33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 193200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 4904 |
| 3 | 20230720 | 193100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20230720 | 193000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20230720 | 192900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20230720 | 192800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20230720 | 192700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20230720 | 192600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20230720 | 192500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20230720 | 192400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20230720 | 192300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20230720 | 192200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20230720 | 192100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20230720 | 192000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20230720 | 191900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20230720 | 191800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20230720 | 191700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20230720 | 191600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20230720 | 191500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20230720 | 191400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20230720 | 191300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20230720 | 191200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20230720 | 191100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20230720 | 191000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20230720 | 190900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20230720 | 190800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20230720 | 190700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20230720 | 190600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20230720 | 190500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20230720 | 190400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20230720 | 190300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20230720 | 190200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 4904 |
| 33 | 20230720 | 190100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20230720 | 190000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20230720 | 185900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20230720 | 185800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20230720 | 185700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20230720 | 185600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20230720 | 185500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20230720 | 185400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20230720 | 185300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20230720 | 185200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20230720 | 185100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20230720 | 185000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20230720 | 184900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20230720 | 184800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20230720 | 184700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20230720 | 184600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20230720 | 184500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20230720 | 184400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20230720 | 184300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20230720 | 184200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20230720 | 184100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20230720 | 184000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20230720 | 183900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20230720 | 183800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20230720 | 183700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20230720 | 183600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20230720 | 183500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20230720 | 183400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20230720 | 183300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20230720 | 183200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 4904 |
| 63 | 20230720 | 183100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20230720 | 183000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20230720 | 182900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20230720 | 182800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20230720 | 182700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20230720 | 182600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20230720 | 182500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20230720 | 182400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20230720 | 182300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20230720 | 182200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20230720 | 182100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20230720 | 182000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20230720 | 181900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20230720 | 181800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20230720 | 181700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20230720 | 181600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20230720 | 181500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20230720 | 181400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20230720 | 181300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20230720 | 181200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20230720 | 181100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20230720 | 181000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20230720 | 180900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20230720 | 180800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20230720 | 180700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20230720 | 180600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20230720 | 180500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20230720 | 180400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20230720 | 180300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20230720 | 180200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 4904 |
| 93 | 20230720 | 180100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20230720 | 180000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20230720 | 175900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20230720 | 175800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20230720 | 175700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20230720 | 175600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20230720 | 175500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20230720 | 175400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20230720 | 175300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20230720 | 175200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20230720 | 175100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20230720 | 175000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20230720 | 174900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20230720 | 174800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20230720 | 174700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20230720 | 174600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20230720 | 174500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20230720 | 174400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20230720 | 174300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20230720 | 174200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20230720 | 174100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20230720 | 174000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20230720 | 173900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20230720 | 173800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20230720 | 173700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20230720 | 173600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20230720 | 173500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20230720 | 173400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20230720 | 173300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20230720 | 173200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 4904 |
| 123 | 20230720 | 173100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20230720 | 173000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20230720 | 172900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20230720 | 172800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20230720 | 172700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20230720 | 172600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20230720 | 172500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20230720 | 172400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20230720 | 172300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20230720 | 172200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20230720 | 172100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20230720 | 172000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20230720 | 171900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20230720 | 171800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20230720 | 171700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20230720 | 171600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20230720 | 171500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20230720 | 171400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20230720 | 171300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20230720 | 171200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20230720 | 171100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20230720 | 171000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20230720 | 170900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20230720 | 170800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20230720 | 170700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20230720 | 170600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20230720 | 170500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20230720 | 170400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20230720 | 170300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20230720 | 170200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 4904 |
| 153 | 20230720 | 170100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20230720 | 170000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20230720 | 165900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20230720 | 165800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20230720 | 165700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20230720 | 165600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20230720 | 165500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20230720 | 165400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20230720 | 165300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20230720 | 165200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20230720 | 165100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20230720 | 165000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20230720 | 164900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20230720 | 164800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20230720 | 164700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20230720 | 164600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20230720 | 164500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20230720 | 164400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20230720 | 164300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20230720 | 164200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20230720 | 164100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20230720 | 164000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20230720 | 163900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20230720 | 163800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20230720 | 163700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20230720 | 163600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20230720 | 163500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20230720 | 163400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20230720 | 163300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20230720 | 163200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 4904 |
| 183 | 20230720 | 163100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20230720 | 163000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20230720 | 162900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20230720 | 162800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20230720 | 162700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20230720 | 162600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20230720 | 162500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20230720 | 162400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20230720 | 162300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20230720 | 162200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20230720 | 162100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20230720 | 162000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20230720 | 161900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20230720 | 161800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20230720 | 161700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20230720 | 161600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20230720 | 161500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20230720 | 161400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20230720 | 161300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20230720 | 161200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20230720 | 161100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20230720 | 161000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20230720 | 160900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20230720 | 160800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20230720 | 160700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20230720 | 160600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20230720 | 160500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20230720 | 160400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20230720 | 160300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20230720 | 160200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 4904 |
| 213 | 20230720 | 160100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20230720 | 160000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20230720 | 155900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20230720 | 155800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20230720 | 155700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20230720 | 155600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20230720 | 155500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20230720 | 155400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20230720 | 155300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20230720 | 155200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20230720 | 155100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20230720 | 155000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20230720 | 154900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20230720 | 154800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20230720 | 154700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20230720 | 154600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 229 | 20230720 | 154500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20230720 | 154400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 231 | 20230720 | 154300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 232 | 20230720 | 154200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 233 | 20230720 | 154100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 234 | 20230720 | 154000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 235 | 20230720 | 153900 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 236 | 20230720 | 153800 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 237 | 20230720 | 153700 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 238 | 20230720 | 153600 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 239 | 20230720 | 153500 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 240 | 20230720 | 153400 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 241 | 20230720 | 153300 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 242 | 20230720 | 153200 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 4904 |
| 243 | 20230720 | 153100 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 244 | 20230720 | 153000 | 2097471400 | 22850 | 22850 | 22850 | 22850 | 4904 |
| 245 | 20230720 | 152900 | 1985415000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 246 | 20230720 | 152800 | 1985415000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 247 | 20230720 | 152700 | 1985415000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 248 | 20230720 | 152600 | 1985415000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 249 | 20230720 | 152500 | 1985415000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 250 | 20230720 | 152400 | 1985415000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 251 | 20230720 | 152300 | 1985415000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 252 | 20230720 | 152200 | 1985415000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 253 | 20230720 | 152100 | 1985415000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 254 | 20230720 | 152000 | 1985415000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 255 | 20230720 | 151900 | 1985415000 | 23000 | 22950 | 23050 | 22900 | 2286 |
| 256 | 20230720 | 151800 | 1932802200 | 22950 | 22950 | 22950 | 22900 | 632 |
| 257 | 20230720 | 151700 | 1918302650 | 22950 | 22900 | 22950 | 22900 | 211 |
| 258 | 20230720 | 151600 | 1913465400 | 22900 | 22800 | 22900 | 22800 | 901 |
| 259 | 20230720 | 151500 | 1892893700 | 22800 | 22850 | 22850 | 22750 | 198 |
| 260 | 20230720 | 151400 | 1888379200 | 22850 | 22900 | 22900 | 22800 | 435 |
| 261 | 20230720 | 151300 | 1878436900 | 22900 | 22900 | 22900 | 22850 | 138 |
| 262 | 20230720 | 151200 | 1875276950 | 22900 | 22900 | 22900 | 22900 | 74 |
| 263 | 20230720 | 151100 | 1873582350 | 22900 | 22900 | 22900 | 22900 | 86 |
| 264 | 20230720 | 151000 | 1871612950 | 22900 | 22900 | 22900 | 22900 | 138 |
| 265 | 20230720 | 150900 | 1868452750 | 22900 | 22900 | 22900 | 22850 | 74 |
| 266 | 20230720 | 150800 | 1866758250 | 22900 | 22900 | 22900 | 22900 | 63 |
| 267 | 20230720 | 150700 | 1865315550 | 22900 | 22900 | 22900 | 22850 | 410 |
| 268 | 20230720 | 150600 | 1855936550 | 22900 | 22900 | 22900 | 22900 | 55 |
| 269 | 20230720 | 150500 | 1854677050 | 22900 | 22900 | 22900 | 22850 | 86 |
| 270 | 20230720 | 150400 | 1852707700 | 22900 | 22900 | 22900 | 22850 | 100 |
| 271 | 20230720 | 150300 | 1850417850 | 22900 | 22950 | 22950 | 22900 | 297 |
| 272 | 20230720 | 150200 | 1843604800 | 22900 | 22900 | 22950 | 22900 | 107 |
| 273 | 20230720 | 150100 | 1841151900 | 22900 | 22900 | 22900 | 22900 | 193 |
| 274 | 20230720 | 150000 | 1836732200 | 22900 | 22850 | 22900 | 22850 | 47 |
| 275 | 20230720 | 145900 | 1835655950 | 22900 | 22900 | 22900 | 22850 | 75 |
| 276 | 20230720 | 145800 | 1833940600 | 22900 | 22900 | 22900 | 22850 | 121 |
| 277 | 20230720 | 145700 | 1831171300 | 22900 | 22900 | 22900 | 22850 | 58 |
| 278 | 20230720 | 145600 | 1829843150 | 22900 | 22900 | 22900 | 22850 | 38 |
| 279 | 20230720 | 145500 | 1828973500 | 22900 | 22850 | 22900 | 22850 | 85 |
| 280 | 20230720 | 145400 | 1827027050 | 22900 | 22900 | 22900 | 22850 | 41 |
| 281 | 20230720 | 145300 | 1826088500 | 22900 | 22900 | 22900 | 22850 | 25 |
| 282 | 20230720 | 145200 | 1825516050 | 22900 | 22850 | 22900 | 22800 | 136 |
| 283 | 20230720 | 145100 | 1822408450 | 22800 | 22850 | 22850 | 22800 | 250 |
| 284 | 20230720 | 145000 | 1816707600 | 22850 | 22900 | 22900 | 22800 | 875 |
| 285 | 20230720 | 144900 | 1796673100 | 22900 | 22900 | 22900 | 22800 | 65 |
| 286 | 20230720 | 144800 | 1795185150 | 22800 | 22900 | 22900 | 22800 | 1109 |
| 287 | 20230720 | 144700 | 1769846800 | 22900 | 22900 | 22900 | 22850 | 1898 |
| 288 | 20230720 | 144600 | 1726389950 | 22900 | 22900 | 22900 | 22850 | 86 |
| 289 | 20230720 | 144500 | 1724420650 | 22900 | 22850 | 22900 | 22800 | 238 |
| 290 | 20230720 | 144400 | 1718982050 | 22900 | 22850 | 22900 | 22850 | 335 |
| 291 | 20230720 | 144300 | 1711326650 | 22850 | 22850 | 22850 | 22800 | 166 |
| 292 | 20230720 | 144200 | 1707533850 | 22850 | 22850 | 22850 | 22800 | 48 |
| 293 | 20230720 | 144100 | 1706437100 | 22800 | 22850 | 22900 | 22800 | 238 |
| 294 | 20230720 | 144000 | 1700999700 | 22850 | 22850 | 22900 | 22850 | 132 |
| 295 | 20230720 | 143900 | 1697978450 | 22900 | 22900 | 22900 | 22850 | 112 |
| 296 | 20230720 | 143800 | 1695415350 | 22900 | 22850 | 22900 | 22800 | 28 |
| 297 | 20230720 | 143700 | 1694775000 | 22850 | 22850 | 22850 | 22800 | 150 |
| 298 | 20230720 | 143600 | 1691348550 | 22800 | 22850 | 22850 | 22800 | 60 |
| 299 | 20230720 | 143500 | 1689977650 | 22850 | 22850 | 22850 | 22800 | 45 |
| 300 | 20230720 | 143400 | 1688949450 | 22850 | 22850 | 22850 | 22800 | 50 |
| 301 | 20230720 | 143300 | 1687807000 | 22850 | 22850 | 22850 | 22850 | 52 |
| 302 | 20230720 | 143200 | 1686618800 | 22850 | 22850 | 22850 | 22850 | 70 |
| 303 | 20230720 | 143100 | 1685019300 | 22850 | 22850 | 22850 | 22800 | 70 |
| 304 | 20230720 | 143000 | 1683419850 | 22850 | 22800 | 22850 | 22800 | 126 |
| 305 | 20230720 | 142900 | 1680544850 | 22850 | 22850 | 22850 | 22800 | 126 |
| 306 | 20230720 | 142800 | 1677670750 | 22800 | 22850 | 22850 | 22800 | 487 |
| 307 | 20230720 | 142700 | 1666563750 | 22850 | 22850 | 22850 | 22850 | 52 |
| 308 | 20230720 | 142600 | 1665375550 | 22850 | 22850 | 22900 | 22850 | 130 |
| 309 | 20230720 | 142500 | 1662404950 | 22850 | 22900 | 22900 | 22850 | 352 |
| 310 | 20230720 | 142400 | 1654361350 | 22900 | 22900 | 22900 | 22900 | 46 |
| 311 | 20230720 | 142300 | 1653307950 | 22900 | 22900 | 22900 | 22900 | 19 |
| 312 | 20230720 | 142200 | 1652872850 | 22900 | 22900 | 22900 | 22850 | 89 |
| 313 | 20230720 | 142100 | 1650835500 | 22900 | 22850 | 22900 | 22850 | 88 |
| 314 | 20230720 | 142000 | 1648822350 | 22900 | 22900 | 22900 | 22900 | 15 |
| 315 | 20230720 | 141900 | 1648478850 | 22850 | 22900 | 22900 | 22850 | 190 |
| 316 | 20230720 | 141800 | 1644132250 | 22850 | 22850 | 22900 | 22800 | 522 |
| 317 | 20230720 | 141700 | 1632201350 | 22850 | 22850 | 22850 | 22800 | 54 |
| 318 | 20230720 | 141600 | 1630968950 | 22850 | 22850 | 22850 | 22800 | 67 |
| 319 | 20230720 | 141500 | 1629438300 | 22850 | 22850 | 22850 | 22850 | 52 |
| 320 | 20230720 | 141400 | 1628250100 | 22800 | 22850 | 22850 | 22800 | 60 |
| 321 | 20230720 | 141300 | 1626881250 | 22850 | 22850 | 22850 | 22850 | 71 |
| 322 | 20230720 | 141200 | 1625258900 | 22850 | 22900 | 22900 | 22850 | 68 |
| 323 | 20230720 | 141100 | 1623702450 | 22900 | 22850 | 22900 | 22850 | 27 |
| 324 | 20230720 | 141000 | 1623085200 | 22850 | 22850 | 22850 | 22850 | 62 |
| 325 | 20230720 | 140900 | 1621668500 | 22850 | 22850 | 22850 | 22850 | 38 |
| 326 | 20230720 | 140800 | 1620800200 | 22850 | 22800 | 22850 | 22800 | 104 |
| 327 | 20230720 | 140700 | 1618427600 | 22800 | 22800 | 22800 | 22750 | 320 |
| 328 | 20230720 | 140600 | 1611141000 | 22800 | 22800 | 22800 | 22800 | 17 |
| 329 | 20230720 | 140500 | 1610753400 | 22800 | 22800 | 22800 | 22750 | 533 |
| 330 | 20230720 | 140400 | 1598624500 | 22800 | 22850 | 22850 | 22800 | 274 |
| 331 | 20230720 | 140300 | 1592374200 | 22850 | 22800 | 22850 | 22800 | 326 |
| 332 | 20230720 | 140200 | 1584940550 | 22800 | 22900 | 22900 | 22800 | 1874 |
| 333 | 20230720 | 140100 | 1542205150 | 22900 | 22900 | 22900 | 22900 | 67 |
| 334 | 20230720 | 140000 | 1540670850 | 22900 | 22900 | 22900 | 22900 | 55 |
| 335 | 20230720 | 135900 | 1539411350 | 22850 | 22900 | 22950 | 22850 | 127 |
| 336 | 20230720 | 135800 | 1536504050 | 22900 | 22900 | 22950 | 22850 | 83 |
| 337 | 20230720 | 135700 | 1534604350 | 22900 | 22850 | 22900 | 22850 | 38 |
| 338 | 20230720 | 135600 | 1533735250 | 22950 | 22900 | 22950 | 22900 | 120 |
| 339 | 20230720 | 135500 | 1530987200 | 22900 | 22900 | 22900 | 22850 | 76 |
| 340 | 20230720 | 135400 | 1529247950 | 22850 | 22900 | 22900 | 22850 | 232 |
| 341 | 20230720 | 135300 | 1523946250 | 22900 | 22900 | 22900 | 22900 | 63 |
| 342 | 20230720 | 135200 | 1522503550 | 22900 | 22900 | 22900 | 22850 | 67 |
| 343 | 20230720 | 135100 | 1520970350 | 22900 | 22850 | 22900 | 22850 | 134 |
| 344 | 20230720 | 135000 | 1517902850 | 22900 | 22850 | 22900 | 22850 | 22 |
| 345 | 20230720 | 134900 | 1517399650 | 22850 | 22900 | 22900 | 22850 | 63 |
| 346 | 20230720 | 134800 | 1515957450 | 22900 | 22900 | 22900 | 22850 | 127 |
| 347 | 20230720 | 134700 | 1513054750 | 22900 | 22800 | 22900 | 22800 | 54 |
| 348 | 20230720 | 134600 | 1511821500 | 22850 | 22850 | 22850 | 22850 | 99 |
| 349 | 20230720 | 134500 | 1509559350 | 22850 | 22900 | 22900 | 22850 | 22 |
| 350 | 20230720 | 134400 | 1509056600 | 22850 | 22900 | 22900 | 22800 | 1026 |
| 351 | 20230720 | 134300 | 1485626950 | 22900 | 22950 | 22950 | 22900 | 386 |
| 352 | 20230720 | 134200 | 1476786950 | 22950 | 22950 | 22950 | 22950 | 394 |
| 353 | 20230720 | 134100 | 1467744650 | 22950 | 22950 | 22950 | 22950 | 45 |
| 354 | 20230720 | 134000 | 1466711900 | 22950 | 22900 | 22950 | 22900 | 45 |
| 355 | 20230720 | 133900 | 1465680750 | 22950 | 22900 | 22950 | 22900 | 59 |
| 356 | 20230720 | 133800 | 1464327600 | 22900 | 22900 | 22950 | 22900 | 35 |
| 357 | 20230720 | 133700 | 1463526050 | 22900 | 22950 | 22950 | 22850 | 26 |
| 358 | 20230720 | 133600 | 1462930800 | 22950 | 22900 | 22950 | 22850 | 57 |
| 359 | 20230720 | 133500 | 1461623700 | 22900 | 22900 | 22900 | 22900 | 12 |
| 360 | 20230720 | 133400 | 1461348900 | 22900 | 22900 | 22900 | 22900 | 81 |
| 361 | 20230720 | 133300 | 1459494000 | 22900 | 22900 | 22900 | 22850 | 166 |
| 362 | 20230720 | 133200 | 1455696900 | 22900 | 22950 | 22950 | 22900 | 19 |
| 363 | 20230720 | 133100 | 1455261400 | 22950 | 22900 | 22950 | 22900 | 91 |
| 364 | 20230720 | 133000 | 1453175550 | 22950 | 22900 | 22950 | 22900 | 62 |
| 365 | 20230720 | 132900 | 1451753100 | 22900 | 22950 | 22950 | 22900 | 79 |
| 366 | 20230720 | 132800 | 1449943450 | 22900 | 22900 | 22950 | 22900 | 48 |
| 367 | 20230720 | 132700 | 1448844000 | 22900 | 22900 | 22900 | 22900 | 158 |
| 368 | 20230720 | 132600 | 1445225800 | 22900 | 22900 | 22900 | 22900 | 17 |
| 369 | 20230720 | 132500 | 1444836500 | 22900 | 22900 | 22900 | 22900 | 46 |
| 370 | 20230720 | 132400 | 1443783100 | 22900 | 22900 | 22900 | 22900 | 76 |
| 371 | 20230720 | 132300 | 1442042700 | 22900 | 22900 | 22900 | 22850 | 39 |
| 372 | 20230720 | 132200 | 1441150450 | 22950 | 22950 | 22950 | 22950 | 39 |
| 373 | 20230720 | 132100 | 1440255400 | 22950 | 22900 | 22950 | 22900 | 3353 |
| 374 | 20230720 | 132000 | 1363331000 | 22900 | 22900 | 22900 | 22900 | 23 |
| 375 | 20230720 | 131900 | 1362804300 | 22900 | 22900 | 22900 | 22900 | 59 |
| 376 | 20230720 | 131800 | 1361453200 | 22900 | 22850 | 22900 | 22850 | 162 |
| 377 | 20230720 | 131700 | 1357748400 | 22900 | 22900 | 22900 | 22900 | 17 |
| 378 | 20230720 | 131600 | 1357359100 | 22900 | 22900 | 22900 | 22850 | 106 |
| 379 | 20230720 | 131500 | 1354934200 | 22900 | 22900 | 22900 | 22900 | 60 |
| 380 | 20230720 | 131400 | 1353560200 | 22900 | 22900 | 22900 | 22900 | 18 |
| 381 | 20230720 | 131300 | 1353148000 | 22900 | 22900 | 22900 | 22900 | 40 |
| 382 | 20230720 | 131200 | 1352232000 | 22900 | 22900 | 22900 | 22900 | 56 |
| 383 | 20230720 | 131100 | 1350949600 | 22900 | 22900 | 22900 | 22900 | 71 |
| 384 | 20230720 | 131000 | 1349323700 | 22900 | 22900 | 22900 | 22900 | 47 |
| 385 | 20230720 | 130900 | 1348247400 | 22900 | 22900 | 22900 | 22900 | 76 |
| 386 | 20230720 | 130800 | 1346507000 | 22900 | 22900 | 22900 | 22900 | 15 |
| 387 | 20230720 | 130700 | 1346163500 | 22900 | 22850 | 22900 | 22850 | 141 |
| 388 | 20230720 | 130600 | 1342941050 | 22850 | 22850 | 22850 | 22850 | 52 |
| 389 | 20230720 | 130500 | 1341752850 | 22850 | 22850 | 22850 | 22850 | 17 |
| 390 | 20230720 | 130400 | 1341364400 | 22850 | 22850 | 22850 | 22850 | 50 |
| 391 | 20230720 | 130300 | 1340221900 | 22850 | 22850 | 22850 | 22800 | 83 |
| 392 | 20230720 | 130200 | 1338325400 | 22850 | 22800 | 22850 | 22800 | 53 |
| 393 | 20230720 | 130100 | 1337116000 | 22800 | 22900 | 22900 | 22800 | 659 |
| 394 | 20230720 | 130000 | 1322060900 | 22900 | 22900 | 22900 | 22900 | 91 |
| 395 | 20230720 | 125900 | 1319977000 | 22900 | 22900 | 22900 | 22900 | 38 |
| 396 | 20230720 | 125800 | 1319106800 | 22850 | 22900 | 22900 | 22850 | 20 |
| 397 | 20230720 | 125700 | 1318648850 | 22900 | 22900 | 22900 | 22900 | 84 |
| 398 | 20230720 | 125600 | 1316725250 | 22850 | 22900 | 22900 | 22850 | 80 |
| 399 | 20230720 | 125500 | 1314893500 | 22900 | 22900 | 22900 | 22900 | 22 |
| 400 | 20230720 | 125400 | 1314389700 | 22900 | 22900 | 22900 | 22900 | 81 |
| 401 | 20230720 | 125300 | 1312534800 | 22900 | 22850 | 22900 | 22850 | 23 |
| 402 | 20230720 | 125200 | 1312008350 | 22900 | 22900 | 22900 | 22900 | 17 |
| 403 | 20230720 | 125100 | 1311619050 | 22900 | 22900 | 22900 | 22900 | 100 |
| 404 | 20230720 | 125000 | 1309329050 | 22900 | 22900 | 22900 | 22900 | 11 |
| 405 | 20230720 | 124900 | 1309077150 | 22900 | 22900 | 22900 | 22900 | 68 |
| 406 | 20230720 | 124800 | 1307519950 | 22900 | 22900 | 22900 | 22900 | 143 |
| 407 | 20230720 | 124700 | 1304245250 | 22900 | 22900 | 22900 | 22850 | 137 |
| 408 | 20230720 | 124600 | 1301108200 | 22900 | 22900 | 22900 | 22900 | 19 |
| 409 | 20230720 | 124500 | 1300673100 | 22900 | 22900 | 22900 | 22900 | 80 |
| 410 | 20230720 | 124400 | 1298841100 | 22900 | 22900 | 22900 | 22900 | 26 |
| 411 | 20230720 | 124300 | 1298245700 | 22900 | 22900 | 22900 | 22900 | 14 |
| 412 | 20230720 | 124200 | 1297925100 | 22900 | 22900 | 22900 | 22850 | 128 |
| 413 | 20230720 | 124100 | 1294994900 | 22900 | 22900 | 22900 | 22850 | 286 |
| 414 | 20230720 | 124000 | 1288447150 | 22950 | 22950 | 22950 | 22900 | 28 |
| 415 | 20230720 | 123900 | 1287805050 | 22950 | 22900 | 22950 | 22900 | 223 |
| 416 | 20230720 | 123800 | 1282697850 | 22850 | 22900 | 22900 | 22850 | 32 |
| 417 | 20230720 | 123700 | 1281965100 | 22850 | 22900 | 22900 | 22850 | 126 |
| 418 | 20230720 | 123600 | 1279079850 | 22900 | 22850 | 22900 | 22850 | 79 |
| 419 | 20230720 | 123500 | 1277270800 | 22900 | 22900 | 22900 | 22900 | 21 |
| 420 | 20230720 | 123400 | 1276789900 | 22900 | 22900 | 22900 | 22900 | 63 |
| 421 | 20230720 | 123300 | 1275347200 | 22900 | 22900 | 22900 | 22900 | 137 |
| 422 | 20230720 | 123200 | 1272209900 | 22900 | 22850 | 22900 | 22850 | 191 |
| 423 | 20230720 | 123100 | 1267845450 | 22850 | 22850 | 22850 | 22850 | 21 |
| 424 | 20230720 | 123000 | 1267365600 | 22850 | 22850 | 22850 | 22800 | 132 |
| 425 | 20230720 | 122900 | 1264350450 | 22850 | 22850 | 22850 | 22850 | 41 |
| 426 | 20230720 | 122800 | 1263413600 | 22850 | 22850 | 22850 | 22850 | 9 |
| 427 | 20230720 | 122700 | 1263207950 | 22850 | 22850 | 22850 | 22850 | 56 |
| 428 | 20230720 | 122600 | 1261928350 | 22850 | 22850 | 22850 | 22850 | 75 |
| 429 | 20230720 | 122500 | 1260214600 | 22850 | 22850 | 22850 | 22850 | 12 |
| 430 | 20230720 | 122400 | 1259940400 | 22850 | 22850 | 22850 | 22800 | 88 |
| 431 | 20230720 | 122300 | 1257930050 | 22850 | 22850 | 22850 | 22850 | 51 |
| 432 | 20230720 | 122200 | 1256764700 | 22850 | 22850 | 22850 | 22850 | 14 |
| 433 | 20230720 | 122100 | 1256444800 | 22850 | 22850 | 22850 | 22850 | 93 |
| 434 | 20230720 | 122000 | 1254319750 | 22800 | 22800 | 22850 | 22800 | 45 |
| 435 | 20230720 | 121900 | 1253291800 | 22800 | 22800 | 22850 | 22800 | 29 |
| 436 | 20230720 | 121800 | 1252629500 | 22800 | 22800 | 22850 | 22800 | 108 |
| 437 | 20230720 | 121700 | 1250161950 | 22800 | 22800 | 22850 | 22800 | 51 |
| 438 | 20230720 | 121600 | 1248996850 | 22800 | 22800 | 22850 | 22800 | 18 |
| 439 | 20230720 | 121500 | 1248585850 | 22800 | 22800 | 22850 | 22800 | 72 |
| 440 | 20230720 | 121400 | 1246941300 | 22850 | 22800 | 22850 | 22800 | 165 |
| 441 | 20230720 | 121300 | 1243177800 | 22850 | 22850 | 22850 | 22800 | 47 |
| 442 | 20230720 | 121200 | 1242104100 | 22850 | 22800 | 22850 | 22750 | 276 |
| 443 | 20230720 | 121100 | 1235811350 | 22850 | 22800 | 22850 | 22800 | 82 |
| 444 | 20230720 | 121000 | 1233937900 | 22850 | 22800 | 22850 | 22800 | 21 |
| 445 | 20230720 | 120900 | 1233458300 | 22800 | 22800 | 22800 | 22750 | 74 |
| 446 | 20230720 | 120800 | 1231771300 | 22850 | 22800 | 22850 | 22750 | 360 |
| 447 | 20230720 | 120700 | 1223560650 | 22800 | 22800 | 22850 | 22800 | 60 |
| 448 | 20230720 | 120600 | 1222192100 | 22850 | 22800 | 22850 | 22800 | 83 |
| 449 | 20230720 | 120500 | 1220299100 | 22800 | 22850 | 22850 | 22800 | 276 |
| 450 | 20230720 | 120400 | 1214004450 | 22850 | 22800 | 22850 | 22800 | 17 |
| 451 | 20230720 | 120300 | 1213616300 | 22800 | 22800 | 22850 | 22800 | 19 |
| 452 | 20230720 | 120200 | 1213182400 | 22850 | 22800 | 22850 | 22800 | 87 |
| 453 | 20230720 | 120100 | 1211194700 | 22800 | 22800 | 22800 | 22800 | 4 |
| 454 | 20230720 | 120000 | 1211103500 | 22850 | 22800 | 22850 | 22800 | 243 |
| 455 | 20230720 | 115900 | 1205562550 | 22800 | 22800 | 22800 | 22800 | 86 |
| 456 | 20230720 | 115800 | 1203601750 | 22800 | 22800 | 22800 | 22750 | 37 |
| 457 | 20230720 | 115700 | 1202758650 | 22800 | 22800 | 22800 | 22800 | 32 |
| 458 | 20230720 | 115600 | 1202029050 | 22800 | 22750 | 22800 | 22750 | 94 |
| 459 | 20230720 | 115500 | 1199886200 | 22750 | 22800 | 22800 | 22750 | 197 |
| 460 | 20230720 | 115400 | 1195402550 | 22800 | 22800 | 22800 | 22800 | 273 |
| 461 | 20230720 | 115300 | 1189178150 | 22850 | 22850 | 22850 | 22850 | 59 |
| 462 | 20230720 | 115200 | 1187830000 | 22850 | 22850 | 22850 | 22800 | 40 |
| 463 | 20230720 | 115100 | 1186916600 | 22850 | 22800 | 22850 | 22800 | 219 |
| 464 | 20230720 | 115000 | 1181923350 | 22800 | 22850 | 22850 | 22800 | 281 |
| 465 | 20230720 | 114900 | 1175515600 | 22850 | 22850 | 22850 | 22800 | 63 |
| 466 | 20230720 | 114800 | 1174077250 | 22850 | 22850 | 22850 | 22850 | 12 |
| 467 | 20230720 | 114700 | 1173803050 | 22850 | 22850 | 22850 | 22800 | 84 |
| 468 | 20230720 | 114600 | 1171883900 | 22850 | 22850 | 22850 | 22800 | 121 |
| 469 | 20230720 | 114500 | 1169122450 | 22850 | 22850 | 22850 | 22850 | 17 |
| 470 | 20230720 | 114400 | 1168734000 | 22850 | 22850 | 22850 | 22850 | 52 |
| 471 | 20230720 | 114300 | 1167545800 | 22850 | 22850 | 22850 | 22850 | 50 |
| 472 | 20230720 | 114200 | 1166403300 | 22850 | 22800 | 22850 | 22800 | 20 |
| 473 | 20230720 | 114100 | 1165946700 | 22800 | 22850 | 22850 | 22800 | 93 |
| 474 | 20230720 | 114000 | 1163823300 | 22850 | 22900 | 22900 | 22850 | 169 |
| 475 | 20230720 | 113900 | 1159959700 | 22900 | 22900 | 22900 | 22900 | 12 |
| 476 | 20230720 | 113800 | 1159684900 | 22900 | 22850 | 22900 | 22850 | 79 |
| 477 | 20230720 | 113700 | 1157877250 | 22850 | 22850 | 22900 | 22850 | 131 |
| 478 | 20230720 | 113600 | 1154881950 | 22900 | 22900 | 22900 | 22900 | 20 |
| 479 | 20230720 | 113500 | 1154423950 | 22900 | 22900 | 22900 | 22900 | 52 |
| 480 | 20230720 | 113400 | 1153233150 | 22850 | 22900 | 22900 | 22850 | 68 |
| 481 | 20230720 | 113300 | 1151676950 | 22900 | 22900 | 22900 | 22900 | 12 |
| 482 | 20230720 | 113200 | 1151402150 | 22900 | 22900 | 22900 | 22900 | 58 |
| 483 | 20230720 | 113100 | 1150073950 | 22900 | 22850 | 22900 | 22850 | 144 |
| 484 | 20230720 | 113000 | 1146781600 | 22900 | 22950 | 22950 | 22900 | 37 |
| 485 | 20230720 | 112900 | 1145934200 | 22900 | 22950 | 22950 | 22900 | 117 |
| 486 | 20230720 | 112800 | 1143249450 | 22950 | 22900 | 22950 | 22900 | 22 |
| 487 | 20230720 | 112700 | 1142745000 | 22900 | 22900 | 22900 | 22900 | 22 |
| 488 | 20230720 | 112600 | 1142241200 | 22900 | 22900 | 22950 | 22900 | 80 |
| 489 | 20230720 | 112500 | 1140408650 | 22900 | 22900 | 22900 | 22900 | 51 |
| 490 | 20230720 | 112400 | 1139240750 | 22900 | 22900 | 22900 | 22900 | 94 |
| 491 | 20230720 | 112300 | 1137088150 | 22900 | 22900 | 22900 | 22900 | 63 |
| 492 | 20230720 | 112200 | 1135645450 | 22900 | 22900 | 22900 | 22900 | 55 |
| 493 | 20230720 | 112100 | 1134385950 | 22900 | 22900 | 22900 | 22900 | 101 |
| 494 | 20230720 | 112000 | 1132073050 | 22900 | 22900 | 22900 | 22900 | 159 |
| 495 | 20230720 | 111900 | 1128431950 | 22900 | 22900 | 22900 | 22900 | 8 |
| 496 | 20230720 | 111800 | 1128248750 | 22900 | 22900 | 22900 | 22900 | 47 |
| 497 | 20230720 | 111700 | 1127172450 | 22900 | 22900 | 22900 | 22900 | 71 |
| 498 | 20230720 | 111600 | 1125546550 | 22900 | 22900 | 22900 | 22850 | 122 |
| 499 | 20230720 | 111500 | 1122752800 | 22900 | 22900 | 22900 | 22900 | 37 |
| 500 | 20230720 | 111400 | 1121905500 | 22900 | 22850 | 22900 | 22850 | 59 |
| 501 | 20230720 | 111300 | 1120556750 | 22850 | 22850 | 22850 | 22850 | 30 |
| 502 | 20230720 | 111200 | 1119871250 | 22900 | 22850 | 22900 | 22850 | 506 |
| 503 | 20230720 | 111100 | 1108307250 | 22850 | 22850 | 22850 | 22850 | 68 |
| 504 | 20230720 | 111000 | 1106753450 | 22850 | 22850 | 22850 | 22850 | 11 |
| 505 | 20230720 | 110900 | 1106502100 | 22850 | 22850 | 22850 | 22850 | 68 |
| 506 | 20230720 | 110800 | 1104948300 | 22850 | 22850 | 22850 | 22850 | 81 |
| 507 | 20230720 | 110700 | 1103097450 | 22800 | 22850 | 22850 | 22800 | 21 |
| 508 | 20230720 | 110600 | 1102617750 | 22850 | 22850 | 22850 | 22850 | 128 |
| 509 | 20230720 | 110500 | 1099692950 | 22800 | 22850 | 22850 | 22800 | 223 |
| 510 | 20230720 | 110400 | 1094606550 | 22850 | 22850 | 22850 | 22850 | 22 |
| 511 | 20230720 | 110300 | 1094103850 | 22850 | 22750 | 22850 | 22750 | 606 |
| 512 | 20230720 | 110200 | 1080303250 | 22750 | 22750 | 22750 | 22750 | 522 |
| 513 | 20230720 | 110100 | 1068427750 | 22750 | 22750 | 22750 | 22700 | 62 |
| 514 | 20230720 | 110000 | 1067017800 | 22700 | 22700 | 22700 | 22650 | 268 |
| 515 | 20230720 | 105900 | 1060934250 | 22650 | 22650 | 22700 | 22650 | 89 |
| 516 | 20230720 | 105800 | 1058915750 | 22700 | 22700 | 22700 | 22650 | 86 |
| 517 | 20230720 | 105700 | 1056964300 | 22700 | 22700 | 22700 | 22700 | 351 |
| 518 | 20230720 | 105600 | 1048996600 | 22650 | 22650 | 22700 | 22650 | 86 |
| 519 | 20230720 | 105500 | 1047046100 | 22650 | 22650 | 22700 | 22650 | 26 |
| 520 | 20230720 | 105400 | 1046456700 | 22650 | 22700 | 22700 | 22650 | 56 |
| 521 | 20230720 | 105300 | 1045186400 | 22650 | 22700 | 22700 | 22650 | 126 |
| 522 | 20230720 | 105200 | 1042329950 | 22650 | 22700 | 22700 | 22650 | 24 |
| 523 | 20230720 | 105100 | 1041785850 | 22700 | 22700 | 22750 | 22700 | 1113 |
| 524 | 20230720 | 105000 | 1016470700 | 22750 | 22650 | 22750 | 22650 | 617 |
| 525 | 20230720 | 104900 | 1002463950 | 22700 | 22700 | 22700 | 22650 | 67 |
| 526 | 20230720 | 104800 | 1000945250 | 22700 | 22700 | 22750 | 22650 | 78 |
| 527 | 20230720 | 104700 | 999175550 | 22750 | 22750 | 22750 | 22700 | 105 |
| 528 | 20230720 | 104600 | 996787700 | 22750 | 22700 | 22750 | 22700 | 65 |
| 529 | 20230720 | 104500 | 995311750 | 22700 | 22700 | 22750 | 22700 | 76 |
| 530 | 20230720 | 104400 | 993586050 | 22750 | 22700 | 22750 | 22650 | 135 |
| 531 | 20230720 | 104300 | 990519400 | 22700 | 22700 | 22700 | 22650 | 75 |
| 532 | 20230720 | 104200 | 988817700 | 22650 | 22650 | 22700 | 22650 | 49 |
| 533 | 20230720 | 104100 | 987707050 | 22700 | 22700 | 22700 | 22650 | 96 |
| 534 | 20230720 | 104000 | 985528800 | 22650 | 22700 | 22700 | 22650 | 29 |
| 535 | 20230720 | 103900 | 984871450 | 22700 | 22650 | 22700 | 22650 | 51 |
| 536 | 20230720 | 103800 | 983715450 | 22650 | 22700 | 22700 | 22650 | 118 |
| 537 | 20230720 | 103700 | 981039600 | 22700 | 22650 | 22700 | 22650 | 180 |
| 538 | 20230720 | 103600 | 976960550 | 22700 | 22650 | 22700 | 22650 | 145 |
| 539 | 20230720 | 103500 | 973675750 | 22700 | 22650 | 22700 | 22650 | 58 |
| 540 | 20230720 | 103400 | 972360200 | 22650 | 22650 | 22650 | 22600 | 39 |
| 541 | 20230720 | 103300 | 971477450 | 22650 | 22600 | 22650 | 22600 | 22 |
| 542 | 20230720 | 103200 | 970979750 | 22650 | 22650 | 22650 | 22600 | 164 |
| 543 | 20230720 | 103100 | 967266100 | 22650 | 22650 | 22650 | 22600 | 126 |
| 544 | 20230720 | 103000 | 964412900 | 22650 | 22650 | 22700 | 22650 | 45 |
| 545 | 20230720 | 102900 | 963393100 | 22700 | 22700 | 22700 | 22650 | 94 |
| 546 | 20230720 | 102800 | 961260150 | 22650 | 22700 | 22700 | 22650 | 66 |
| 547 | 20230720 | 102700 | 959764750 | 22650 | 22650 | 22700 | 22650 | 55 |
| 548 | 20230720 | 102600 | 958518350 | 22650 | 22700 | 22700 | 22650 | 99 |
| 549 | 20230720 | 102500 | 956272100 | 22700 | 22700 | 22700 | 22650 | 23 |
| 550 | 20230720 | 102400 | 955750600 | 22650 | 22650 | 22650 | 22650 | 34 |
| 551 | 20230720 | 102300 | 954980500 | 22650 | 22650 | 22700 | 22650 | 90 |
| 552 | 20230720 | 102200 | 952940650 | 22650 | 22600 | 22650 | 22600 | 17 |
| 553 | 20230720 | 102100 | 952556200 | 22550 | 22550 | 22650 | 22550 | 44 |
| 554 | 20230720 | 102000 | 951563000 | 22650 | 22650 | 22700 | 22600 | 571 |
| 555 | 20230720 | 101900 | 938634150 | 22600 | 22550 | 22600 | 22550 | 79 |
| 556 | 20230720 | 101800 | 936849400 | 22600 | 22600 | 22650 | 22600 | 79 |
| 557 | 20230720 | 101700 | 935063150 | 22650 | 22600 | 22650 | 22600 | 55 |
| 558 | 20230720 | 101600 | 933819300 | 22600 | 22600 | 22600 | 22550 | 54 |
| 559 | 20230720 | 101500 | 932599750 | 22550 | 22550 | 22600 | 22550 | 155 |
| 560 | 20230720 | 101400 | 929103450 | 22550 | 22600 | 22600 | 22550 | 27 |
| 561 | 20230720 | 101300 | 928494100 | 22550 | 22550 | 22550 | 22550 | 46 |
| 562 | 20230720 | 101200 | 927456800 | 22550 | 22550 | 22550 | 22500 | 873 |
| 563 | 20230720 | 101100 | 907772300 | 22550 | 22600 | 22600 | 22550 | 62 |
| 564 | 20230720 | 101000 | 906373200 | 22600 | 22600 | 22600 | 22550 | 52 |
| 565 | 20230720 | 100900 | 905198800 | 22550 | 22600 | 22600 | 22550 | 726 |
| 566 | 20230720 | 100800 | 888799700 | 22600 | 22650 | 22650 | 22600 | 1077 |
| 567 | 20230720 | 100700 | 864459350 | 22600 | 22600 | 22650 | 22600 | 85 |
| 568 | 20230720 | 100600 | 862536550 | 22600 | 22650 | 22650 | 22600 | 35 |
| 569 | 20230720 | 100500 | 861745500 | 22650 | 22600 | 22700 | 22600 | 561 |
| 570 | 20230720 | 100400 | 849066400 | 22600 | 22700 | 22700 | 22600 | 30 |
| 571 | 20230720 | 100300 | 848387900 | 22600 | 22600 | 22700 | 22600 | 101 |
| 572 | 20230720 | 100200 | 846098500 | 22600 | 22600 | 22600 | 22600 | 365 |
| 573 | 20230720 | 100100 | 837849500 | 22600 | 22600 | 22600 | 22600 | 14 |
| 574 | 20230720 | 100000 | 837533100 | 22600 | 22600 | 22700 | 22600 | 38 |
| 575 | 20230720 | 095900 | 836673800 | 22600 | 22700 | 22700 | 22600 | 77 |
| 576 | 20230720 | 095800 | 834927900 | 22600 | 22600 | 22600 | 22600 | 95 |
| 577 | 20230720 | 095700 | 832780900 | 22600 | 22600 | 22700 | 22600 | 49 |
| 578 | 20230720 | 095600 | 831673100 | 22600 | 22600 | 22600 | 22600 | 31 |
| 579 | 20230720 | 095500 | 830972500 | 22600 | 22700 | 22700 | 22600 | 38 |
| 580 | 20230720 | 095400 | 830111300 | 22550 | 22600 | 22600 | 22550 | 875 |
| 581 | 20230720 | 095300 | 810337950 | 22600 | 22600 | 22600 | 22600 | 120 |
| 582 | 20230720 | 095200 | 807625950 | 22600 | 22600 | 22650 | 22600 | 95 |
| 583 | 20230720 | 095100 | 805478450 | 22550 | 22600 | 22600 | 22550 | 159 |
| 584 | 20230720 | 095000 | 801890800 | 22550 | 22550 | 22600 | 22550 | 601 |
| 585 | 20230720 | 094900 | 788336450 | 22550 | 22550 | 22600 | 22550 | 466 |
| 586 | 20230720 | 094800 | 777827650 | 22550 | 22600 | 22600 | 22550 | 298 |
| 587 | 20230720 | 094700 | 771098500 | 22600 | 22550 | 22600 | 22550 | 199 |
| 588 | 20230720 | 094600 | 766610750 | 22550 | 22550 | 22550 | 22550 | 60 |
| 589 | 20230720 | 094500 | 765257750 | 22550 | 22600 | 22600 | 22550 | 37 |
| 590 | 20230720 | 094400 | 764422900 | 22550 | 22600 | 22600 | 22550 | 2011 |
| 591 | 20230720 | 094300 | 719074750 | 22550 | 22550 | 22550 | 22550 | 1 |
| 592 | 20230720 | 094200 | 719052200 | 22550 | 22600 | 22600 | 22550 | 442 |
| 593 | 20230720 | 094100 | 709082450 | 22600 | 22600 | 22600 | 22550 | 213 |
| 594 | 20230720 | 094000 | 704269650 | 22550 | 22600 | 22600 | 22550 | 149 |
| 595 | 20230720 | 093900 | 700907900 | 22600 | 22550 | 22600 | 22550 | 65 |
| 596 | 20230720 | 093800 | 699442000 | 22550 | 22600 | 22600 | 22550 | 2 |
| 597 | 20230720 | 093700 | 699396850 | 22600 | 22600 | 22600 | 22600 | 62 |
| 598 | 20230720 | 093600 | 697995650 | 22600 | 22600 | 22600 | 22600 | 4 |
| 599 | 20230720 | 093500 | 697905250 | 22600 | 22600 | 22600 | 22600 | 39 |
| 600 | 20230720 | 093400 | 697023850 | 22550 | 22550 | 22550 | 22550 | 59 |
| 601 | 20230720 | 093300 | 695693400 | 22550 | 22550 | 22600 | 22550 | 104 |
| 602 | 20230720 | 093200 | 693347450 | 22550 | 22550 | 22550 | 22550 | 389 |
| 603 | 20230720 | 093100 | 684575500 | 22550 | 22550 | 22550 | 22500 | 18 |
| 604 | 20230720 | 093000 | 684170100 | 22500 | 22500 | 22500 | 22500 | 353 |
| 605 | 20230720 | 092900 | 676227600 | 22550 | 22500 | 22550 | 22500 | 72 |
| 606 | 20230720 | 092800 | 674606500 | 22500 | 22450 | 22500 | 22450 | 418 |
| 607 | 20230720 | 092700 | 665202350 | 22450 | 22450 | 22450 | 22450 | 235 |
| 608 | 20230720 | 092600 | 659926600 | 22450 | 22500 | 22550 | 22450 | 2149 |
| 609 | 20230720 | 092500 | 611582200 | 22550 | 22550 | 22550 | 22500 | 87 |
| 610 | 20230720 | 092400 | 609622950 | 22500 | 22550 | 22550 | 22500 | 1042 |
| 611 | 20230720 | 092300 | 586125950 | 22500 | 22500 | 22550 | 22500 | 42 |
| 612 | 20230720 | 092200 | 585180100 | 22550 | 22550 | 22550 | 22500 | 113 |
| 613 | 20230720 | 092100 | 582635000 | 22550 | 22550 | 22600 | 22500 | 1500 |
| 614 | 20230720 | 092000 | 548797300 | 22550 | 22600 | 22600 | 22550 | 240 |
| 615 | 20230720 | 091900 | 543376000 | 22600 | 22650 | 22650 | 22600 | 87 |
| 616 | 20230720 | 091800 | 541409150 | 22600 | 22550 | 22600 | 22550 | 437 |
| 617 | 20230720 | 091700 | 531536600 | 22600 | 22600 | 22600 | 22550 | 71 |
| 618 | 20230720 | 091600 | 529932150 | 22550 | 22550 | 22600 | 22550 | 411 |
| 619 | 20230720 | 091500 | 520663550 | 22550 | 22600 | 22600 | 22550 | 42 |
| 620 | 20230720 | 091400 | 519715600 | 22500 | 22550 | 22550 | 22500 | 390 |
| 621 | 20230720 | 091300 | 510925200 | 22550 | 22600 | 22600 | 22550 | 50 |
| 622 | 20230720 | 091200 | 509797300 | 22550 | 22600 | 22600 | 22500 | 2094 |
| 623 | 20230720 | 091100 | 462577350 | 22600 | 22600 | 22600 | 22550 | 817 |
| 624 | 20230720 | 091000 | 444129750 | 22550 | 22600 | 22600 | 22550 | 76 |
| 625 | 20230720 | 090900 | 442414450 | 22600 | 22600 | 22600 | 22550 | 538 |
| 626 | 20230720 | 090800 | 430256600 | 22600 | 22600 | 22600 | 22550 | 492 |
| 627 | 20230720 | 090700 | 419139650 | 22600 | 22550 | 22600 | 22500 | 309 |
| 628 | 20230720 | 090600 | 412172800 | 22500 | 22550 | 22600 | 22500 | 975 |
| 629 | 20230720 | 090500 | 390202200 | 22500 | 22550 | 22550 | 22500 | 1837 |
| 630 | 20230720 | 090400 | 348805050 | 22600 | 22600 | 22600 | 22500 | 3250 |
| 631 | 20230720 | 090300 | 275489950 | 22600 | 22850 | 22850 | 22550 | 6816 |
| 632 | 20230720 | 090200 | 120619750 | 22850 | 22850 | 22850 | 22800 | 822 |
| 633 | 20230720 | 090100 | 101841650 | 22850 | 22900 | 22900 | 22850 | 1958 |
| 634 | 20230720 | 090000 | 57010700 | 22950 | 23050 | 23100 | 22900 | 2475 |