34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 191500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 33503 |
| 3 | 20230720 | 191400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20230720 | 191300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20230720 | 191200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20230720 | 191100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20230720 | 191000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20230720 | 190900 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20230720 | 190800 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20230720 | 190700 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20230720 | 190600 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20230720 | 190500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20230720 | 190400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20230720 | 190300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20230720 | 190200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20230720 | 190100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20230720 | 190000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20230720 | 185900 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20230720 | 185800 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20230720 | 185700 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20230720 | 185600 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20230720 | 185500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20230720 | 185400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20230720 | 185300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20230720 | 185200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20230720 | 185100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20230720 | 185000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20230720 | 184900 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20230720 | 184800 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20230720 | 184700 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20230720 | 184600 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20230720 | 184500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 33503 |
| 33 | 20230720 | 184400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20230720 | 184300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20230720 | 184200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20230720 | 184100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20230720 | 184000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20230720 | 183900 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20230720 | 183800 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20230720 | 183700 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20230720 | 183600 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20230720 | 183500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20230720 | 183400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20230720 | 183300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20230720 | 183200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20230720 | 183100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20230720 | 183000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20230720 | 182900 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20230720 | 182800 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20230720 | 182700 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20230720 | 182600 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20230720 | 182500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20230720 | 182400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20230720 | 182300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20230720 | 182200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20230720 | 182100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20230720 | 182000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20230720 | 181900 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20230720 | 181800 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20230720 | 181700 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20230720 | 181600 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20230720 | 181500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 33503 |
| 63 | 20230720 | 181400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20230720 | 181300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20230720 | 181200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20230720 | 181100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20230720 | 181000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20230720 | 180900 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20230720 | 180800 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20230720 | 180700 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20230720 | 180600 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20230720 | 180500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20230720 | 180400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20230720 | 180300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20230720 | 180200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20230720 | 180100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20230720 | 180000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20230720 | 175900 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20230720 | 175800 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20230720 | 175700 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20230720 | 175600 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20230720 | 175500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20230720 | 175400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20230720 | 175300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20230720 | 175200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20230720 | 175100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20230720 | 175000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20230720 | 174900 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20230720 | 174800 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20230720 | 174700 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20230720 | 174600 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20230720 | 174500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 33503 |
| 93 | 20230720 | 174400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20230720 | 174300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20230720 | 174200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20230720 | 174100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20230720 | 174000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20230720 | 173900 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20230720 | 173800 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20230720 | 173700 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20230720 | 173600 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20230720 | 173500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20230720 | 173400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20230720 | 173300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20230720 | 173200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20230720 | 173100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20230720 | 173000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20230720 | 172900 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20230720 | 172800 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20230720 | 172700 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20230720 | 172600 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20230720 | 172500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20230720 | 172400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20230720 | 172300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20230720 | 172200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20230720 | 172100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20230720 | 172000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20230720 | 171900 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20230720 | 171800 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20230720 | 171700 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20230720 | 171600 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20230720 | 171500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 33503 |
| 123 | 20230720 | 171400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20230720 | 171300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20230720 | 171200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20230720 | 171100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20230720 | 171000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20230720 | 170900 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20230720 | 170800 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20230720 | 170700 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20230720 | 170600 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20230720 | 170500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20230720 | 170400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20230720 | 170300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20230720 | 170200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20230720 | 170100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20230720 | 170000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20230720 | 165900 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20230720 | 165800 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20230720 | 165700 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20230720 | 165600 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20230720 | 165500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20230720 | 165400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20230720 | 165300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20230720 | 165200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20230720 | 165100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20230720 | 165000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20230720 | 164900 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20230720 | 164800 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20230720 | 164700 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20230720 | 164600 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20230720 | 164500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 33503 |
| 153 | 20230720 | 164400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20230720 | 164300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20230720 | 164200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20230720 | 164100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20230720 | 164000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20230720 | 163900 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20230720 | 163800 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20230720 | 163700 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20230720 | 163600 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20230720 | 163500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20230720 | 163400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20230720 | 163300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20230720 | 163200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20230720 | 163100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20230720 | 163000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20230720 | 162900 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20230720 | 162800 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20230720 | 162700 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20230720 | 162600 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20230720 | 162500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20230720 | 162400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20230720 | 162300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20230720 | 162200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20230720 | 162100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20230720 | 162000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20230720 | 161900 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20230720 | 161800 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20230720 | 161700 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20230720 | 161600 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20230720 | 161500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 33503 |
| 183 | 20230720 | 161400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20230720 | 161300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20230720 | 161200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20230720 | 161100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20230720 | 161000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20230720 | 160900 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20230720 | 160800 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20230720 | 160700 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20230720 | 160600 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20230720 | 160500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20230720 | 160400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20230720 | 160300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20230720 | 160200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20230720 | 160100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 197 | 20230720 | 160000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 198 | 20230720 | 155900 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 199 | 20230720 | 155800 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 200 | 20230720 | 155700 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 201 | 20230720 | 155600 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 202 | 20230720 | 155500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 203 | 20230720 | 155400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 204 | 20230720 | 155300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 205 | 20230720 | 155200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 206 | 20230720 | 155100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 207 | 20230720 | 155000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 208 | 20230720 | 154900 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 209 | 20230720 | 154800 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 210 | 20230720 | 154700 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 211 | 20230720 | 154600 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 212 | 20230720 | 154500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 33503 |
| 213 | 20230720 | 154400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 214 | 20230720 | 154300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 215 | 20230720 | 154200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 216 | 20230720 | 154100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 217 | 20230720 | 154000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20230720 | 153900 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20230720 | 153800 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20230720 | 153700 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20230720 | 153600 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20230720 | 153500 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20230720 | 153400 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20230720 | 153300 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20230720 | 153200 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20230720 | 153100 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20230720 | 153000 | 62319682000 | 44350 | 44350 | 44350 | 44350 | 33503 |
| 228 | 20230720 | 152900 | 60833823950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 229 | 20230720 | 152800 | 60833823950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 230 | 20230720 | 152700 | 60833823950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 231 | 20230720 | 152600 | 60833823950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 232 | 20230720 | 152500 | 60833823950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 233 | 20230720 | 152400 | 60833823950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 234 | 20230720 | 152300 | 60833823950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 235 | 20230720 | 152200 | 60833823950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 236 | 20230720 | 152100 | 60833823950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 237 | 20230720 | 152000 | 60833823950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 238 | 20230720 | 151900 | 60833823950 | 44350 | 44500 | 44500 | 44350 | 7592 |
| 239 | 20230720 | 151800 | 60496654600 | 44500 | 44450 | 44500 | 44400 | 3336 |
| 240 | 20230720 | 151700 | 60348312700 | 44450 | 44350 | 44450 | 44350 | 2540 |
| 241 | 20230720 | 151600 | 60235544750 | 44350 | 44250 | 44350 | 44250 | 1876 |
| 242 | 20230720 | 151500 | 60152411200 | 44250 | 44200 | 44300 | 44200 | 7409 |
| 243 | 20230720 | 151400 | 59824745850 | 44200 | 44200 | 44250 | 44200 | 1733 |
| 244 | 20230720 | 151300 | 59748134050 | 44250 | 44250 | 44250 | 44200 | 3778 |
| 245 | 20230720 | 151200 | 59581098850 | 44250 | 44250 | 44300 | 44200 | 4202 |
| 246 | 20230720 | 151100 | 59395264450 | 44250 | 44300 | 44350 | 44250 | 10580 |
| 247 | 20230720 | 151000 | 58926844100 | 44350 | 44300 | 44350 | 44300 | 8956 |
| 248 | 20230720 | 150900 | 58530058300 | 44350 | 44400 | 44450 | 44350 | 10208 |
| 249 | 20230720 | 150800 | 58076890150 | 44400 | 44400 | 44500 | 44400 | 10423 |
| 250 | 20230720 | 150700 | 57613881350 | 44400 | 44400 | 44450 | 44350 | 2558 |
| 251 | 20230720 | 150600 | 57500326900 | 44400 | 44400 | 44450 | 44350 | 3488 |
| 252 | 20230720 | 150500 | 57345456450 | 44400 | 44400 | 44450 | 44350 | 4387 |
| 253 | 20230720 | 150400 | 57150738750 | 44400 | 44400 | 44400 | 44350 | 2792 |
| 254 | 20230720 | 150300 | 57026836200 | 44400 | 44350 | 44400 | 44350 | 1694 |
| 255 | 20230720 | 150200 | 56951642700 | 44350 | 44400 | 44450 | 44350 | 1432 |
| 256 | 20230720 | 150100 | 56888077500 | 44450 | 44400 | 44450 | 44350 | 2319 |
| 257 | 20230720 | 150000 | 56785148350 | 44400 | 44400 | 44450 | 44350 | 1656 |
| 258 | 20230720 | 145900 | 56711672000 | 44350 | 44450 | 44500 | 44350 | 5934 |
| 259 | 20230720 | 145800 | 56448098200 | 44450 | 44500 | 44500 | 44450 | 1288 |
| 260 | 20230720 | 145700 | 56390808050 | 44450 | 44450 | 44500 | 44400 | 3013 |
| 261 | 20230720 | 145600 | 56256864600 | 44400 | 44450 | 44500 | 44400 | 4468 |
| 262 | 20230720 | 145500 | 56058421200 | 44400 | 44500 | 44500 | 44400 | 6131 |
| 263 | 20230720 | 145400 | 55785886850 | 44500 | 44450 | 44500 | 44450 | 1408 |
| 264 | 20230720 | 145300 | 55723272200 | 44500 | 44500 | 44500 | 44450 | 2043 |
| 265 | 20230720 | 145200 | 55632386750 | 44450 | 44500 | 44500 | 44450 | 1047 |
| 266 | 20230720 | 145100 | 55585832200 | 44500 | 44550 | 44600 | 44450 | 3406 |
| 267 | 20230720 | 145000 | 55434273200 | 44550 | 44600 | 44600 | 44500 | 2749 |
| 268 | 20230720 | 144900 | 55311792900 | 44600 | 44600 | 44600 | 44550 | 1919 |
| 269 | 20230720 | 144800 | 55226274450 | 44600 | 44500 | 44600 | 44450 | 5038 |
| 270 | 20230720 | 144700 | 55001857300 | 44500 | 44450 | 44550 | 44450 | 2006 |
| 271 | 20230720 | 144600 | 54912606700 | 44450 | 44400 | 44500 | 44400 | 821 |
| 272 | 20230720 | 144500 | 54876095350 | 44450 | 44550 | 44550 | 44400 | 6453 |
| 273 | 20230720 | 144400 | 54589062300 | 44600 | 44500 | 44600 | 44500 | 2405 |
| 274 | 20230720 | 144300 | 54481910850 | 44550 | 44500 | 44550 | 44450 | 2500 |
| 275 | 20230720 | 144200 | 54370652800 | 44500 | 44450 | 44550 | 44450 | 2435 |
| 276 | 20230720 | 144100 | 54262324600 | 44450 | 44550 | 44550 | 44450 | 2958 |
| 277 | 20230720 | 144000 | 54130794550 | 44500 | 44500 | 44550 | 44450 | 1807 |
| 278 | 20230720 | 143900 | 54050381750 | 44500 | 44450 | 44550 | 44450 | 4095 |
| 279 | 20230720 | 143800 | 53868162050 | 44550 | 44400 | 44550 | 44400 | 6761 |
| 280 | 20230720 | 143700 | 53567560300 | 44400 | 44400 | 44450 | 44400 | 1091 |
| 281 | 20230720 | 143600 | 53519095750 | 44450 | 44450 | 44450 | 44400 | 1471 |
| 282 | 20230720 | 143500 | 53453753600 | 44400 | 44400 | 44450 | 44400 | 2406 |
| 283 | 20230720 | 143400 | 53346900950 | 44400 | 44450 | 44450 | 44400 | 1069 |
| 284 | 20230720 | 143300 | 53299420100 | 44450 | 44450 | 44450 | 44400 | 1262 |
| 285 | 20230720 | 143200 | 53243353000 | 44450 | 44450 | 44500 | 44400 | 2623 |
| 286 | 20230720 | 143100 | 53126830100 | 44450 | 44450 | 44500 | 44350 | 1258 |
| 287 | 20230720 | 143000 | 53070907000 | 44450 | 44450 | 44500 | 44350 | 6405 |
| 288 | 20230720 | 142900 | 52786370700 | 44450 | 44400 | 44500 | 44400 | 833 |
| 289 | 20230720 | 142800 | 52749354450 | 44400 | 44400 | 44500 | 44350 | 3489 |
| 290 | 20230720 | 142700 | 52594393150 | 44400 | 44300 | 44450 | 44300 | 2910 |
| 291 | 20230720 | 142600 | 52465279650 | 44300 | 44350 | 44350 | 44300 | 2244 |
| 292 | 20230720 | 142500 | 52365846700 | 44300 | 44300 | 44350 | 44300 | 1925 |
| 293 | 20230720 | 142400 | 52280533050 | 44300 | 44300 | 44400 | 44300 | 2500 |
| 294 | 20230720 | 142300 | 52169695550 | 44350 | 44350 | 44400 | 44300 | 3228 |
| 295 | 20230720 | 142200 | 52026512700 | 44350 | 44400 | 44400 | 44350 | 1722 |
| 296 | 20230720 | 142100 | 51950082750 | 44400 | 44400 | 44450 | 44350 | 2237 |
| 297 | 20230720 | 142000 | 51850746400 | 44400 | 44400 | 44450 | 44250 | 8733 |
| 298 | 20230720 | 141900 | 51463586700 | 44450 | 44450 | 44500 | 44350 | 6983 |
| 299 | 20230720 | 141800 | 51153574100 | 44400 | 44500 | 44500 | 44400 | 2799 |
| 300 | 20230720 | 141700 | 51029144800 | 44500 | 44550 | 44550 | 44450 | 4837 |
| 301 | 20230720 | 141600 | 50813900100 | 44550 | 44400 | 44550 | 44400 | 6671 |
| 302 | 20230720 | 141500 | 50517171200 | 44400 | 44400 | 44450 | 44400 | 2860 |
| 303 | 20230720 | 141400 | 50390163900 | 44450 | 44500 | 44500 | 44400 | 5952 |
| 304 | 20230720 | 141300 | 50125632050 | 44500 | 44500 | 44500 | 44450 | 1153 |
| 305 | 20230720 | 141200 | 50074352450 | 44500 | 44450 | 44500 | 44450 | 1153 |
| 306 | 20230720 | 141100 | 50023074700 | 44500 | 44500 | 44550 | 44450 | 4433 |
| 307 | 20230720 | 141000 | 49825859200 | 44500 | 44550 | 44550 | 44500 | 6776 |
| 308 | 20230720 | 140900 | 49524292700 | 44550 | 44600 | 44600 | 44500 | 4545 |
| 309 | 20230720 | 140800 | 49321842050 | 44600 | 44600 | 44600 | 44550 | 2264 |
| 310 | 20230720 | 140700 | 49220948050 | 44550 | 44600 | 44600 | 44550 | 813 |
| 311 | 20230720 | 140600 | 49184718200 | 44600 | 44600 | 44600 | 44550 | 923 |
| 312 | 20230720 | 140500 | 49143587900 | 44550 | 44600 | 44600 | 44550 | 1764 |
| 313 | 20230720 | 140400 | 49064981500 | 44600 | 44600 | 44650 | 44550 | 1930 |
| 314 | 20230720 | 140300 | 48978895500 | 44600 | 44550 | 44600 | 44500 | 1588 |
| 315 | 20230720 | 140200 | 48908170900 | 44550 | 44600 | 44650 | 44550 | 4756 |
| 316 | 20230720 | 140100 | 48696228000 | 44650 | 44700 | 44700 | 44600 | 2212 |
| 317 | 20230720 | 140000 | 48597524050 | 44700 | 44700 | 44700 | 44650 | 1604 |
| 318 | 20230720 | 135900 | 48525878750 | 44650 | 44650 | 44700 | 44650 | 1106 |
| 319 | 20230720 | 135800 | 48476469850 | 44650 | 44700 | 44750 | 44650 | 1923 |
| 320 | 20230720 | 135700 | 48390498050 | 44750 | 44750 | 44750 | 44700 | 1800 |
| 321 | 20230720 | 135600 | 48310023250 | 44700 | 44750 | 44750 | 44700 | 1638 |
| 322 | 20230720 | 135500 | 48236737850 | 44800 | 44750 | 44800 | 44750 | 805 |
| 323 | 20230720 | 135400 | 48200702150 | 44750 | 44700 | 44800 | 44700 | 730 |
| 324 | 20230720 | 135300 | 48168043550 | 44700 | 44800 | 44800 | 44700 | 1024 |
| 325 | 20230720 | 135200 | 48122208800 | 44750 | 44800 | 44850 | 44750 | 948 |
| 326 | 20230720 | 135100 | 48079760900 | 44800 | 44800 | 44850 | 44800 | 971 |
| 327 | 20230720 | 135000 | 48036246150 | 44800 | 44800 | 44850 | 44800 | 436 |
| 328 | 20230720 | 134900 | 48016712850 | 44800 | 44800 | 44850 | 44750 | 2343 |
| 329 | 20230720 | 134800 | 47911754500 | 44800 | 44750 | 44800 | 44750 | 1415 |
| 330 | 20230720 | 134700 | 47848412750 | 44750 | 44750 | 44800 | 44750 | 967 |
| 331 | 20230720 | 134600 | 47805132650 | 44800 | 44800 | 44850 | 44750 | 1241 |
| 332 | 20230720 | 134500 | 47749572500 | 44800 | 44850 | 44850 | 44800 | 1325 |
| 333 | 20230720 | 134400 | 47690186800 | 44800 | 44850 | 44850 | 44800 | 1374 |
| 334 | 20230720 | 134300 | 47628587000 | 44800 | 44850 | 44850 | 44800 | 971 |
| 335 | 20230720 | 134200 | 47585074700 | 44850 | 44800 | 44850 | 44800 | 548 |
| 336 | 20230720 | 134100 | 47560520100 | 44850 | 44850 | 44850 | 44800 | 844 |
| 337 | 20230720 | 134000 | 47522688550 | 44850 | 44850 | 44850 | 44800 | 658 |
| 338 | 20230720 | 133900 | 47493199050 | 44850 | 44850 | 44850 | 44800 | 347 |
| 339 | 20230720 | 133800 | 47477648250 | 44800 | 44850 | 44900 | 44800 | 1752 |
| 340 | 20230720 | 133700 | 47399070250 | 44850 | 44700 | 44850 | 44700 | 1838 |
| 341 | 20230720 | 133600 | 47316771650 | 44750 | 44700 | 44750 | 44700 | 783 |
| 342 | 20230720 | 133500 | 47281754250 | 44750 | 44750 | 44800 | 44700 | 726 |
| 343 | 20230720 | 133400 | 47249263000 | 44750 | 44700 | 44800 | 44700 | 978 |
| 344 | 20230720 | 133300 | 47205496150 | 44700 | 44700 | 44750 | 44650 | 867 |
| 345 | 20230720 | 133200 | 47166760800 | 44650 | 44650 | 44700 | 44650 | 377 |
| 346 | 20230720 | 133100 | 47149924100 | 44650 | 44650 | 44700 | 44600 | 993 |
| 347 | 20230720 | 133000 | 47105609100 | 44650 | 44600 | 44650 | 44600 | 516 |
| 348 | 20230720 | 132900 | 47082585300 | 44600 | 44550 | 44650 | 44550 | 1024 |
| 349 | 20230720 | 132800 | 47036938300 | 44550 | 44600 | 44650 | 44550 | 3416 |
| 350 | 20230720 | 132700 | 46884626950 | 44600 | 44550 | 44600 | 44500 | 1557 |
| 351 | 20230720 | 132600 | 46815254500 | 44550 | 44550 | 44600 | 44500 | 2430 |
| 352 | 20230720 | 132500 | 46706985850 | 44550 | 44550 | 44600 | 44550 | 1456 |
| 353 | 20230720 | 132400 | 46642110600 | 44600 | 44600 | 44600 | 44550 | 993 |
| 354 | 20230720 | 132300 | 46597862500 | 44550 | 44550 | 44600 | 44550 | 381 |
| 355 | 20230720 | 132200 | 46580882700 | 44600 | 44600 | 44600 | 44550 | 979 |
| 356 | 20230720 | 132100 | 46537244600 | 44600 | 44600 | 44650 | 44550 | 2587 |
| 357 | 20230720 | 132000 | 46421890000 | 44600 | 44650 | 44650 | 44600 | 696 |
| 358 | 20230720 | 131900 | 46390841550 | 44650 | 44650 | 44700 | 44600 | 1842 |
| 359 | 20230720 | 131800 | 46308624350 | 44650 | 44650 | 44700 | 44650 | 696 |
| 360 | 20230720 | 131700 | 46277525300 | 44650 | 44650 | 44700 | 44600 | 975 |
| 361 | 20230720 | 131600 | 46234015800 | 44600 | 44650 | 44750 | 44600 | 3879 |
| 362 | 20230720 | 131500 | 46060860250 | 44650 | 44800 | 44850 | 44600 | 7482 |
| 363 | 20230720 | 131400 | 45726306000 | 44800 | 44850 | 44850 | 44750 | 2502 |
| 364 | 20230720 | 131300 | 45614159150 | 44850 | 44800 | 44850 | 44800 | 643 |
| 365 | 20230720 | 131200 | 45585341850 | 44800 | 44900 | 44900 | 44800 | 992 |
| 366 | 20230720 | 131100 | 45540864500 | 44850 | 44850 | 44900 | 44850 | 706 |
| 367 | 20230720 | 131000 | 45509189050 | 44850 | 44850 | 44900 | 44850 | 624 |
| 368 | 20230720 | 130900 | 45481192250 | 44850 | 44800 | 44900 | 44800 | 1196 |
| 369 | 20230720 | 130800 | 45427557200 | 44800 | 44850 | 44850 | 44750 | 1083 |
| 370 | 20230720 | 130700 | 45379050150 | 44850 | 44800 | 44850 | 44750 | 1162 |
| 371 | 20230720 | 130600 | 45326990650 | 44800 | 44750 | 44800 | 44750 | 1484 |
| 372 | 20230720 | 130500 | 45260557700 | 44800 | 44900 | 44900 | 44750 | 2541 |
| 373 | 20230720 | 130400 | 45146685300 | 44850 | 44850 | 44900 | 44800 | 3157 |
| 374 | 20230720 | 130300 | 45005185450 | 44850 | 44900 | 44900 | 44800 | 1381 |
| 375 | 20230720 | 130200 | 44943258450 | 44850 | 44850 | 44900 | 44850 | 760 |
| 376 | 20230720 | 130100 | 44909166850 | 44900 | 44900 | 44950 | 44850 | 424 |
| 377 | 20230720 | 130000 | 44890131450 | 44900 | 44900 | 44950 | 44850 | 1778 |
| 378 | 20230720 | 125900 | 44810309600 | 44900 | 45000 | 45000 | 44850 | 1526 |
| 379 | 20230720 | 125800 | 44741768200 | 45000 | 45000 | 45050 | 44950 | 2441 |
| 380 | 20230720 | 125700 | 44631887600 | 44950 | 45000 | 45050 | 44950 | 1582 |
| 381 | 20230720 | 125600 | 44560720600 | 45000 | 45000 | 45050 | 45000 | 949 |
| 382 | 20230720 | 125500 | 44518000800 | 45050 | 45000 | 45050 | 44950 | 1303 |
| 383 | 20230720 | 125400 | 44459391850 | 45000 | 44850 | 45000 | 44850 | 5623 |
| 384 | 20230720 | 125300 | 44206597900 | 44900 | 44850 | 44900 | 44850 | 521 |
| 385 | 20230720 | 125200 | 44183216650 | 44850 | 44900 | 44900 | 44800 | 114 |
| 386 | 20230720 | 125100 | 44178102450 | 44900 | 44900 | 44900 | 44800 | 1625 |
| 387 | 20230720 | 125000 | 44105221500 | 44850 | 44900 | 44950 | 44850 | 919 |
| 388 | 20230720 | 124900 | 44063955950 | 44950 | 44900 | 44950 | 44900 | 431 |
| 389 | 20230720 | 124800 | 44044603400 | 44950 | 44900 | 44950 | 44900 | 1200 |
| 390 | 20230720 | 124700 | 43990697800 | 44900 | 44950 | 44950 | 44900 | 1452 |
| 391 | 20230720 | 124600 | 43925487400 | 44900 | 45050 | 45050 | 44900 | 7700 |
| 392 | 20230720 | 124500 | 43579126800 | 45050 | 45050 | 45050 | 45000 | 928 |
| 393 | 20230720 | 124400 | 43537355450 | 45050 | 45000 | 45050 | 45000 | 1583 |
| 394 | 20230720 | 124300 | 43466102800 | 45050 | 45100 | 45100 | 45000 | 674 |
| 395 | 20230720 | 124200 | 43435752400 | 45050 | 45050 | 45100 | 45000 | 1996 |
| 396 | 20230720 | 124100 | 43345850250 | 45000 | 45050 | 45100 | 45000 | 1290 |
| 397 | 20230720 | 124000 | 43287734550 | 45050 | 45050 | 45100 | 45050 | 698 |
| 398 | 20230720 | 123900 | 43256271500 | 45050 | 45050 | 45100 | 45050 | 857 |
| 399 | 20230720 | 123800 | 43217646100 | 45100 | 45100 | 45100 | 45050 | 925 |
| 400 | 20230720 | 123700 | 43175967250 | 45100 | 45050 | 45100 | 45050 | 1317 |
| 401 | 20230720 | 123600 | 43116590000 | 45050 | 45050 | 45100 | 45050 | 1141 |
| 402 | 20230720 | 123500 | 43065178150 | 45050 | 45050 | 45100 | 45050 | 1062 |
| 403 | 20230720 | 123400 | 43017326800 | 45050 | 45100 | 45100 | 45050 | 804 |
| 404 | 20230720 | 123300 | 42981102800 | 45100 | 45100 | 45100 | 45050 | 1209 |
| 405 | 20230720 | 123200 | 42926614750 | 45100 | 45100 | 45150 | 45050 | 1032 |
| 406 | 20230720 | 123100 | 42880106050 | 45100 | 45100 | 45150 | 45050 | 670 |
| 407 | 20230720 | 123000 | 42849891350 | 45050 | 45150 | 45150 | 45050 | 3253 |
| 408 | 20230720 | 122900 | 42703266100 | 45100 | 45150 | 45150 | 45100 | 1109 |
| 409 | 20230720 | 122800 | 42653238400 | 45150 | 45150 | 45150 | 45100 | 633 |
| 410 | 20230720 | 122700 | 42624688800 | 45100 | 45150 | 45150 | 45100 | 2511 |
| 411 | 20230720 | 122600 | 42511425900 | 45150 | 45150 | 45150 | 45100 | 1068 |
| 412 | 20230720 | 122500 | 42463252900 | 45150 | 45100 | 45150 | 45100 | 563 |
| 413 | 20230720 | 122400 | 42437841550 | 45100 | 45100 | 45100 | 45050 | 3202 |
| 414 | 20230720 | 122300 | 42293444100 | 45050 | 45050 | 45100 | 45000 | 2031 |
| 415 | 20230720 | 122200 | 42201951900 | 45050 | 45050 | 45050 | 45000 | 1457 |
| 416 | 20230720 | 122100 | 42136326550 | 45050 | 45100 | 45100 | 45050 | 1148 |
| 417 | 20230720 | 122000 | 42084590450 | 45100 | 45050 | 45100 | 45050 | 657 |
| 418 | 20230720 | 121900 | 42054986900 | 45050 | 45100 | 45100 | 45050 | 1110 |
| 419 | 20230720 | 121800 | 42004967900 | 45050 | 45150 | 45150 | 45050 | 849 |
| 420 | 20230720 | 121700 | 41966673200 | 45150 | 45100 | 45150 | 45100 | 1392 |
| 421 | 20230720 | 121600 | 41903860050 | 45100 | 45000 | 45150 | 45000 | 965 |
| 422 | 20230720 | 121500 | 41860339100 | 45000 | 44950 | 45100 | 44950 | 4951 |
| 423 | 20230720 | 121400 | 41637618350 | 45000 | 45000 | 45000 | 44950 | 685 |
| 424 | 20230720 | 121300 | 41606814000 | 45000 | 44950 | 45000 | 44950 | 1225 |
| 425 | 20230720 | 121200 | 41551743250 | 45000 | 45000 | 45000 | 44950 | 906 |
| 426 | 20230720 | 121100 | 41511012500 | 45000 | 44950 | 45000 | 44950 | 860 |
| 427 | 20230720 | 121000 | 41472346250 | 45000 | 45000 | 45050 | 44950 | 1931 |
| 428 | 20230720 | 120900 | 41385447300 | 45000 | 45000 | 45050 | 45000 | 708 |
| 429 | 20230720 | 120800 | 41353572600 | 45050 | 45050 | 45100 | 45000 | 1332 |
| 430 | 20230720 | 120700 | 41293582150 | 45050 | 45050 | 45050 | 45000 | 1994 |
| 431 | 20230720 | 120600 | 41203807500 | 45050 | 45100 | 45100 | 45000 | 1442 |
| 432 | 20230720 | 120500 | 41138884450 | 45100 | 45100 | 45150 | 45050 | 2500 |
| 433 | 20230720 | 120400 | 41026125950 | 45150 | 45200 | 45250 | 45100 | 1668 |
| 434 | 20230720 | 120300 | 40950812300 | 45200 | 45200 | 45250 | 45150 | 4786 |
| 435 | 20230720 | 120200 | 40734458500 | 45150 | 45150 | 45200 | 45100 | 2391 |
| 436 | 20230720 | 120100 | 40626500550 | 45150 | 45150 | 45150 | 45100 | 1914 |
| 437 | 20230720 | 120000 | 40540101150 | 45150 | 45000 | 45150 | 45000 | 9358 |
| 438 | 20230720 | 115900 | 40118246550 | 45000 | 45000 | 45050 | 45000 | 526 |
| 439 | 20230720 | 115800 | 40094570850 | 45000 | 45050 | 45050 | 45000 | 535 |
| 440 | 20230720 | 115700 | 40070479000 | 45050 | 45000 | 45050 | 45000 | 454 |
| 441 | 20230720 | 115600 | 40050042250 | 45000 | 45050 | 45050 | 44950 | 3126 |
| 442 | 20230720 | 115500 | 39909344150 | 45000 | 44950 | 45100 | 44950 | 32949 |
| 443 | 20230720 | 115400 | 38426563500 | 44950 | 44900 | 44950 | 44850 | 1396 |
| 444 | 20230720 | 115300 | 38363889900 | 44900 | 44800 | 44900 | 44800 | 971 |
| 445 | 20230720 | 115200 | 38320339600 | 44800 | 44800 | 44850 | 44800 | 493 |
| 446 | 20230720 | 115100 | 38298246100 | 44800 | 44850 | 44850 | 44800 | 401 |
| 447 | 20230720 | 115000 | 38280264400 | 44850 | 44900 | 44900 | 44800 | 2157 |
| 448 | 20230720 | 114900 | 38183525650 | 44850 | 44950 | 44950 | 44850 | 2132 |
| 449 | 20230720 | 114800 | 38087786600 | 44950 | 44950 | 44950 | 44900 | 814 |
| 450 | 20230720 | 114700 | 38051216550 | 44950 | 44900 | 44950 | 44850 | 772 |
| 451 | 20230720 | 114600 | 38016554750 | 44850 | 44900 | 44900 | 44850 | 762 |
| 452 | 20230720 | 114500 | 37982349500 | 44900 | 44850 | 44950 | 44800 | 2710 |
| 453 | 20230720 | 114400 | 37860755100 | 44800 | 44750 | 44900 | 44750 | 2619 |
| 454 | 20230720 | 114300 | 37743343800 | 44750 | 44750 | 44800 | 44700 | 1383 |
| 455 | 20230720 | 114200 | 37681411050 | 44700 | 44850 | 44900 | 44700 | 4170 |
| 456 | 20230720 | 114100 | 37494579900 | 44850 | 44800 | 44900 | 44800 | 2733 |
| 457 | 20230720 | 114000 | 37372061050 | 44800 | 44700 | 44800 | 44650 | 1329 |
| 458 | 20230720 | 113900 | 37312627800 | 44700 | 44650 | 44700 | 44650 | 849 |
| 459 | 20230720 | 113800 | 37274699800 | 44700 | 44600 | 44700 | 44600 | 623 |
| 460 | 20230720 | 113700 | 37246875500 | 44650 | 44700 | 44750 | 44550 | 1754 |
| 461 | 20230720 | 113600 | 37168567100 | 44700 | 44700 | 44750 | 44700 | 387 |
| 462 | 20230720 | 113500 | 37151258350 | 44750 | 44800 | 44800 | 44700 | 1276 |
| 463 | 20230720 | 113400 | 37094151300 | 44800 | 44650 | 44800 | 44600 | 4630 |
| 464 | 20230720 | 113300 | 36887236750 | 44650 | 44550 | 44650 | 44500 | 2992 |
| 465 | 20230720 | 113200 | 36753845050 | 44550 | 44500 | 44550 | 44500 | 617 |
| 466 | 20230720 | 113100 | 36726364950 | 44500 | 44550 | 44550 | 44500 | 386 |
| 467 | 20230720 | 113000 | 36709179850 | 44500 | 44600 | 44600 | 44500 | 783 |
| 468 | 20230720 | 112900 | 36674309500 | 44550 | 44550 | 44600 | 44500 | 763 |
| 469 | 20230720 | 112800 | 36640339050 | 44550 | 44550 | 44600 | 44500 | 1163 |
| 470 | 20230720 | 112700 | 36588533900 | 44600 | 44550 | 44600 | 44500 | 1267 |
| 471 | 20230720 | 112600 | 36532090600 | 44550 | 44550 | 44600 | 44550 | 529 |
| 472 | 20230720 | 112500 | 36508507750 | 44550 | 44550 | 44600 | 44550 | 460 |
| 473 | 20230720 | 112400 | 36488001000 | 44550 | 44450 | 44550 | 44450 | 970 |
| 474 | 20230720 | 112300 | 36444831450 | 44500 | 44500 | 44550 | 44450 | 2378 |
| 475 | 20230720 | 112200 | 36339026850 | 44550 | 44550 | 44550 | 44500 | 349 |
| 476 | 20230720 | 112100 | 36323495300 | 44550 | 44550 | 44600 | 44500 | 1805 |
| 477 | 20230720 | 112000 | 36243115050 | 44550 | 44650 | 44650 | 44550 | 3372 |
| 478 | 20230720 | 111900 | 36092750050 | 44650 | 44650 | 44650 | 44600 | 1411 |
| 479 | 20230720 | 111800 | 36029801100 | 44600 | 44600 | 44650 | 44600 | 1024 |
| 480 | 20230720 | 111700 | 35984103600 | 44600 | 44600 | 44650 | 44600 | 559 |
| 481 | 20230720 | 111600 | 35959153650 | 44600 | 44650 | 44650 | 44600 | 858 |
| 482 | 20230720 | 111500 | 35920862800 | 44650 | 44600 | 44650 | 44550 | 768 |
| 483 | 20230720 | 111400 | 35886608750 | 44600 | 44600 | 44650 | 44600 | 1377 |
| 484 | 20230720 | 111300 | 35825187700 | 44650 | 44550 | 44650 | 44550 | 1167 |
| 485 | 20230720 | 111200 | 35773146700 | 44550 | 44550 | 44600 | 44550 | 1453 |
| 486 | 20230720 | 111100 | 35708403000 | 44600 | 44500 | 44650 | 44500 | 7326 |
| 487 | 20230720 | 111000 | 35381745500 | 44550 | 44500 | 44550 | 44500 | 1828 |
| 488 | 20230720 | 110900 | 35300385550 | 44500 | 44550 | 44550 | 44500 | 723 |
| 489 | 20230720 | 110800 | 35268197100 | 44550 | 44500 | 44550 | 44500 | 1334 |
| 490 | 20230720 | 110700 | 35208822600 | 44500 | 44500 | 44550 | 44500 | 1060 |
| 491 | 20230720 | 110600 | 35161631800 | 44500 | 44600 | 44600 | 44500 | 2015 |
| 492 | 20230720 | 110500 | 35071875200 | 44600 | 44550 | 44600 | 44550 | 1742 |
| 493 | 20230720 | 110400 | 34994207100 | 44600 | 44500 | 44600 | 44500 | 2435 |
| 494 | 20230720 | 110300 | 34885731950 | 44500 | 44400 | 44550 | 44400 | 3496 |
| 495 | 20230720 | 110200 | 34730247300 | 44450 | 44400 | 44450 | 44400 | 691 |
| 496 | 20230720 | 110100 | 34699556650 | 44400 | 44450 | 44500 | 44400 | 1938 |
| 497 | 20230720 | 110000 | 34613457500 | 44450 | 44450 | 44500 | 44400 | 1078 |
| 498 | 20230720 | 105900 | 34565540800 | 44450 | 44450 | 44500 | 44350 | 1568 |
| 499 | 20230720 | 105800 | 34495863750 | 44400 | 44350 | 44450 | 44350 | 5275 |
| 500 | 20230720 | 105700 | 34261508900 | 44350 | 44300 | 44400 | 44300 | 2263 |
| 501 | 20230720 | 105600 | 34161205600 | 44300 | 44200 | 44450 | 44150 | 2535 |
| 502 | 20230720 | 105500 | 34048859600 | 44200 | 44150 | 44250 | 44150 | 2034 |
| 503 | 20230720 | 105400 | 33958985500 | 44150 | 44200 | 44200 | 44150 | 2408 |
| 504 | 20230720 | 105300 | 33852607550 | 44200 | 44200 | 44200 | 44150 | 1763 |
| 505 | 20230720 | 105200 | 33774698850 | 44200 | 44250 | 44300 | 44200 | 4374 |
| 506 | 20230720 | 105100 | 33581231400 | 44250 | 44200 | 44250 | 44200 | 1248 |
| 507 | 20230720 | 105000 | 33526055400 | 44250 | 44250 | 44300 | 44200 | 1639 |
| 508 | 20230720 | 104900 | 33453515750 | 44250 | 44250 | 44350 | 44250 | 1495 |
| 509 | 20230720 | 104800 | 33387331050 | 44300 | 44100 | 44300 | 44100 | 2501 |
| 510 | 20230720 | 104700 | 33276838250 | 44100 | 44150 | 44150 | 44100 | 1700 |
| 511 | 20230720 | 104600 | 33201829650 | 44150 | 44150 | 44150 | 44100 | 1488 |
| 512 | 20230720 | 104500 | 33136181450 | 44100 | 44150 | 44250 | 44100 | 2338 |
| 513 | 20230720 | 104400 | 33032970000 | 44200 | 44250 | 44250 | 44150 | 4656 |
| 514 | 20230720 | 104300 | 32827155850 | 44250 | 44250 | 44300 | 44200 | 2001 |
| 515 | 20230720 | 104200 | 32738609500 | 44250 | 44300 | 44350 | 44250 | 3431 |
| 516 | 20230720 | 104100 | 32586695450 | 44300 | 44350 | 44400 | 44300 | 1772 |
| 517 | 20230720 | 104000 | 32508128350 | 44300 | 44400 | 44400 | 44300 | 1898 |
| 518 | 20230720 | 103900 | 32423934700 | 44400 | 44450 | 44500 | 44350 | 12839 |
| 519 | 20230720 | 103800 | 31853318200 | 44500 | 44450 | 44500 | 44450 | 988 |
| 520 | 20230720 | 103700 | 31809388050 | 44500 | 44550 | 44550 | 44450 | 3869 |
| 521 | 20230720 | 103600 | 31637169850 | 44550 | 44600 | 44600 | 44550 | 401 |
| 522 | 20230720 | 103500 | 31619303950 | 44550 | 44550 | 44600 | 44550 | 1715 |
| 523 | 20230720 | 103400 | 31542855200 | 44550 | 44550 | 44600 | 44550 | 510 |
| 524 | 20230720 | 103300 | 31520129900 | 44550 | 44550 | 44600 | 44500 | 678 |
| 525 | 20230720 | 103200 | 31489925700 | 44550 | 44500 | 44550 | 44400 | 4264 |
| 526 | 20230720 | 103100 | 31300285000 | 44500 | 44450 | 44500 | 44450 | 1279 |
| 527 | 20230720 | 103000 | 31243405650 | 44500 | 44500 | 44500 | 44450 | 652 |
| 528 | 20230720 | 102900 | 31214411200 | 44500 | 44450 | 44500 | 44400 | 935 |
| 529 | 20230720 | 102800 | 31172832650 | 44450 | 44350 | 44450 | 44350 | 3180 |
| 530 | 20230720 | 102700 | 31031650400 | 44350 | 44350 | 44400 | 44350 | 1265 |
| 531 | 20230720 | 102600 | 30975539800 | 44350 | 44450 | 44500 | 44350 | 3639 |
| 532 | 20230720 | 102500 | 30813938550 | 44450 | 44550 | 44550 | 44450 | 2129 |
| 533 | 20230720 | 102400 | 30719257700 | 44500 | 44450 | 44550 | 44450 | 779 |
| 534 | 20230720 | 102300 | 30684575900 | 44450 | 44500 | 44550 | 44450 | 884 |
| 535 | 20230720 | 102200 | 30645246150 | 44550 | 44550 | 44600 | 44450 | 5125 |
| 536 | 20230720 | 102100 | 30417046450 | 44550 | 44600 | 44600 | 44550 | 1135 |
| 537 | 20230720 | 102000 | 30366442800 | 44600 | 44500 | 44600 | 44450 | 2089 |
| 538 | 20230720 | 101900 | 30273378700 | 44500 | 44500 | 44550 | 44450 | 1963 |
| 539 | 20230720 | 101800 | 30186047250 | 44500 | 44350 | 44550 | 44350 | 4502 |
| 540 | 20230720 | 101700 | 29985832650 | 44350 | 44100 | 44350 | 44100 | 3197 |
| 541 | 20230720 | 101600 | 29844522050 | 44150 | 44100 | 44150 | 44050 | 1699 |
| 542 | 20230720 | 101500 | 29769579950 | 44100 | 44100 | 44100 | 44050 | 3374 |
| 543 | 20230720 | 101400 | 29620868150 | 44050 | 44100 | 44100 | 44050 | 1526 |
| 544 | 20230720 | 101300 | 29553602100 | 44100 | 44100 | 44150 | 44050 | 5184 |
| 545 | 20230720 | 101200 | 29325102950 | 44150 | 44200 | 44300 | 44100 | 5091 |
| 546 | 20230720 | 101100 | 29100271100 | 44200 | 44250 | 44300 | 44200 | 3336 |
| 547 | 20230720 | 101000 | 28952649000 | 44250 | 44250 | 44300 | 44250 | 1497 |
| 548 | 20230720 | 100900 | 28886371900 | 44300 | 44250 | 44300 | 44200 | 2265 |
| 549 | 20230720 | 100800 | 28786137200 | 44250 | 44300 | 44350 | 44250 | 2252 |
| 550 | 20230720 | 100700 | 28686385150 | 44300 | 44300 | 44300 | 44200 | 2370 |
| 551 | 20230720 | 100600 | 28581478200 | 44300 | 44250 | 44350 | 44200 | 2969 |
| 552 | 20230720 | 100500 | 28450108550 | 44200 | 44450 | 44450 | 44200 | 4188 |
| 553 | 20230720 | 100400 | 28264410950 | 44450 | 44550 | 44550 | 44450 | 4793 |
| 554 | 20230720 | 100300 | 28051196950 | 44550 | 44650 | 44650 | 44550 | 6211 |
| 555 | 20230720 | 100200 | 27774335450 | 44700 | 44650 | 44700 | 44600 | 979 |
| 556 | 20230720 | 100100 | 27730625650 | 44600 | 44650 | 44700 | 44600 | 1246 |
| 557 | 20230720 | 100000 | 27674995050 | 44700 | 44650 | 44700 | 44650 | 1983 |
| 558 | 20230720 | 095900 | 27586401000 | 44650 | 44750 | 44750 | 44650 | 2114 |
| 559 | 20230720 | 095800 | 27491893600 | 44800 | 44700 | 44800 | 44700 | 2366 |
| 560 | 20230720 | 095700 | 27386017150 | 44700 | 44850 | 44850 | 44700 | 1185 |
| 561 | 20230720 | 095600 | 27332956550 | 44850 | 44800 | 44850 | 44700 | 3371 |
| 562 | 20230720 | 095500 | 27182035800 | 44750 | 44750 | 44800 | 44700 | 776 |
| 563 | 20230720 | 095400 | 27147305450 | 44700 | 44750 | 44750 | 44700 | 800 |
| 564 | 20230720 | 095300 | 27111525550 | 44750 | 44800 | 44800 | 44650 | 3959 |
| 565 | 20230720 | 095200 | 26934562450 | 44800 | 44450 | 44800 | 44450 | 9848 |
| 566 | 20230720 | 095100 | 26495053200 | 44450 | 44500 | 44600 | 44450 | 3747 |
| 567 | 20230720 | 095000 | 26328280100 | 44500 | 44600 | 44650 | 44500 | 6343 |
| 568 | 20230720 | 094900 | 26045681050 | 44600 | 44650 | 44700 | 44600 | 1633 |
| 569 | 20230720 | 094800 | 25972757500 | 44650 | 44650 | 44700 | 44600 | 1785 |
| 570 | 20230720 | 094700 | 25893000250 | 44600 | 44650 | 44700 | 44500 | 1937 |
| 571 | 20230720 | 094600 | 25806595050 | 44650 | 44500 | 44650 | 44500 | 2385 |
| 572 | 20230720 | 094500 | 25700320550 | 44550 | 44550 | 44600 | 44500 | 1961 |
| 573 | 20230720 | 094400 | 25612963250 | 44550 | 44650 | 44700 | 44500 | 7597 |
| 574 | 20230720 | 094300 | 25274524100 | 44600 | 44800 | 44800 | 44600 | 4885 |
| 575 | 20230720 | 094200 | 25056143900 | 44800 | 45000 | 45000 | 44800 | 7122 |
| 576 | 20230720 | 094100 | 24736543250 | 45050 | 45000 | 45200 | 44950 | 14885 |
| 577 | 20230720 | 094000 | 24066049650 | 45000 | 44950 | 45000 | 44900 | 6184 |
| 578 | 20230720 | 093900 | 23788091850 | 44950 | 44650 | 44950 | 44650 | 5445 |
| 579 | 20230720 | 093800 | 23544261100 | 44700 | 44500 | 44750 | 44500 | 4700 |
| 580 | 20230720 | 093700 | 23334656300 | 44500 | 44550 | 44550 | 44450 | 3662 |
| 581 | 20230720 | 093600 | 23171662100 | 44550 | 44600 | 44600 | 44450 | 7693 |
| 582 | 20230720 | 093500 | 22829285000 | 44600 | 43950 | 44600 | 43900 | 18208 |
| 583 | 20230720 | 093400 | 22024474850 | 43950 | 43950 | 44000 | 43900 | 3616 |
| 584 | 20230720 | 093300 | 21865563950 | 43950 | 43900 | 44000 | 43900 | 3462 |
| 585 | 20230720 | 093200 | 21713528750 | 43900 | 43900 | 44000 | 43800 | 9044 |
| 586 | 20230720 | 093100 | 21316601850 | 43800 | 43800 | 43950 | 43800 | 8898 |
| 587 | 20230720 | 093000 | 20926480100 | 43850 | 43900 | 43950 | 43800 | 7046 |
| 588 | 20230720 | 092900 | 20617426050 | 43950 | 43950 | 44000 | 43900 | 3652 |
| 589 | 20230720 | 092800 | 20456963300 | 44000 | 44050 | 44050 | 43900 | 8577 |
| 590 | 20230720 | 092700 | 20079666000 | 44050 | 44050 | 44050 | 44000 | 3454 |
| 591 | 20230720 | 092600 | 19927563600 | 44050 | 44100 | 44100 | 43950 | 7881 |
| 592 | 20230720 | 092500 | 19580681150 | 44050 | 44000 | 44150 | 44000 | 5074 |
| 593 | 20230720 | 092400 | 19357081800 | 44000 | 44100 | 44150 | 43900 | 7537 |
| 594 | 20230720 | 092300 | 19025199650 | 44100 | 44150 | 44250 | 44100 | 5800 |
| 595 | 20230720 | 092200 | 18769053000 | 44050 | 43800 | 44150 | 43700 | 6115 |
| 596 | 20230720 | 092100 | 18500389900 | 43750 | 43600 | 43800 | 43500 | 13639 |
| 597 | 20230720 | 092000 | 17905412300 | 43600 | 43650 | 43650 | 43550 | 13562 |
| 598 | 20230720 | 091900 | 17314139150 | 43650 | 43750 | 43800 | 43600 | 12201 |
| 599 | 20230720 | 091800 | 16781105450 | 43700 | 44000 | 44050 | 43650 | 27250 |
| 600 | 20230720 | 091700 | 15586309000 | 44000 | 43950 | 44000 | 43900 | 5543 |
| 601 | 20230720 | 091600 | 15342824100 | 43950 | 43800 | 43950 | 43750 | 9304 |
| 602 | 20230720 | 091500 | 14935079400 | 43850 | 44200 | 44200 | 43800 | 13185 |
| 603 | 20230720 | 091400 | 14354059150 | 44200 | 43800 | 44250 | 43800 | 10631 |
| 604 | 20230720 | 091300 | 13886360700 | 43800 | 43950 | 44000 | 43500 | 34757 |
| 605 | 20230720 | 091200 | 12365122400 | 43950 | 44150 | 44300 | 43950 | 27997 |
| 606 | 20230720 | 091100 | 11131337200 | 44200 | 44300 | 44350 | 44100 | 19747 |
| 607 | 20230720 | 091000 | 10257880100 | 44300 | 44600 | 44650 | 44250 | 42973 |
| 608 | 20230720 | 090900 | 8350279750 | 44600 | 44850 | 44850 | 44600 | 13794 |
| 609 | 20230720 | 090800 | 7733117250 | 44800 | 45000 | 45100 | 44700 | 13702 |
| 610 | 20230720 | 090700 | 7118789750 | 45050 | 45300 | 45300 | 44900 | 10186 |
| 611 | 20230720 | 090600 | 6659222300 | 45300 | 44950 | 45300 | 44900 | 10549 |
| 612 | 20230720 | 090500 | 6182223650 | 45000 | 44650 | 45000 | 44600 | 13483 |
| 613 | 20230720 | 090400 | 5577618250 | 44600 | 44850 | 44900 | 44500 | 29393 |
| 614 | 20230720 | 090300 | 4263931350 | 44900 | 45200 | 45300 | 44800 | 33182 |
| 615 | 20230720 | 090200 | 2768844200 | 45200 | 45250 | 45300 | 45000 | 18637 |
| 616 | 20230720 | 090100 | 1927524800 | 45250 | 45350 | 45400 | 45250 | 16317 |
| 617 | 20230720 | 090000 | 1188343150 | 45400 | 46000 | 46050 | 45250 | 25736 |