 |
| 611 | 20230721 | 092500 | 378431950 | 38050 | 38050 | 38050 | 37950 | 1376 |
| 612 | 20230721 | 092400 | 326149100 | 38000 | 38050 | 38050 | 38000 | 297 |
| 613 | 20230721 | 092300 | 314861000 | 38050 | 38050 | 38050 | 38000 | 125 |
| 614 | 20230721 | 092200 | 310109500 | 38050 | 38050 | 38050 | 38050 | 809 |
| 615 | 20230721 | 092100 | 279327050 | 38100 | 38100 | 38100 | 38050 | 108 |
| 616 | 20230721 | 092000 | 275215800 | 38100 | 38100 | 38100 | 38050 | 36 |
| 617 | 20230721 | 091900 | 273844500 | 38100 | 38100 | 38200 | 38100 | 457 |
| 618 | 20230721 | 091800 | 256428700 | 38100 | 38100 | 38100 | 38050 | 268 |
| 619 | 20230721 | 091700 | 246221400 | 38150 | 38100 | 38150 | 38100 | 300 |
| 620 | 20230721 | 091600 | 234791100 | 38100 | 38150 | 38150 | 38100 | 175 |
| 621 | 20230721 | 091500 | 228122800 | 38150 | 38050 | 38200 | 38050 | 649 |
| 622 | 20230721 | 091400 | 203372800 | 38100 | 38100 | 38100 | 38100 | 3 |
| 623 | 20230721 | 091300 | 203258500 | 38100 | 38100 | 38100 | 38100 | 80 |
| 624 | 20230721 | 091200 | 200210500 | 38100 | 38100 | 38100 | 38100 | 372 |
| 625 | 20230721 | 091100 | 186037300 | 38050 | 38100 | 38100 | 38050 | 246 |
| 626 | 20230721 | 091000 | 176667400 | 38150 | 38250 | 38250 | 38150 | 93 |
| 627 | 20230721 | 090900 | 173119000 | 38250 | 38150 | 38250 | 38150 | 187 |
| 628 | 20230721 | 090800 | 165984250 | 38150 | 38050 | 38150 | 38050 | 276 |
| 629 | 20230721 | 090700 | 155468750 | 38050 | 37950 | 38100 | 37900 | 1069 |
| 630 | 20230721 | 090600 | 114868750 | 37950 | 37900 | 37950 | 37900 | 437 |
| 631 | 20230721 | 090500 | 98294700 | 37850 | 37900 | 37900 | 37850 | 120 |
| 632 | 20230721 | 090400 | 93747800 | 37900 | 37900 | 37900 | 37900 | 146 |
| 633 | 20230721 | 090300 | 88214400 | 37900 | 38050 | 38050 | 37900 | 417 |
| 634 | 20230721 | 090200 | 72373350 | 38050 | 38000 | 38100 | 38000 | 264 |
| 635 | 20230721 | 090100 | 62331400 | 38050 | 38100 | 38150 | 38050 | 629 |
| 636 | 20230721 | 090000 | 38366700 | 38100 | 38100 | 38100 | 38100 | 1007 |