33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 192200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 2719 |
| 3 | 20230721 | 192100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 4 | 20230721 | 192000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 5 | 20230721 | 191900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 6 | 20230721 | 191800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 7 | 20230721 | 191700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 8 | 20230721 | 191600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 9 | 20230721 | 191500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 10 | 20230721 | 191400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 11 | 20230721 | 191300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 12 | 20230721 | 191200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 13 | 20230721 | 191100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 14 | 20230721 | 191000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 15 | 20230721 | 190900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 16 | 20230721 | 190800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 17 | 20230721 | 190700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 18 | 20230721 | 190600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 19 | 20230721 | 190500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 20 | 20230721 | 190400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 21 | 20230721 | 190300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 22 | 20230721 | 190200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 23 | 20230721 | 190100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 24 | 20230721 | 190000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 25 | 20230721 | 185900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 26 | 20230721 | 185800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 27 | 20230721 | 185700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 28 | 20230721 | 185600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 29 | 20230721 | 185500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 30 | 20230721 | 185400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 31 | 20230721 | 185300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 32 | 20230721 | 185200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 2719 |
| 33 | 20230721 | 185100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 34 | 20230721 | 185000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 35 | 20230721 | 184900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 36 | 20230721 | 184800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 37 | 20230721 | 184700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 38 | 20230721 | 184600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 39 | 20230721 | 184500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 40 | 20230721 | 184400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 41 | 20230721 | 184300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 42 | 20230721 | 184200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 43 | 20230721 | 184100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 44 | 20230721 | 184000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 45 | 20230721 | 183900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 46 | 20230721 | 183800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 47 | 20230721 | 183700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 48 | 20230721 | 183600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 49 | 20230721 | 183500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 50 | 20230721 | 183400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 51 | 20230721 | 183300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 52 | 20230721 | 183200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 53 | 20230721 | 183100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 54 | 20230721 | 183000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 55 | 20230721 | 182900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 56 | 20230721 | 182800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 57 | 20230721 | 182700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 58 | 20230721 | 182600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 59 | 20230721 | 182500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 60 | 20230721 | 182400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 61 | 20230721 | 182300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 62 | 20230721 | 182200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 2719 |
| 63 | 20230721 | 182100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 64 | 20230721 | 182000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 65 | 20230721 | 181900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 66 | 20230721 | 181800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 67 | 20230721 | 181700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 68 | 20230721 | 181600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 69 | 20230721 | 181500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 70 | 20230721 | 181400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 71 | 20230721 | 181300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 72 | 20230721 | 181200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 73 | 20230721 | 181100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 74 | 20230721 | 181000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 75 | 20230721 | 180900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 76 | 20230721 | 180800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 77 | 20230721 | 180700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 78 | 20230721 | 180600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 79 | 20230721 | 180500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 80 | 20230721 | 180400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 81 | 20230721 | 180300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 82 | 20230721 | 180200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 83 | 20230721 | 180100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 84 | 20230721 | 180000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 85 | 20230721 | 175900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 86 | 20230721 | 175800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 87 | 20230721 | 175700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 88 | 20230721 | 175600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 89 | 20230721 | 175500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 90 | 20230721 | 175400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 91 | 20230721 | 175300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 92 | 20230721 | 175200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 2719 |
| 93 | 20230721 | 175100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 94 | 20230721 | 175000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 95 | 20230721 | 174900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 96 | 20230721 | 174800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 97 | 20230721 | 174700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 98 | 20230721 | 174600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 99 | 20230721 | 174500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 100 | 20230721 | 174400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 101 | 20230721 | 174300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 102 | 20230721 | 174200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 103 | 20230721 | 174100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 104 | 20230721 | 174000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 105 | 20230721 | 173900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 106 | 20230721 | 173800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 107 | 20230721 | 173700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 108 | 20230721 | 173600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 109 | 20230721 | 173500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 110 | 20230721 | 173400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 111 | 20230721 | 173300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 112 | 20230721 | 173200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 113 | 20230721 | 173100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 114 | 20230721 | 173000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 115 | 20230721 | 172900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 116 | 20230721 | 172800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 117 | 20230721 | 172700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 118 | 20230721 | 172600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 119 | 20230721 | 172500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 120 | 20230721 | 172400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 121 | 20230721 | 172300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 122 | 20230721 | 172200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 2719 |
| 123 | 20230721 | 172100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 124 | 20230721 | 172000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 125 | 20230721 | 171900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 126 | 20230721 | 171800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 127 | 20230721 | 171700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 128 | 20230721 | 171600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 129 | 20230721 | 171500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 130 | 20230721 | 171400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 131 | 20230721 | 171300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 132 | 20230721 | 171200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 133 | 20230721 | 171100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 134 | 20230721 | 171000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 135 | 20230721 | 170900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 136 | 20230721 | 170800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 137 | 20230721 | 170700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 138 | 20230721 | 170600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 139 | 20230721 | 170500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 140 | 20230721 | 170400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 141 | 20230721 | 170300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 142 | 20230721 | 170200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 143 | 20230721 | 170100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 144 | 20230721 | 170000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 145 | 20230721 | 165900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 146 | 20230721 | 165800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 147 | 20230721 | 165700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 148 | 20230721 | 165600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 149 | 20230721 | 165500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 150 | 20230721 | 165400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 151 | 20230721 | 165300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 152 | 20230721 | 165200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 2719 |
| 153 | 20230721 | 165100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 154 | 20230721 | 165000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 155 | 20230721 | 164900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 156 | 20230721 | 164800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 157 | 20230721 | 164700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 158 | 20230721 | 164600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 159 | 20230721 | 164500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 160 | 20230721 | 164400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 161 | 20230721 | 164300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 162 | 20230721 | 164200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 163 | 20230721 | 164100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 164 | 20230721 | 164000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 165 | 20230721 | 163900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 166 | 20230721 | 163800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 167 | 20230721 | 163700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 168 | 20230721 | 163600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 169 | 20230721 | 163500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 170 | 20230721 | 163400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 171 | 20230721 | 163300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 172 | 20230721 | 163200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 173 | 20230721 | 163100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 174 | 20230721 | 163000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 175 | 20230721 | 162900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 176 | 20230721 | 162800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 177 | 20230721 | 162700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 178 | 20230721 | 162600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 179 | 20230721 | 162500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 180 | 20230721 | 162400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 181 | 20230721 | 162300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 182 | 20230721 | 162200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 2719 |
| 183 | 20230721 | 162100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 184 | 20230721 | 162000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 185 | 20230721 | 161900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 186 | 20230721 | 161800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 187 | 20230721 | 161700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 188 | 20230721 | 161600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 189 | 20230721 | 161500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 190 | 20230721 | 161400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 191 | 20230721 | 161300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 192 | 20230721 | 161200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 193 | 20230721 | 161100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 194 | 20230721 | 161000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 195 | 20230721 | 160900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 196 | 20230721 | 160800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 197 | 20230721 | 160700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 198 | 20230721 | 160600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 199 | 20230721 | 160500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 200 | 20230721 | 160400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 201 | 20230721 | 160300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 202 | 20230721 | 160200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 203 | 20230721 | 160100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 204 | 20230721 | 160000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 205 | 20230721 | 155900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 206 | 20230721 | 155800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 207 | 20230721 | 155700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 208 | 20230721 | 155600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 209 | 20230721 | 155500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 210 | 20230721 | 155400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 211 | 20230721 | 155300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 212 | 20230721 | 155200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 2719 |
| 213 | 20230721 | 155100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 214 | 20230721 | 155000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 215 | 20230721 | 154900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 216 | 20230721 | 154800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 217 | 20230721 | 154700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 218 | 20230721 | 154600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 219 | 20230721 | 154500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 220 | 20230721 | 154400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 221 | 20230721 | 154300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 222 | 20230721 | 154200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 223 | 20230721 | 154100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 224 | 20230721 | 154000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 225 | 20230721 | 153900 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 226 | 20230721 | 153800 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 227 | 20230721 | 153700 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 228 | 20230721 | 153600 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 229 | 20230721 | 153500 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 230 | 20230721 | 153400 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 231 | 20230721 | 153300 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 232 | 20230721 | 153200 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 233 | 20230721 | 153100 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 234 | 20230721 | 153000 | 3907044100 | 37300 | 37300 | 37300 | 37300 | 2719 |
| 235 | 20230721 | 152900 | 3805625400 | 37250 | 37250 | 37250 | 37250 | 0 |
| 236 | 20230721 | 152800 | 3805625400 | 37250 | 37250 | 37250 | 37250 | 0 |
| 237 | 20230721 | 152700 | 3805625400 | 37250 | 37250 | 37250 | 37250 | 0 |
| 238 | 20230721 | 152600 | 3805625400 | 37250 | 37250 | 37250 | 37250 | 0 |
| 239 | 20230721 | 152500 | 3805625400 | 37250 | 37250 | 37250 | 37250 | 0 |
| 240 | 20230721 | 152400 | 3805625400 | 37250 | 37250 | 37250 | 37250 | 0 |
| 241 | 20230721 | 152300 | 3805625400 | 37250 | 37250 | 37250 | 37250 | 0 |
| 242 | 20230721 | 152200 | 3805625400 | 37250 | 37250 | 37250 | 37250 | 0 |
| 243 | 20230721 | 152100 | 3805625400 | 37250 | 37250 | 37250 | 37250 | 0 |
| 244 | 20230721 | 152000 | 3805625400 | 37250 | 37250 | 37250 | 37250 | 0 |
| 245 | 20230721 | 151900 | 3805625400 | 37250 | 37200 | 37250 | 37100 | 485 |
| 246 | 20230721 | 151800 | 3787579850 | 37150 | 37100 | 37150 | 37100 | 854 |
| 247 | 20230721 | 151700 | 3755874700 | 37100 | 37050 | 37100 | 37050 | 121 |
| 248 | 20230721 | 151600 | 3751388600 | 37050 | 37150 | 37150 | 37050 | 513 |
| 249 | 20230721 | 151500 | 3732378700 | 37050 | 37100 | 37150 | 37050 | 494 |
| 250 | 20230721 | 151400 | 3714035850 | 37100 | 37050 | 37100 | 37050 | 227 |
| 251 | 20230721 | 151300 | 3705614350 | 37100 | 37100 | 37100 | 37100 | 255 |
| 252 | 20230721 | 151200 | 3696153850 | 37100 | 37100 | 37150 | 37100 | 823 |
| 253 | 20230721 | 151100 | 3665619200 | 37000 | 37050 | 37100 | 37000 | 165 |
| 254 | 20230721 | 151000 | 3659512950 | 37000 | 37100 | 37100 | 37000 | 466 |
| 255 | 20230721 | 150900 | 3642256950 | 37050 | 37100 | 37100 | 37050 | 39 |
| 256 | 20230721 | 150800 | 3640811650 | 37100 | 37050 | 37100 | 37000 | 887 |
| 257 | 20230721 | 150700 | 3607969050 | 37100 | 37050 | 37100 | 37050 | 172 |
| 258 | 20230721 | 150600 | 3601594950 | 37050 | 37050 | 37050 | 37050 | 105 |
| 259 | 20230721 | 150500 | 3597704700 | 37050 | 37100 | 37100 | 37050 | 62 |
| 260 | 20230721 | 150400 | 3595404750 | 37050 | 37050 | 37050 | 37050 | 45 |
| 261 | 20230721 | 150300 | 3593737500 | 37050 | 37050 | 37050 | 37050 | 56 |
| 262 | 20230721 | 150200 | 3591662700 | 37050 | 37100 | 37100 | 37050 | 19 |
| 263 | 20230721 | 150100 | 3590958350 | 37100 | 37100 | 37100 | 37100 | 304 |
| 264 | 20230721 | 150000 | 3579679950 | 37050 | 37100 | 37100 | 37000 | 398 |
| 265 | 20230721 | 145900 | 3564927150 | 37100 | 37100 | 37100 | 37100 | 40 |
| 266 | 20230721 | 145800 | 3563443150 | 37100 | 37050 | 37100 | 37050 | 439 |
| 267 | 20230721 | 145700 | 3547172950 | 37050 | 37150 | 37150 | 37050 | 134 |
| 268 | 20230721 | 145600 | 3542204350 | 37100 | 37150 | 37150 | 37100 | 364 |
| 269 | 20230721 | 145500 | 3528692700 | 37150 | 37150 | 37150 | 37150 | 17 |
| 270 | 20230721 | 145400 | 3528061150 | 37100 | 37150 | 37200 | 37100 | 444 |
| 271 | 20230721 | 145300 | 3511571200 | 37150 | 37200 | 37200 | 37150 | 232 |
| 272 | 20230721 | 145200 | 3502942250 | 37200 | 37250 | 37250 | 37150 | 261 |
| 273 | 20230721 | 145100 | 3493237600 | 37250 | 37250 | 37250 | 37200 | 352 |
| 274 | 20230721 | 145000 | 3480139100 | 37250 | 37250 | 37250 | 37200 | 256 |
| 275 | 20230721 | 144900 | 3470615050 | 37250 | 37250 | 37250 | 37250 | 170 |
| 276 | 20230721 | 144800 | 3464282550 | 37250 | 37250 | 37250 | 37250 | 205 |
| 277 | 20230721 | 144700 | 3456646300 | 37300 | 37250 | 37300 | 37250 | 126 |
| 278 | 20230721 | 144600 | 3451952100 | 37250 | 37250 | 37250 | 37250 | 0 |
| 279 | 20230721 | 144500 | 3451952100 | 37250 | 37250 | 37250 | 37250 | 187 |
| 280 | 20230721 | 144400 | 3444986350 | 37200 | 37150 | 37200 | 37150 | 410 |
| 281 | 20230721 | 144300 | 3429739750 | 37150 | 37100 | 37150 | 37100 | 119 |
| 282 | 20230721 | 144200 | 3425321900 | 37150 | 37100 | 37150 | 37100 | 18 |
| 283 | 20230721 | 144100 | 3424653800 | 37150 | 37150 | 37150 | 37150 | 11 |
| 284 | 20230721 | 144000 | 3424245150 | 37100 | 37150 | 37150 | 37100 | 215 |
| 285 | 20230721 | 143900 | 3416268150 | 37100 | 37150 | 37150 | 37100 | 57 |
| 286 | 20230721 | 143800 | 3414153200 | 37150 | 37150 | 37150 | 37150 | 1 |
| 287 | 20230721 | 143700 | 3414116050 | 37150 | 37100 | 37150 | 37050 | 40 |
| 288 | 20230721 | 143600 | 3412631300 | 37100 | 37100 | 37100 | 37050 | 104 |
| 289 | 20230721 | 143500 | 3408772950 | 37150 | 37100 | 37150 | 37100 | 96 |
| 290 | 20230721 | 143400 | 3405211050 | 37100 | 37100 | 37100 | 37100 | 100 |
| 291 | 20230721 | 143300 | 3401501050 | 37100 | 37100 | 37100 | 37100 | 49 |
| 292 | 20230721 | 143200 | 3399683150 | 37100 | 37100 | 37100 | 37100 | 35 |
| 293 | 20230721 | 143100 | 3398384650 | 37100 | 37100 | 37200 | 37100 | 33 |
| 294 | 20230721 | 143000 | 3397158450 | 37200 | 37200 | 37200 | 37200 | 15 |
| 295 | 20230721 | 142900 | 3396600450 | 37200 | 37150 | 37200 | 37150 | 798 |
| 296 | 20230721 | 142800 | 3366953250 | 37150 | 37200 | 37200 | 37150 | 11 |
| 297 | 20230721 | 142700 | 3366544450 | 37150 | 37150 | 37150 | 37150 | 26 |
| 298 | 20230721 | 142600 | 3365578550 | 37150 | 37150 | 37150 | 37150 | 182 |
| 299 | 20230721 | 142500 | 3358817250 | 37100 | 37100 | 37100 | 37100 | 2 |
| 300 | 20230721 | 142400 | 3358743050 | 37100 | 37100 | 37100 | 37100 | 411 |
| 301 | 20230721 | 142300 | 3343494950 | 37050 | 37050 | 37050 | 37050 | 241 |
| 302 | 20230721 | 142200 | 3334565900 | 37050 | 37050 | 37050 | 37050 | 0 |
| 303 | 20230721 | 142100 | 3334565900 | 37050 | 37100 | 37100 | 37050 | 11 |
| 304 | 20230721 | 142000 | 3334157850 | 37100 | 37100 | 37100 | 37100 | 369 |
| 305 | 20230721 | 141900 | 3320467950 | 37100 | 37100 | 37100 | 37100 | 42 |
| 306 | 20230721 | 141800 | 3318909750 | 37100 | 37100 | 37100 | 37100 | 391 |
| 307 | 20230721 | 141700 | 3304403650 | 37100 | 37000 | 37100 | 36950 | 1305 |
| 308 | 20230721 | 141600 | 3256152700 | 37000 | 37100 | 37100 | 36950 | 1048 |
| 309 | 20230721 | 141500 | 3217349500 | 37100 | 37050 | 37100 | 37050 | 104 |
| 310 | 20230721 | 141400 | 3213491300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 311 | 20230721 | 141300 | 3213491300 | 37050 | 37100 | 37100 | 37050 | 742 |
| 312 | 20230721 | 141200 | 3185965000 | 37150 | 37150 | 37150 | 37150 | 15 |
| 313 | 20230721 | 141100 | 3185407750 | 37150 | 37150 | 37150 | 37150 | 196 |
| 314 | 20230721 | 141000 | 3178126350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 315 | 20230721 | 140900 | 3178126350 | 37150 | 37150 | 37150 | 37150 | 200 |
| 316 | 20230721 | 140800 | 3170696350 | 37150 | 37150 | 37200 | 37150 | 41 |
| 317 | 20230721 | 140700 | 3169173150 | 37150 | 37150 | 37150 | 37150 | 143 |
| 318 | 20230721 | 140600 | 3163860700 | 37150 | 37150 | 37200 | 37150 | 94 |
| 319 | 20230721 | 140500 | 3160368100 | 37150 | 37150 | 37200 | 37150 | 131 |
| 320 | 20230721 | 140400 | 3155500300 | 37150 | 37200 | 37200 | 37150 | 63 |
| 321 | 20230721 | 140300 | 3153159700 | 37200 | 37200 | 37200 | 37200 | 11 |
| 322 | 20230721 | 140200 | 3152750500 | 37150 | 37150 | 37150 | 37150 | 200 |
| 323 | 20230721 | 140100 | 3145320500 | 37150 | 37150 | 37150 | 37150 | 4 |
| 324 | 20230721 | 140000 | 3145171900 | 37200 | 37200 | 37200 | 37200 | 394 |
| 325 | 20230721 | 135900 | 3130515100 | 37250 | 37250 | 37300 | 37250 | 229 |
| 326 | 20230721 | 135800 | 3121984800 | 37250 | 37250 | 37250 | 37250 | 48 |
| 327 | 20230721 | 135700 | 3120196800 | 37250 | 37250 | 37250 | 37250 | 10 |
| 328 | 20230721 | 135600 | 3119824300 | 37250 | 37250 | 37250 | 37250 | 137 |
| 329 | 20230721 | 135500 | 3114721050 | 37300 | 37250 | 37300 | 37250 | 16 |
| 330 | 20230721 | 135400 | 3114124750 | 37300 | 37300 | 37300 | 37300 | 10 |
| 331 | 20230721 | 135300 | 3113751750 | 37250 | 37250 | 37250 | 37250 | 271 |
| 332 | 20230721 | 135200 | 3103657000 | 37250 | 37300 | 37300 | 37250 | 50 |
| 333 | 20230721 | 135100 | 3101792500 | 37300 | 37300 | 37300 | 37300 | 261 |
| 334 | 20230721 | 135000 | 3092057200 | 37300 | 37300 | 37300 | 37300 | 30 |
| 335 | 20230721 | 134900 | 3090938200 | 37300 | 37300 | 37300 | 37300 | 35 |
| 336 | 20230721 | 134800 | 3089632700 | 37350 | 37300 | 37350 | 37300 | 31 |
| 337 | 20230721 | 134700 | 3088474900 | 37350 | 37300 | 37350 | 37300 | 11 |
| 338 | 20230721 | 134600 | 3088064100 | 37300 | 37300 | 37300 | 37300 | 47 |
| 339 | 20230721 | 134500 | 3086311000 | 37300 | 37300 | 37300 | 37300 | 5 |
| 340 | 20230721 | 134400 | 3086124500 | 37300 | 37250 | 37300 | 37250 | 85 |
| 341 | 20230721 | 134300 | 3082955750 | 37250 | 37250 | 37250 | 37250 | 0 |
| 342 | 20230721 | 134200 | 3082955750 | 37250 | 37250 | 37250 | 37250 | 3 |
| 343 | 20230721 | 134100 | 3082844000 | 37300 | 37200 | 37300 | 37200 | 563 |
| 344 | 20230721 | 134000 | 3061874650 | 37200 | 37200 | 37200 | 37200 | 0 |
| 345 | 20230721 | 133900 | 3061874650 | 37200 | 37200 | 37200 | 37200 | 77 |
| 346 | 20230721 | 133800 | 3059010250 | 37200 | 37200 | 37200 | 37200 | 1 |
| 347 | 20230721 | 133700 | 3058973050 | 37250 | 37250 | 37250 | 37250 | 95 |
| 348 | 20230721 | 133600 | 3055434300 | 37250 | 37250 | 37300 | 37250 | 96 |
| 349 | 20230721 | 133500 | 3051857450 | 37300 | 37250 | 37300 | 37250 | 91 |
| 350 | 20230721 | 133400 | 3048467100 | 37300 | 37200 | 37300 | 37200 | 13 |
| 351 | 20230721 | 133300 | 3047982800 | 37200 | 37200 | 37200 | 37200 | 13 |
| 352 | 20230721 | 133200 | 3047499200 | 37300 | 37300 | 37300 | 37250 | 55 |
| 353 | 20230721 | 133100 | 3045447800 | 37300 | 37300 | 37300 | 37300 | 52 |
| 354 | 20230721 | 133000 | 3043508200 | 37300 | 37150 | 37300 | 37100 | 138 |
| 355 | 20230721 | 132900 | 3038383800 | 37100 | 37300 | 37300 | 37100 | 73 |
| 356 | 20230721 | 132800 | 3035665300 | 37300 | 37100 | 37300 | 37100 | 51 |
| 357 | 20230721 | 132700 | 3033773000 | 37300 | 37250 | 37300 | 37250 | 13 |
| 358 | 20230721 | 132600 | 3033288700 | 37250 | 37250 | 37250 | 37250 | 117 |
| 359 | 20230721 | 132500 | 3028930450 | 37250 | 37100 | 37250 | 37100 | 19 |
| 360 | 20230721 | 132400 | 3028225250 | 37150 | 37150 | 37150 | 37150 | 27 |
| 361 | 20230721 | 132300 | 3027222200 | 37150 | 37150 | 37150 | 37150 | 30 |
| 362 | 20230721 | 132200 | 3026107700 | 37150 | 37150 | 37150 | 37150 | 2 |
| 363 | 20230721 | 132100 | 3026033400 | 37300 | 37300 | 37300 | 37300 | 10 |
| 364 | 20230721 | 132000 | 3025660400 | 37300 | 37250 | 37300 | 37250 | 171 |
| 365 | 20230721 | 131900 | 3019285350 | 37050 | 37300 | 37300 | 37050 | 342 |
| 366 | 20230721 | 131800 | 3006563350 | 37200 | 37300 | 37300 | 37150 | 324 |
| 367 | 20230721 | 131700 | 2994511050 | 37300 | 37300 | 37300 | 37200 | 71 |
| 368 | 20230721 | 131600 | 2991863050 | 37200 | 37300 | 37300 | 37200 | 7 |
| 369 | 20230721 | 131500 | 2991602150 | 37350 | 37200 | 37350 | 37200 | 95 |
| 370 | 20230721 | 131400 | 2988060050 | 37150 | 37150 | 37150 | 37150 | 4 |
| 371 | 20230721 | 131300 | 2987911450 | 37150 | 37100 | 37150 | 37100 | 470 |
| 372 | 20230721 | 131200 | 2970459200 | 37000 | 37100 | 37100 | 37000 | 37 |
| 373 | 20230721 | 131100 | 2969089200 | 37000 | 37050 | 37050 | 37000 | 42 |
| 374 | 20230721 | 131000 | 2967535050 | 37050 | 37050 | 37050 | 37050 | 43 |
| 375 | 20230721 | 130900 | 2965941900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 376 | 20230721 | 130800 | 2965941900 | 37100 | 37150 | 37150 | 37100 | 42 |
| 377 | 20230721 | 130700 | 2964383650 | 37250 | 37200 | 37250 | 37200 | 30 |
| 378 | 20230721 | 130600 | 2963266300 | 37050 | 37200 | 37200 | 37050 | 38 |
| 379 | 20230721 | 130500 | 2961854800 | 37200 | 37200 | 37200 | 37200 | 33 |
| 380 | 20230721 | 130400 | 2960627200 | 37000 | 37200 | 37200 | 37000 | 31 |
| 381 | 20230721 | 130300 | 2959477000 | 37200 | 37200 | 37200 | 37050 | 44 |
| 382 | 20230721 | 130200 | 2957841700 | 37200 | 37050 | 37200 | 37000 | 116 |
| 383 | 20230721 | 130100 | 2953546600 | 37000 | 37000 | 37000 | 37000 | 17 |
| 384 | 20230721 | 130000 | 2952917600 | 37050 | 37000 | 37050 | 36950 | 270 |
| 385 | 20230721 | 125900 | 2942926700 | 37000 | 37000 | 37000 | 37000 | 481 |
| 386 | 20230721 | 125800 | 2925129700 | 37000 | 37000 | 37050 | 37000 | 112 |
| 387 | 20230721 | 125700 | 2920981300 | 37000 | 37200 | 37250 | 36950 | 2227 |
| 388 | 20230721 | 125600 | 2838432800 | 37200 | 37250 | 37250 | 37200 | 583 |
| 389 | 20230721 | 125500 | 2816737900 | 37350 | 37300 | 37350 | 37250 | 646 |
| 390 | 20230721 | 125400 | 2792665450 | 37250 | 37300 | 37300 | 37250 | 256 |
| 391 | 20230721 | 125300 | 2783119050 | 37400 | 37350 | 37400 | 37350 | 107 |
| 392 | 20230721 | 125200 | 2779121300 | 37300 | 37350 | 37350 | 37300 | 42 |
| 393 | 20230721 | 125100 | 2777554500 | 37300 | 37300 | 37300 | 37300 | 37 |
| 394 | 20230721 | 125000 | 2776174400 | 37300 | 37300 | 37300 | 37250 | 220 |
| 395 | 20230721 | 124900 | 2767969000 | 37250 | 37300 | 37300 | 37250 | 476 |
| 396 | 20230721 | 124800 | 2750227150 | 37300 | 37300 | 37300 | 37300 | 235 |
| 397 | 20230721 | 124700 | 2741461650 | 37400 | 37300 | 37400 | 37300 | 937 |
| 398 | 20230721 | 124600 | 2706505950 | 37300 | 37300 | 37400 | 37300 | 157 |
| 399 | 20230721 | 124500 | 2700642150 | 37350 | 37300 | 37350 | 37300 | 41 |
| 400 | 20230721 | 124400 | 2699112800 | 37400 | 37400 | 37400 | 37350 | 233 |
| 401 | 20230721 | 124300 | 2690404250 | 37350 | 37400 | 37400 | 37350 | 306 |
| 402 | 20230721 | 124200 | 2678962650 | 37350 | 37350 | 37400 | 37300 | 566 |
| 403 | 20230721 | 124100 | 2657821450 | 37400 | 37500 | 37500 | 37350 | 533 |
| 404 | 20230721 | 124000 | 2637871600 | 37500 | 37450 | 37500 | 37400 | 2655 |
| 405 | 20230721 | 123900 | 2538346000 | 37450 | 37350 | 37500 | 37300 | 2035 |
| 406 | 20230721 | 123800 | 2462175000 | 37350 | 37250 | 37350 | 37250 | 243 |
| 407 | 20230721 | 123700 | 2453107800 | 37300 | 37300 | 37300 | 37300 | 60 |
| 408 | 20230721 | 123600 | 2450869800 | 37250 | 37300 | 37300 | 37250 | 29 |
| 409 | 20230721 | 123500 | 2449788600 | 37300 | 37300 | 37300 | 37300 | 108 |
| 410 | 20230721 | 123400 | 2445760200 | 37300 | 37300 | 37300 | 37300 | 640 |
| 411 | 20230721 | 123300 | 2421888200 | 37350 | 37400 | 37450 | 37300 | 1343 |
| 412 | 20230721 | 123200 | 2371679850 | 37450 | 37450 | 37450 | 37400 | 411 |
| 413 | 20230721 | 123100 | 2356305900 | 37400 | 37350 | 37450 | 37350 | 392 |
| 414 | 20230721 | 123000 | 2341649000 | 37350 | 37350 | 37450 | 37350 | 852 |
| 415 | 20230721 | 122900 | 2309789700 | 37350 | 37350 | 37400 | 37350 | 161 |
| 416 | 20230721 | 122800 | 2303773300 | 37350 | 37300 | 37400 | 37300 | 1958 |
| 417 | 20230721 | 122700 | 2230596600 | 37300 | 37250 | 37300 | 37250 | 222 |
| 418 | 20230721 | 122600 | 2222319650 | 37250 | 37250 | 37250 | 37250 | 56 |
| 419 | 20230721 | 122500 | 2220233650 | 37350 | 37300 | 37350 | 37250 | 811 |
| 420 | 20230721 | 122400 | 2189969000 | 37300 | 37200 | 37350 | 37200 | 1283 |
| 421 | 20230721 | 122300 | 2142157350 | 37250 | 37200 | 37250 | 37200 | 28 |
| 422 | 20230721 | 122200 | 2141115100 | 37250 | 37250 | 37250 | 37250 | 9 |
| 423 | 20230721 | 122100 | 2140779850 | 37200 | 37250 | 37250 | 37200 | 16 |
| 424 | 20230721 | 122000 | 2140184150 | 37250 | 37250 | 37250 | 37250 | 32 |
| 425 | 20230721 | 121900 | 2138992150 | 37250 | 37200 | 37250 | 37200 | 275 |
| 426 | 20230721 | 121800 | 2128749150 | 37200 | 37200 | 37200 | 37150 | 689 |
| 427 | 20230721 | 121700 | 2103145800 | 37150 | 37200 | 37250 | 37150 | 467 |
| 428 | 20230721 | 121600 | 2085772950 | 37250 | 37300 | 37300 | 37200 | 204 |
| 429 | 20230721 | 121500 | 2078180300 | 37300 | 37250 | 37300 | 37200 | 749 |
| 430 | 20230721 | 121400 | 2050270750 | 37200 | 37200 | 37250 | 37200 | 283 |
| 431 | 20230721 | 121300 | 2039733700 | 37250 | 37200 | 37250 | 37200 | 54 |
| 432 | 20230721 | 121200 | 2037723450 | 37200 | 37200 | 37200 | 37200 | 131 |
| 433 | 20230721 | 121100 | 2032850250 | 37250 | 37200 | 37250 | 37200 | 26 |
| 434 | 20230721 | 121000 | 2031881800 | 37250 | 37200 | 37250 | 37200 | 63 |
| 435 | 20230721 | 120900 | 2029537900 | 37200 | 37200 | 37200 | 37200 | 2 |
| 436 | 20230721 | 120800 | 2029463500 | 37100 | 37150 | 37150 | 37100 | 100 |
| 437 | 20230721 | 120700 | 2025750150 | 37250 | 37200 | 37250 | 37200 | 38 |
| 438 | 20230721 | 120600 | 2024335750 | 37200 | 37200 | 37200 | 37100 | 338 |
| 439 | 20230721 | 120500 | 2011779650 | 37200 | 37200 | 37250 | 37200 | 164 |
| 440 | 20230721 | 120400 | 2005678800 | 37250 | 37250 | 37300 | 37200 | 173 |
| 441 | 20230721 | 120300 | 1999230750 | 37250 | 37250 | 37300 | 37200 | 347 |
| 442 | 20230721 | 120200 | 1986298700 | 37250 | 37200 | 37250 | 37200 | 45 |
| 443 | 20230721 | 120100 | 1984623350 | 37250 | 37200 | 37250 | 37200 | 350 |
| 444 | 20230721 | 120000 | 1971588350 | 37250 | 37200 | 37250 | 37200 | 63 |
| 445 | 20230721 | 115900 | 1969241750 | 37200 | 37100 | 37200 | 37100 | 370 |
| 446 | 20230721 | 115800 | 1955484750 | 37050 | 37100 | 37100 | 37050 | 57 |
| 447 | 20230721 | 115700 | 1953370450 | 37100 | 37100 | 37100 | 37100 | 103 |
| 448 | 20230721 | 115600 | 1949549150 | 37150 | 37200 | 37200 | 37150 | 12 |
| 449 | 20230721 | 115500 | 1949103250 | 37150 | 37150 | 37150 | 37100 | 65 |
| 450 | 20230721 | 115400 | 1946688900 | 37100 | 37200 | 37200 | 37100 | 10 |
| 451 | 20230721 | 115300 | 1946317350 | 37100 | 37100 | 37150 | 37100 | 78 |
| 452 | 20230721 | 115200 | 1943422900 | 37150 | 37200 | 37200 | 37150 | 143 |
| 453 | 20230721 | 115100 | 1938104900 | 37200 | 37200 | 37200 | 37050 | 554 |
| 454 | 20230721 | 115000 | 1917554150 | 37200 | 37250 | 37250 | 37200 | 5 |
| 455 | 20230721 | 114900 | 1917368100 | 37100 | 37150 | 37150 | 37100 | 37 |
| 456 | 20230721 | 114800 | 1915994500 | 37150 | 37250 | 37250 | 37150 | 123 |
| 457 | 20230721 | 114700 | 1911424550 | 37250 | 37200 | 37250 | 37200 | 71 |
| 458 | 20230721 | 114600 | 1908783050 | 37250 | 37250 | 37300 | 37200 | 851 |
| 459 | 20230721 | 114500 | 1877080000 | 37250 | 37150 | 37300 | 37150 | 1865 |
| 460 | 20230721 | 114400 | 1807658850 | 37150 | 37150 | 37200 | 37150 | 612 |
| 461 | 20230721 | 114300 | 1784919550 | 37200 | 37200 | 37200 | 37050 | 695 |
| 462 | 20230721 | 114200 | 1759089900 | 37200 | 37050 | 37200 | 37050 | 1029 |
| 463 | 20230721 | 114100 | 1720894200 | 37100 | 37000 | 37100 | 37000 | 504 |
| 464 | 20230721 | 114000 | 1702209750 | 36950 | 37000 | 37000 | 36950 | 61 |
| 465 | 20230721 | 113900 | 1699952850 | 36950 | 37050 | 37050 | 36950 | 62 |
| 466 | 20230721 | 113800 | 1697658850 | 37050 | 37000 | 37050 | 37000 | 13 |
| 467 | 20230721 | 113700 | 1697177350 | 37000 | 37050 | 37050 | 37000 | 109 |
| 468 | 20230721 | 113600 | 1693139200 | 37050 | 37050 | 37050 | 37000 | 150 |
| 469 | 20230721 | 113500 | 1687586650 | 37050 | 37000 | 37050 | 37000 | 27 |
| 470 | 20230721 | 113400 | 1686587500 | 37000 | 36950 | 37000 | 36950 | 66 |
| 471 | 20230721 | 113300 | 1684146850 | 37000 | 37050 | 37050 | 37000 | 279 |
| 472 | 20230721 | 113200 | 1673821300 | 37050 | 37050 | 37100 | 37000 | 60 |
| 473 | 20230721 | 113100 | 1671597850 | 37050 | 37000 | 37050 | 37000 | 53 |
| 474 | 20230721 | 113000 | 1669636700 | 37050 | 37000 | 37050 | 37000 | 299 |
| 475 | 20230721 | 112900 | 1658562250 | 37100 | 37100 | 37100 | 37000 | 2147 |
| 476 | 20230721 | 112800 | 1579098250 | 37050 | 37050 | 37100 | 37050 | 105 |
| 477 | 20230721 | 112700 | 1575203500 | 37050 | 37000 | 37050 | 37000 | 78 |
| 478 | 20230721 | 112600 | 1572316650 | 37000 | 37000 | 37000 | 36950 | 186 |
| 479 | 20230721 | 112500 | 1565434850 | 37050 | 37050 | 37050 | 37050 | 77 |
| 480 | 20230721 | 112400 | 1562582000 | 37050 | 36900 | 37050 | 36900 | 233 |
| 481 | 20230721 | 112300 | 1553967200 | 36800 | 36950 | 36950 | 36800 | 395 |
| 482 | 20230721 | 112200 | 1539420750 | 36950 | 37000 | 37000 | 36900 | 44 |
| 483 | 20230721 | 112100 | 1537795750 | 37000 | 37050 | 37050 | 37000 | 671 |
| 484 | 20230721 | 112000 | 1512943150 | 37100 | 37100 | 37150 | 37100 | 49 |
| 485 | 20230721 | 111900 | 1511124350 | 37150 | 37150 | 37200 | 37100 | 204 |
| 486 | 20230721 | 111800 | 1503552600 | 37100 | 37100 | 37100 | 37100 | 10 |
| 487 | 20230721 | 111700 | 1503181600 | 37100 | 37100 | 37150 | 37100 | 951 |
| 488 | 20230721 | 111600 | 1467868250 | 37150 | 37100 | 37150 | 37100 | 1421 |
| 489 | 20230721 | 111500 | 1415130750 | 37100 | 36950 | 37100 | 36900 | 785 |
| 490 | 20230721 | 111400 | 1386092000 | 37000 | 37000 | 37000 | 37000 | 262 |
| 491 | 20230721 | 111300 | 1376398000 | 37000 | 36900 | 37000 | 36900 | 234 |
| 492 | 20230721 | 111200 | 1367749050 | 36950 | 36850 | 36950 | 36850 | 322 |
| 493 | 20230721 | 111100 | 1355856700 | 36750 | 36900 | 36900 | 36750 | 233 |
| 494 | 20230721 | 111000 | 1347281450 | 36850 | 36850 | 36850 | 36850 | 98 |
| 495 | 20230721 | 110900 | 1343670150 | 36850 | 36850 | 36850 | 36850 | 20 |
| 496 | 20230721 | 110800 | 1342933150 | 36900 | 36900 | 36900 | 36850 | 20 |
| 497 | 20230721 | 110700 | 1342195400 | 36850 | 36900 | 36900 | 36850 | 37 |
| 498 | 20230721 | 110600 | 1340830300 | 36900 | 36900 | 36900 | 36900 | 62 |
| 499 | 20230721 | 110500 | 1338542500 | 36950 | 36950 | 36950 | 36950 | 79 |
| 500 | 20230721 | 110400 | 1335623450 | 36950 | 36950 | 36950 | 36950 | 50 |
| 501 | 20230721 | 110300 | 1333775950 | 36950 | 36950 | 36950 | 36950 | 0 |
| 502 | 20230721 | 110200 | 1333775950 | 36950 | 36900 | 36950 | 36900 | 100 |
| 503 | 20230721 | 110100 | 1330083100 | 36900 | 36800 | 36900 | 36750 | 353 |
| 504 | 20230721 | 110000 | 1317102400 | 36800 | 36850 | 36850 | 36750 | 1201 |
| 505 | 20230721 | 105900 | 1272888350 | 36850 | 36950 | 36950 | 36850 | 79 |
| 506 | 20230721 | 105800 | 1269976000 | 36950 | 37000 | 37000 | 36850 | 771 |
| 507 | 20230721 | 105700 | 1241504850 | 37000 | 37000 | 37000 | 36950 | 337 |
| 508 | 20230721 | 105600 | 1229048550 | 37000 | 37050 | 37050 | 36950 | 521 |
| 509 | 20230721 | 105500 | 1209773300 | 37050 | 37000 | 37100 | 37000 | 1621 |
| 510 | 20230721 | 105400 | 1149730950 | 37000 | 36950 | 37000 | 36950 | 690 |
| 511 | 20230721 | 105300 | 1124202250 | 37000 | 36950 | 37000 | 36950 | 242 |
| 512 | 20230721 | 105200 | 1115257750 | 36950 | 36900 | 36950 | 36900 | 102 |
| 513 | 20230721 | 105100 | 1111493900 | 36900 | 36900 | 36900 | 36900 | 306 |
| 514 | 20230721 | 105000 | 1100202500 | 36900 | 36900 | 36950 | 36900 | 1135 |
| 515 | 20230721 | 104900 | 1058318400 | 36900 | 36950 | 36950 | 36850 | 877 |
| 516 | 20230721 | 104800 | 1025925900 | 36950 | 36950 | 36950 | 36850 | 1058 |
| 517 | 20230721 | 104700 | 986894300 | 36950 | 36800 | 37000 | 36800 | 1712 |
| 518 | 20230721 | 104600 | 923735250 | 36800 | 36650 | 36800 | 36650 | 2012 |
| 519 | 20230721 | 104500 | 849881150 | 36650 | 36650 | 36650 | 36650 | 45 |
| 520 | 20230721 | 104400 | 848231900 | 36550 | 36650 | 36700 | 36550 | 238 |
| 521 | 20230721 | 104300 | 839513050 | 36650 | 36650 | 36700 | 36600 | 483 |
| 522 | 20230721 | 104200 | 821809000 | 36600 | 36450 | 36600 | 36450 | 729 |
| 523 | 20230721 | 104100 | 795177300 | 36400 | 36450 | 36450 | 36400 | 16 |
| 524 | 20230721 | 104000 | 794594650 | 36400 | 36400 | 36400 | 36400 | 30 |
| 525 | 20230721 | 103900 | 793502650 | 36400 | 36400 | 36400 | 36400 | 15 |
| 526 | 20230721 | 103800 | 792956650 | 36400 | 36400 | 36400 | 36400 | 0 |
| 527 | 20230721 | 103700 | 792956650 | 36400 | 36400 | 36400 | 36400 | 7 |
| 528 | 20230721 | 103600 | 792701850 | 36400 | 36400 | 36400 | 36400 | 4 |
| 529 | 20230721 | 103500 | 792556250 | 36400 | 36350 | 36400 | 36350 | 654 |
| 530 | 20230721 | 103400 | 768751350 | 36350 | 36350 | 36350 | 36350 | 139 |
| 531 | 20230721 | 103300 | 763698700 | 36350 | 36350 | 36350 | 36350 | 3 |
| 532 | 20230721 | 103200 | 763589650 | 36300 | 36250 | 36300 | 36250 | 99 |
| 533 | 20230721 | 103100 | 759998500 | 36250 | 36250 | 36250 | 36250 | 61 |
| 534 | 20230721 | 103000 | 757787250 | 36250 | 36300 | 36300 | 36250 | 45 |
| 535 | 20230721 | 102900 | 756154050 | 36300 | 36300 | 36300 | 36300 | 2 |
| 536 | 20230721 | 102800 | 756081450 | 36250 | 36250 | 36250 | 36250 | 0 |
| 537 | 20230721 | 102700 | 756081450 | 36250 | 36250 | 36300 | 36250 | 19 |
| 538 | 20230721 | 102600 | 755392450 | 36250 | 36250 | 36250 | 36250 | 2 |
| 539 | 20230721 | 102500 | 755319950 | 36250 | 36250 | 36250 | 36250 | 2 |
| 540 | 20230721 | 102400 | 755247450 | 36250 | 36250 | 36250 | 36250 | 10 |
| 541 | 20230721 | 102300 | 754884950 | 36250 | 36250 | 36300 | 36250 | 344 |
| 542 | 20230721 | 102200 | 742414900 | 36250 | 36250 | 36250 | 36250 | 1 |
| 543 | 20230721 | 102100 | 742378650 | 36250 | 36250 | 36250 | 36250 | 406 |
| 544 | 20230721 | 102000 | 727661150 | 36250 | 36350 | 36350 | 36250 | 300 |
| 545 | 20230721 | 101900 | 716773000 | 36500 | 36350 | 36500 | 36350 | 288 |
| 546 | 20230721 | 101800 | 706304050 | 36350 | 36500 | 36500 | 36350 | 233 |
| 547 | 20230721 | 101700 | 697815350 | 36500 | 36500 | 36500 | 36500 | 0 |
| 548 | 20230721 | 101600 | 697815350 | 36500 | 36500 | 36550 | 36500 | 50 |
| 549 | 20230721 | 101500 | 695989700 | 36550 | 36500 | 36550 | 36500 | 80 |
| 550 | 20230721 | 101400 | 693068700 | 36500 | 36450 | 36500 | 36450 | 81 |
| 551 | 20230721 | 101300 | 690116200 | 36450 | 36450 | 36500 | 36450 | 63 |
| 552 | 20230721 | 101200 | 687819250 | 36450 | 36450 | 36450 | 36450 | 60 |
| 553 | 20230721 | 101100 | 685632250 | 36350 | 36350 | 36350 | 36350 | 107 |
| 554 | 20230721 | 101000 | 681742800 | 36350 | 36400 | 36400 | 36350 | 90 |
| 555 | 20230721 | 100900 | 678471000 | 36550 | 36400 | 36550 | 36400 | 8 |
| 556 | 20230721 | 100800 | 678179500 | 36350 | 36350 | 36350 | 36350 | 40 |
| 557 | 20230721 | 100700 | 676725500 | 36350 | 36350 | 36350 | 36350 | 0 |
| 558 | 20230721 | 100600 | 676725500 | 36350 | 36350 | 36350 | 36350 | 70 |
| 559 | 20230721 | 100500 | 674181000 | 36350 | 36550 | 36550 | 36350 | 27 |
| 560 | 20230721 | 100400 | 673198400 | 36550 | 36350 | 36550 | 36350 | 17 |
| 561 | 20230721 | 100300 | 672579850 | 36600 | 36600 | 36600 | 36600 | 89 |
| 562 | 20230721 | 100200 | 669322450 | 36650 | 36500 | 36700 | 36500 | 1654 |
| 563 | 20230721 | 100100 | 608910000 | 36500 | 36300 | 36500 | 36300 | 350 |
| 564 | 20230721 | 100000 | 596172350 | 36300 | 36300 | 36300 | 36300 | 0 |
| 565 | 20230721 | 095900 | 596172350 | 36300 | 36300 | 36300 | 36300 | 9 |
| 566 | 20230721 | 095800 | 595845650 | 36300 | 36200 | 36300 | 36200 | 720 |
| 567 | 20230721 | 095700 | 569781450 | 36200 | 36250 | 36250 | 36200 | 289 |
| 568 | 20230721 | 095600 | 559312250 | 36250 | 36300 | 36300 | 36250 | 124 |
| 569 | 20230721 | 095500 | 554816950 | 36300 | 36400 | 36400 | 36300 | 2 |
| 570 | 20230721 | 095400 | 554744250 | 36400 | 36400 | 36400 | 36400 | 0 |
| 571 | 20230721 | 095300 | 554744250 | 36400 | 36400 | 36400 | 36400 | 1 |
| 572 | 20230721 | 095200 | 554707850 | 36250 | 36300 | 36300 | 36250 | 60 |
| 573 | 20230721 | 095100 | 552532800 | 36300 | 36300 | 36300 | 36300 | 61 |
| 574 | 20230721 | 095000 | 550318500 | 36300 | 36300 | 36300 | 36300 | 8 |
| 575 | 20230721 | 094900 | 550028100 | 36300 | 36250 | 36300 | 36200 | 234 |
| 576 | 20230721 | 094800 | 541557050 | 36250 | 36250 | 36300 | 36250 | 112 |
| 577 | 20230721 | 094700 | 537497000 | 36300 | 36250 | 36300 | 36200 | 171 |
| 578 | 20230721 | 094600 | 531300250 | 36300 | 36300 | 36300 | 36300 | 15 |
| 579 | 20230721 | 094500 | 530755750 | 36200 | 36250 | 36300 | 36200 | 268 |
| 580 | 20230721 | 094400 | 521043150 | 36300 | 36400 | 36450 | 36300 | 463 |
| 581 | 20230721 | 094300 | 504227350 | 36450 | 36450 | 36450 | 36450 | 10 |
| 582 | 20230721 | 094200 | 503862850 | 36450 | 36450 | 36450 | 36450 | 2 |
| 583 | 20230721 | 094100 | 503789950 | 36500 | 36300 | 36500 | 36300 | 317 |
| 584 | 20230721 | 094000 | 492241250 | 36300 | 36250 | 36350 | 36250 | 674 |
| 585 | 20230721 | 093900 | 467776950 | 36250 | 36250 | 36250 | 36250 | 10 |
| 586 | 20230721 | 093800 | 467414450 | 36250 | 36250 | 36250 | 36250 | 56 |
| 587 | 20230721 | 093700 | 465384450 | 36250 | 36250 | 36300 | 36250 | 276 |
| 588 | 20230721 | 093600 | 455379300 | 36250 | 36250 | 36250 | 36250 | 22 |
| 589 | 20230721 | 093500 | 454581800 | 36300 | 36300 | 36350 | 36300 | 87 |
| 590 | 20230721 | 093400 | 451422900 | 36300 | 36300 | 36300 | 36300 | 57 |
| 591 | 20230721 | 093300 | 449353800 | 36300 | 36400 | 36400 | 36300 | 68 |
| 592 | 20230721 | 093200 | 446883100 | 36400 | 36300 | 36400 | 36300 | 69 |
| 593 | 20230721 | 093100 | 444372900 | 36300 | 36300 | 36300 | 36300 | 118 |
| 594 | 20230721 | 093000 | 440089500 | 36300 | 36200 | 36300 | 36150 | 229 |
| 595 | 20230721 | 092900 | 431791750 | 36150 | 36150 | 36200 | 36150 | 389 |
| 596 | 20230721 | 092800 | 417727950 | 36200 | 36200 | 36200 | 36100 | 120 |
| 597 | 20230721 | 092700 | 413388050 | 36250 | 36100 | 36250 | 36100 | 14 |
| 598 | 20230721 | 092600 | 412882050 | 36100 | 36250 | 36300 | 36100 | 322 |
| 599 | 20230721 | 092500 | 401227400 | 36200 | 36200 | 36200 | 36150 | 26 |
| 600 | 20230721 | 092400 | 400287200 | 36200 | 36200 | 36200 | 36200 | 24 |
| 601 | 20230721 | 092300 | 399418400 | 36100 | 36200 | 36200 | 36100 | 243 |
| 602 | 20230721 | 092200 | 390642400 | 36300 | 36300 | 36300 | 36300 | 55 |
| 603 | 20230721 | 092100 | 388645900 | 36300 | 36250 | 36350 | 36150 | 794 |
| 604 | 20230721 | 092000 | 359890200 | 36350 | 36300 | 36400 | 36250 | 459 |
| 605 | 20230721 | 091900 | 343242950 | 36400 | 36400 | 36400 | 36300 | 88 |
| 606 | 20230721 | 091800 | 340044750 | 36450 | 36300 | 36450 | 36250 | 203 |
| 607 | 20230721 | 091700 | 332667550 | 36450 | 36450 | 36450 | 36250 | 69 |
| 608 | 20230721 | 091600 | 330164450 | 36450 | 36250 | 36450 | 36250 | 63 |
| 609 | 20230721 | 091500 | 327879700 | 36250 | 36500 | 36500 | 36250 | 168 |
| 610 | 20230721 | 091400 | 321782500 | 36450 | 36200 | 36450 | 36200 | 159 |
| 611 | 20230721 | 091300 | 315995150 | 36400 | 36400 | 36400 | 36200 | 42 |
| 612 | 20230721 | 091200 | 314466550 | 36150 | 36400 | 36400 | 36150 | 633 |
| 613 | 20230721 | 091100 | 291571600 | 36200 | 36200 | 36450 | 36150 | 104 |
| 614 | 20230721 | 091000 | 287802800 | 36500 | 36150 | 36500 | 36150 | 1053 |
| 615 | 20230721 | 090900 | 249674800 | 36150 | 36250 | 36250 | 36150 | 290 |
| 616 | 20230721 | 090800 | 239178850 | 36200 | 36500 | 36500 | 36200 | 252 |
| 617 | 20230721 | 090700 | 230040750 | 36450 | 36500 | 36500 | 36250 | 18 |
| 618 | 20230721 | 090600 | 229384050 | 36500 | 36150 | 36550 | 36100 | 474 |
| 619 | 20230721 | 090500 | 212205150 | 36150 | 36250 | 36300 | 36100 | 994 |
| 620 | 20230721 | 090400 | 176225700 | 36250 | 36400 | 36400 | 36250 | 1125 |
| 621 | 20230721 | 090300 | 135358800 | 36400 | 36650 | 36650 | 36400 | 331 |
| 622 | 20230721 | 090200 | 123286100 | 36700 | 36350 | 36700 | 36300 | 925 |
| 623 | 20230721 | 090100 | 89590050 | 36350 | 36350 | 36400 | 36350 | 460 |
| 624 | 20230721 | 090000 | 72867900 | 36700 | 36250 | 36700 | 36250 | 1911 |