33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 191300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 3801 |
| 3 | 20230720 | 191200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 4 | 20230720 | 191100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 5 | 20230720 | 191000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 6 | 20230720 | 190900 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 7 | 20230720 | 190800 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 8 | 20230720 | 190700 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 9 | 20230720 | 190600 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 10 | 20230720 | 190500 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 11 | 20230720 | 190400 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 12 | 20230720 | 190300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 13 | 20230720 | 190200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 14 | 20230720 | 190100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 15 | 20230720 | 190000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 16 | 20230720 | 185900 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 17 | 20230720 | 185800 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 18 | 20230720 | 185700 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 19 | 20230720 | 185600 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 20 | 20230720 | 185500 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 21 | 20230720 | 185400 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 22 | 20230720 | 185300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 23 | 20230720 | 185200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 24 | 20230720 | 185100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 25 | 20230720 | 185000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 26 | 20230720 | 184900 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 27 | 20230720 | 184800 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 28 | 20230720 | 184700 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 29 | 20230720 | 184600 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 30 | 20230720 | 184500 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 31 | 20230720 | 184400 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 32 | 20230720 | 184300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 3801 |
| 33 | 20230720 | 184200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 34 | 20230720 | 184100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 35 | 20230720 | 184000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 36 | 20230720 | 183900 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 37 | 20230720 | 183800 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 38 | 20230720 | 183700 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 39 | 20230720 | 183600 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 40 | 20230720 | 183500 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 41 | 20230720 | 183400 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 42 | 20230720 | 183300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 43 | 20230720 | 183200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 44 | 20230720 | 183100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 45 | 20230720 | 183000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 46 | 20230720 | 182900 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 47 | 20230720 | 182800 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 48 | 20230720 | 182700 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 49 | 20230720 | 182600 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 50 | 20230720 | 182500 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 51 | 20230720 | 182400 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 52 | 20230720 | 182300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 53 | 20230720 | 182200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 54 | 20230720 | 182100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 55 | 20230720 | 182000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 56 | 20230720 | 181900 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 57 | 20230720 | 181800 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 58 | 20230720 | 181700 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 59 | 20230720 | 181600 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 60 | 20230720 | 181500 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 61 | 20230720 | 181400 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 62 | 20230720 | 181300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 3801 |
| 63 | 20230720 | 181200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 64 | 20230720 | 181100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 65 | 20230720 | 181000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 66 | 20230720 | 180900 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 67 | 20230720 | 180800 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 68 | 20230720 | 180700 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 69 | 20230720 | 180600 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 70 | 20230720 | 180500 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 71 | 20230720 | 180400 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 72 | 20230720 | 180300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 73 | 20230720 | 180200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 74 | 20230720 | 180100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 75 | 20230720 | 180000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 76 | 20230720 | 175900 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 77 | 20230720 | 175800 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 78 | 20230720 | 175700 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 79 | 20230720 | 175600 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 80 | 20230720 | 175500 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 81 | 20230720 | 175400 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 82 | 20230720 | 175300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 83 | 20230720 | 175200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 84 | 20230720 | 175100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 85 | 20230720 | 175000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 86 | 20230720 | 174900 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 87 | 20230720 | 174800 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 88 | 20230720 | 174700 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 89 | 20230720 | 174600 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 90 | 20230720 | 174500 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 91 | 20230720 | 174400 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 92 | 20230720 | 174300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 3801 |
| 93 | 20230720 | 174200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 94 | 20230720 | 174100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 95 | 20230720 | 174000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 96 | 20230720 | 173900 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 97 | 20230720 | 173800 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 98 | 20230720 | 173700 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 99 | 20230720 | 173600 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 100 | 20230720 | 173500 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 101 | 20230720 | 173400 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 102 | 20230720 | 173300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 103 | 20230720 | 173200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 104 | 20230720 | 173100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 105 | 20230720 | 173000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 106 | 20230720 | 172900 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 107 | 20230720 | 172800 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 108 | 20230720 | 172700 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 109 | 20230720 | 172600 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 110 | 20230720 | 172500 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 111 | 20230720 | 172400 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 112 | 20230720 | 172300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 113 | 20230720 | 172200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 114 | 20230720 | 172100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 115 | 20230720 | 172000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 116 | 20230720 | 171900 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 117 | 20230720 | 171800 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 118 | 20230720 | 171700 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 119 | 20230720 | 171600 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 120 | 20230720 | 171500 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 121 | 20230720 | 171400 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 122 | 20230720 | 171300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 3801 |
| 123 | 20230720 | 171200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 124 | 20230720 | 171100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 125 | 20230720 | 171000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 126 | 20230720 | 170900 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 127 | 20230720 | 170800 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 128 | 20230720 | 170700 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 129 | 20230720 | 170600 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 130 | 20230720 | 170500 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 131 | 20230720 | 170400 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 132 | 20230720 | 170300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 133 | 20230720 | 170200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 134 | 20230720 | 170100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 135 | 20230720 | 170000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 136 | 20230720 | 165900 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 137 | 20230720 | 165800 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 138 | 20230720 | 165700 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 139 | 20230720 | 165600 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 140 | 20230720 | 165500 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 141 | 20230720 | 165400 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 142 | 20230720 | 165300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 143 | 20230720 | 165200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 144 | 20230720 | 165100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 145 | 20230720 | 165000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 146 | 20230720 | 164900 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 147 | 20230720 | 164800 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 148 | 20230720 | 164700 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 149 | 20230720 | 164600 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 150 | 20230720 | 164500 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 151 | 20230720 | 164400 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 152 | 20230720 | 164300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 3801 |
| 153 | 20230720 | 164200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 154 | 20230720 | 164100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 155 | 20230720 | 164000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 156 | 20230720 | 163900 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 157 | 20230720 | 163800 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 158 | 20230720 | 163700 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 159 | 20230720 | 163600 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 160 | 20230720 | 163500 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 161 | 20230720 | 163400 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 162 | 20230720 | 163300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 163 | 20230720 | 163200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 164 | 20230720 | 163100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 165 | 20230720 | 163000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 166 | 20230720 | 162900 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 167 | 20230720 | 162800 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 168 | 20230720 | 162700 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 169 | 20230720 | 162600 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 170 | 20230720 | 162500 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 171 | 20230720 | 162400 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 172 | 20230720 | 162300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 173 | 20230720 | 162200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 174 | 20230720 | 162100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 175 | 20230720 | 162000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 176 | 20230720 | 161900 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 177 | 20230720 | 161800 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 178 | 20230720 | 161700 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 179 | 20230720 | 161600 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 180 | 20230720 | 161500 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 181 | 20230720 | 161400 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 182 | 20230720 | 161300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 3801 |
| 183 | 20230720 | 161200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 184 | 20230720 | 161100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 185 | 20230720 | 161000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 186 | 20230720 | 160900 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 187 | 20230720 | 160800 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 188 | 20230720 | 160700 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 189 | 20230720 | 160600 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 190 | 20230720 | 160500 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 191 | 20230720 | 160400 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 192 | 20230720 | 160300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 193 | 20230720 | 160200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 194 | 20230720 | 160100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 195 | 20230720 | 160000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 196 | 20230720 | 155900 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 197 | 20230720 | 155800 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 198 | 20230720 | 155700 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 199 | 20230720 | 155600 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 200 | 20230720 | 155500 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 201 | 20230720 | 155400 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 202 | 20230720 | 155300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 203 | 20230720 | 155200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 204 | 20230720 | 155100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 205 | 20230720 | 155000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 206 | 20230720 | 154900 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 207 | 20230720 | 154800 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 208 | 20230720 | 154700 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 209 | 20230720 | 154600 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 210 | 20230720 | 154500 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 211 | 20230720 | 154400 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 212 | 20230720 | 154300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 3801 |
| 213 | 20230720 | 154200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 214 | 20230720 | 154100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 215 | 20230720 | 154000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 216 | 20230720 | 153900 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 217 | 20230720 | 153800 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 218 | 20230720 | 153700 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 219 | 20230720 | 153600 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 220 | 20230720 | 153500 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 221 | 20230720 | 153400 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 222 | 20230720 | 153300 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 223 | 20230720 | 153200 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 224 | 20230720 | 153100 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 225 | 20230720 | 153000 | 12277945150 | 33400 | 33400 | 33400 | 33400 | 3801 |
| 226 | 20230720 | 152900 | 12150991750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 227 | 20230720 | 152800 | 12150991750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 228 | 20230720 | 152700 | 12150991750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 229 | 20230720 | 152600 | 12150991750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 230 | 20230720 | 152500 | 12150991750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 231 | 20230720 | 152400 | 12150991750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 232 | 20230720 | 152300 | 12150991750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 233 | 20230720 | 152200 | 12150991750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 234 | 20230720 | 152100 | 12150991750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 235 | 20230720 | 152000 | 12150991750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 236 | 20230720 | 151900 | 12150991750 | 33300 | 33250 | 33300 | 33200 | 1294 |
| 237 | 20230720 | 151800 | 12107947750 | 33250 | 33200 | 33250 | 33150 | 887 |
| 238 | 20230720 | 151700 | 12078491450 | 33200 | 33250 | 33250 | 33150 | 2433 |
| 239 | 20230720 | 151600 | 11997753400 | 33200 | 33250 | 33250 | 33200 | 1125 |
| 240 | 20230720 | 151500 | 11960399700 | 33250 | 33250 | 33250 | 33200 | 1562 |
| 241 | 20230720 | 151400 | 11908506200 | 33200 | 33250 | 33300 | 33150 | 1067 |
| 242 | 20230720 | 151300 | 11873086550 | 33300 | 33300 | 33300 | 33150 | 670 |
| 243 | 20230720 | 151200 | 11850835400 | 33300 | 33250 | 33300 | 33200 | 710 |
| 244 | 20230720 | 151100 | 11827230300 | 33250 | 33250 | 33300 | 33200 | 1952 |
| 245 | 20230720 | 151000 | 11762292200 | 33250 | 33200 | 33250 | 33200 | 756 |
| 246 | 20230720 | 150900 | 11737186400 | 33250 | 33200 | 33250 | 33200 | 751 |
| 247 | 20230720 | 150800 | 11712246800 | 33250 | 33100 | 33250 | 33100 | 781 |
| 248 | 20230720 | 150700 | 11686336150 | 33200 | 33150 | 33200 | 33100 | 630 |
| 249 | 20230720 | 150600 | 11665451700 | 33150 | 33200 | 33250 | 33100 | 800 |
| 250 | 20230720 | 150500 | 11638934750 | 33250 | 33100 | 33250 | 33100 | 691 |
| 251 | 20230720 | 150400 | 11616011200 | 33100 | 33050 | 33100 | 33000 | 1092 |
| 252 | 20230720 | 150300 | 11579915050 | 33200 | 33100 | 33200 | 33050 | 1758 |
| 253 | 20230720 | 150200 | 11521774500 | 33100 | 33150 | 33150 | 33100 | 633 |
| 254 | 20230720 | 150100 | 11500811950 | 33100 | 33250 | 33250 | 33100 | 1152 |
| 255 | 20230720 | 150000 | 11462614750 | 33250 | 33350 | 33350 | 33250 | 316 |
| 256 | 20230720 | 145900 | 11452101300 | 33350 | 33350 | 33400 | 33300 | 682 |
| 257 | 20230720 | 145800 | 11429375100 | 33350 | 33350 | 33350 | 33300 | 659 |
| 258 | 20230720 | 145700 | 11407426600 | 33350 | 33300 | 33350 | 33300 | 2152 |
| 259 | 20230720 | 145600 | 11335759750 | 33300 | 33350 | 33400 | 33300 | 494 |
| 260 | 20230720 | 145500 | 11319288050 | 33350 | 33300 | 33350 | 33300 | 603 |
| 261 | 20230720 | 145400 | 11299187450 | 33400 | 33300 | 33400 | 33300 | 1118 |
| 262 | 20230720 | 145300 | 11261923100 | 33350 | 33350 | 33350 | 33300 | 501 |
| 263 | 20230720 | 145200 | 11245222500 | 33300 | 33300 | 33350 | 33300 | 551 |
| 264 | 20230720 | 145100 | 11226866300 | 33300 | 33400 | 33450 | 33300 | 448 |
| 265 | 20230720 | 145000 | 11211925650 | 33450 | 33400 | 33450 | 33350 | 1359 |
| 266 | 20230720 | 144900 | 11166550350 | 33400 | 33350 | 33400 | 33350 | 234 |
| 267 | 20230720 | 144800 | 11158745700 | 33350 | 33300 | 33400 | 33300 | 3300 |
| 268 | 20230720 | 144700 | 11048854750 | 33300 | 33400 | 33400 | 33300 | 309 |
| 269 | 20230720 | 144600 | 11038548450 | 33350 | 33350 | 33350 | 33350 | 600 |
| 270 | 20230720 | 144500 | 11018538450 | 33350 | 33350 | 33350 | 33300 | 560 |
| 271 | 20230720 | 144400 | 10999867350 | 33350 | 33300 | 33350 | 33300 | 396 |
| 272 | 20230720 | 144300 | 10986673050 | 33300 | 33350 | 33400 | 33300 | 74 |
| 273 | 20230720 | 144200 | 10984205250 | 33350 | 33300 | 33350 | 33300 | 389 |
| 274 | 20230720 | 144100 | 10971238750 | 33300 | 33300 | 33300 | 33300 | 1125 |
| 275 | 20230720 | 144000 | 10933776250 | 33300 | 33350 | 33350 | 33300 | 183 |
| 276 | 20230720 | 143900 | 10927680600 | 33300 | 33350 | 33350 | 33300 | 1588 |
| 277 | 20230720 | 143800 | 10874782550 | 33350 | 33350 | 33400 | 33350 | 294 |
| 278 | 20230720 | 143700 | 10864977200 | 33350 | 33350 | 33400 | 33350 | 280 |
| 279 | 20230720 | 143600 | 10855629200 | 33350 | 33350 | 33400 | 33350 | 207 |
| 280 | 20230720 | 143500 | 10848723550 | 33350 | 33350 | 33400 | 33350 | 241 |
| 281 | 20230720 | 143400 | 10840685700 | 33350 | 33350 | 33350 | 33300 | 205 |
| 282 | 20230720 | 143300 | 10833851000 | 33300 | 33350 | 33350 | 33300 | 1343 |
| 283 | 20230720 | 143200 | 10789118550 | 33350 | 33400 | 33400 | 33350 | 276 |
| 284 | 20230720 | 143100 | 10779908950 | 33350 | 33350 | 33400 | 33300 | 1158 |
| 285 | 20230720 | 143000 | 10741291300 | 33250 | 33200 | 33350 | 33200 | 376 |
| 286 | 20230720 | 142900 | 10728768900 | 33350 | 33300 | 33400 | 33050 | 1347 |
| 287 | 20230720 | 142800 | 10684027900 | 33300 | 33250 | 33300 | 33200 | 929 |
| 288 | 20230720 | 142700 | 10653120900 | 33200 | 33150 | 33250 | 33100 | 808 |
| 289 | 20230720 | 142600 | 10626319150 | 33150 | 33100 | 33150 | 33100 | 522 |
| 290 | 20230720 | 142500 | 10609020650 | 33100 | 33150 | 33150 | 33050 | 2746 |
| 291 | 20230720 | 142400 | 10518229550 | 33100 | 33100 | 33150 | 33050 | 1243 |
| 292 | 20230720 | 142300 | 10477057850 | 33100 | 33100 | 33150 | 33100 | 127 |
| 293 | 20230720 | 142200 | 10472854050 | 33150 | 33250 | 33250 | 33100 | 1330 |
| 294 | 20230720 | 142100 | 10428716250 | 33250 | 33300 | 33300 | 33200 | 2117 |
| 295 | 20230720 | 142000 | 10358406700 | 33300 | 33350 | 33450 | 33300 | 1622 |
| 296 | 20230720 | 141900 | 10304262550 | 33350 | 33400 | 33400 | 33300 | 687 |
| 297 | 20230720 | 141800 | 10281359550 | 33400 | 33450 | 33500 | 33350 | 2559 |
| 298 | 20230720 | 141700 | 10195827700 | 33500 | 33400 | 33500 | 33400 | 1160 |
| 299 | 20230720 | 141600 | 10157003200 | 33450 | 33450 | 33500 | 33400 | 1460 |
| 300 | 20230720 | 141500 | 10108178300 | 33400 | 33400 | 33450 | 33350 | 1750 |
| 301 | 20230720 | 141400 | 10049675400 | 33400 | 33400 | 33400 | 33300 | 1412 |
| 302 | 20230720 | 141300 | 10002535500 | 33350 | 33350 | 33450 | 33250 | 2044 |
| 303 | 20230720 | 141200 | 9934313800 | 33350 | 33300 | 33350 | 33250 | 1819 |
| 304 | 20230720 | 141100 | 9873685550 | 33250 | 33300 | 33350 | 33250 | 1354 |
| 305 | 20230720 | 141000 | 9828599300 | 33250 | 33200 | 33300 | 33200 | 1560 |
| 306 | 20230720 | 140900 | 9776680150 | 33250 | 33250 | 33300 | 33200 | 2021 |
| 307 | 20230720 | 140800 | 9709441200 | 33200 | 33200 | 33250 | 33150 | 559 |
| 308 | 20230720 | 140700 | 9690877550 | 33150 | 33150 | 33200 | 33100 | 1036 |
| 309 | 20230720 | 140600 | 9656507300 | 33200 | 33150 | 33250 | 33150 | 1328 |
| 310 | 20230720 | 140500 | 9612410500 | 33200 | 33150 | 33200 | 33150 | 409 |
| 311 | 20230720 | 140400 | 9598844350 | 33150 | 33250 | 33250 | 33150 | 775 |
| 312 | 20230720 | 140300 | 9573120950 | 33200 | 33050 | 33250 | 33050 | 2216 |
| 313 | 20230720 | 140200 | 9499568600 | 33050 | 33100 | 33100 | 33050 | 285 |
| 314 | 20230720 | 140100 | 9490143350 | 33100 | 33100 | 33100 | 33100 | 306 |
| 315 | 20230720 | 140000 | 9480014750 | 33150 | 33250 | 33250 | 33150 | 165 |
| 316 | 20230720 | 135900 | 9474538450 | 33200 | 33250 | 33250 | 33200 | 411 |
| 317 | 20230720 | 135800 | 9460874700 | 33250 | 33200 | 33250 | 33200 | 164 |
| 318 | 20230720 | 135700 | 9455423500 | 33200 | 33200 | 33250 | 33200 | 1432 |
| 319 | 20230720 | 135600 | 9407872600 | 33200 | 33250 | 33300 | 33200 | 2367 |
| 320 | 20230720 | 135500 | 9329229750 | 33250 | 33250 | 33300 | 33250 | 277 |
| 321 | 20230720 | 135400 | 9320011050 | 33250 | 33300 | 33300 | 33250 | 421 |
| 322 | 20230720 | 135300 | 9305995350 | 33300 | 33250 | 33300 | 33250 | 1792 |
| 323 | 20230720 | 135200 | 9246367850 | 33300 | 33300 | 33350 | 33250 | 3344 |
| 324 | 20230720 | 135100 | 9135014950 | 33250 | 33300 | 33300 | 33200 | 2729 |
| 325 | 20230720 | 135000 | 9044192050 | 33300 | 33200 | 33300 | 33150 | 4611 |
| 326 | 20230720 | 134900 | 8890892400 | 33200 | 33200 | 33200 | 33150 | 2549 |
| 327 | 20230720 | 134800 | 8806266300 | 33200 | 33250 | 33300 | 33200 | 3370 |
| 328 | 20230720 | 134700 | 8694360600 | 33200 | 33200 | 33250 | 33150 | 2494 |
| 329 | 20230720 | 134600 | 8611524650 | 33200 | 33250 | 33250 | 33100 | 2609 |
| 330 | 20230720 | 134500 | 8524922800 | 33200 | 33050 | 33200 | 33050 | 1490 |
| 331 | 20230720 | 134400 | 8475467550 | 33050 | 33200 | 33250 | 33050 | 4905 |
| 332 | 20230720 | 134300 | 8312675050 | 33200 | 33250 | 33250 | 33200 | 1276 |
| 333 | 20230720 | 134200 | 8270252850 | 33300 | 33200 | 33300 | 33200 | 2681 |
| 334 | 20230720 | 134100 | 8181153100 | 33150 | 33200 | 33250 | 33150 | 2980 |
| 335 | 20230720 | 134000 | 8082214500 | 33250 | 33200 | 33250 | 33150 | 1623 |
| 336 | 20230720 | 133900 | 8028334500 | 33200 | 33150 | 33250 | 33150 | 3095 |
| 337 | 20230720 | 133800 | 7925586600 | 33150 | 33150 | 33200 | 33100 | 4311 |
| 338 | 20230720 | 133700 | 7782531400 | 33150 | 33200 | 33250 | 33100 | 3251 |
| 339 | 20230720 | 133600 | 7674601850 | 33250 | 33150 | 33300 | 33100 | 5306 |
| 340 | 20230720 | 133500 | 7498430450 | 33200 | 33250 | 33250 | 33150 | 3232 |
| 341 | 20230720 | 133400 | 7391162950 | 33200 | 33000 | 33200 | 33000 | 4338 |
| 342 | 20230720 | 133300 | 7247318800 | 33000 | 33150 | 33150 | 33000 | 3932 |
| 343 | 20230720 | 133200 | 7117236450 | 33150 | 32950 | 33200 | 32950 | 3885 |
| 344 | 20230720 | 133100 | 6988711450 | 32900 | 33100 | 33100 | 32900 | 2078 |
| 345 | 20230720 | 133000 | 6920123050 | 33100 | 33100 | 33150 | 33050 | 4206 |
| 346 | 20230720 | 132900 | 6780766450 | 33100 | 32800 | 33150 | 32800 | 6507 |
| 347 | 20230720 | 132800 | 6565518500 | 32850 | 32900 | 33000 | 32800 | 4814 |
| 348 | 20230720 | 132700 | 6407272100 | 32850 | 33050 | 33100 | 32850 | 3033 |
| 349 | 20230720 | 132600 | 6307220700 | 33100 | 33250 | 33250 | 33000 | 4639 |
| 350 | 20230720 | 132500 | 6153339800 | 33250 | 33200 | 33550 | 33200 | 15301 |
| 351 | 20230720 | 132400 | 5642865450 | 33200 | 33200 | 33200 | 32950 | 7739 |
| 352 | 20230720 | 132300 | 5386620850 | 33250 | 33050 | 33250 | 33050 | 5885 |
| 353 | 20230720 | 132200 | 5191421850 | 33150 | 32800 | 33150 | 32700 | 8441 |
| 354 | 20230720 | 132100 | 4913463250 | 32750 | 33600 | 33600 | 32750 | 11726 |
| 355 | 20230720 | 132000 | 4525299250 | 33600 | 32900 | 34000 | 32900 | 61307 |
| 356 | 20230720 | 131900 | 2467989400 | 32900 | 32850 | 32900 | 32850 | 271 |
| 357 | 20230720 | 131800 | 2459077500 | 32850 | 32850 | 32850 | 32850 | 32 |
| 358 | 20230720 | 131700 | 2458026300 | 32900 | 32850 | 32900 | 32850 | 64 |
| 359 | 20230720 | 131600 | 2455920850 | 32800 | 32850 | 32850 | 32800 | 51 |
| 360 | 20230720 | 131500 | 2454247700 | 32850 | 32850 | 32850 | 32850 | 39 |
| 361 | 20230720 | 131400 | 2452966550 | 32800 | 32850 | 32850 | 32800 | 51 |
| 362 | 20230720 | 131300 | 2451291550 | 32850 | 32950 | 32950 | 32850 | 41 |
| 363 | 20230720 | 131200 | 2449944600 | 32900 | 32800 | 32900 | 32800 | 188 |
| 364 | 20230720 | 131100 | 2443768000 | 32800 | 32800 | 32800 | 32800 | 2035 |
| 365 | 20230720 | 131000 | 2377020000 | 32800 | 32900 | 32950 | 32800 | 2057 |
| 366 | 20230720 | 130900 | 2309414250 | 32900 | 32900 | 32900 | 32900 | 46 |
| 367 | 20230720 | 130800 | 2307900850 | 32900 | 32950 | 32950 | 32900 | 59 |
| 368 | 20230720 | 130700 | 2305959300 | 32900 | 32900 | 32900 | 32900 | 42 |
| 369 | 20230720 | 130600 | 2304577500 | 32900 | 32900 | 32900 | 32900 | 1 |
| 370 | 20230720 | 130500 | 2304544600 | 32900 | 32900 | 32950 | 32900 | 55 |
| 371 | 20230720 | 130400 | 2302734600 | 32900 | 32900 | 32900 | 32900 | 2040 |
| 372 | 20230720 | 130300 | 2235618600 | 32900 | 32900 | 32950 | 32900 | 56 |
| 373 | 20230720 | 130200 | 2233775750 | 32900 | 32900 | 32900 | 32900 | 26 |
| 374 | 20230720 | 130100 | 2232920350 | 32950 | 32950 | 32950 | 32900 | 69 |
| 375 | 20230720 | 130000 | 2230649200 | 32900 | 32900 | 32950 | 32900 | 535 |
| 376 | 20230720 | 125900 | 2213047650 | 32950 | 32950 | 32950 | 32950 | 56 |
| 377 | 20230720 | 125800 | 2211202450 | 32950 | 32950 | 32950 | 32950 | 237 |
| 378 | 20230720 | 125700 | 2203393300 | 32950 | 33000 | 33000 | 32950 | 35 |
| 379 | 20230720 | 125600 | 2202239800 | 32900 | 32900 | 32950 | 32850 | 2887 |
| 380 | 20230720 | 125500 | 2107193400 | 32850 | 32900 | 32900 | 32850 | 69 |
| 381 | 20230720 | 125400 | 2104925750 | 32900 | 32850 | 32900 | 32850 | 37 |
| 382 | 20230720 | 125300 | 2103709850 | 32850 | 32850 | 32900 | 32850 | 57 |
| 383 | 20230720 | 125200 | 2101837000 | 32850 | 32850 | 32900 | 32850 | 92 |
| 384 | 20230720 | 125100 | 2098814300 | 32850 | 32850 | 32850 | 32850 | 115 |
| 385 | 20230720 | 125000 | 2095036550 | 32850 | 32850 | 32850 | 32850 | 44 |
| 386 | 20230720 | 124900 | 2093591150 | 32850 | 32900 | 32900 | 32850 | 174 |
| 387 | 20230720 | 124800 | 2087874400 | 32850 | 32850 | 32850 | 32850 | 44 |
| 388 | 20230720 | 124700 | 2086429000 | 32850 | 32900 | 32900 | 32850 | 53 |
| 389 | 20230720 | 124600 | 2084687500 | 32850 | 32850 | 32850 | 32850 | 38 |
| 390 | 20230720 | 124500 | 2083439200 | 32850 | 32850 | 32900 | 32850 | 50 |
| 391 | 20230720 | 124400 | 2081796200 | 32900 | 32850 | 32900 | 32850 | 50 |
| 392 | 20230720 | 124300 | 2080153650 | 32850 | 32900 | 32900 | 32850 | 41 |
| 393 | 20230720 | 124200 | 2078806350 | 32900 | 32850 | 32900 | 32850 | 53 |
| 394 | 20230720 | 124100 | 2077065000 | 32900 | 32850 | 32900 | 32850 | 229 |
| 395 | 20230720 | 124000 | 2069541300 | 32850 | 32800 | 32850 | 32800 | 55 |
| 396 | 20230720 | 123900 | 2067736850 | 32800 | 32850 | 32850 | 32800 | 36 |
| 397 | 20230720 | 123800 | 2066555550 | 32800 | 32800 | 32850 | 32800 | 57 |
| 398 | 20230720 | 123700 | 2064685450 | 32800 | 32850 | 32850 | 32800 | 49 |
| 399 | 20230720 | 123600 | 2063077750 | 32800 | 32850 | 32850 | 32800 | 54 |
| 400 | 20230720 | 123500 | 2061306100 | 32850 | 32850 | 32850 | 32800 | 81 |
| 401 | 20230720 | 123400 | 2058646650 | 32850 | 32850 | 32850 | 32800 | 88 |
| 402 | 20230720 | 123300 | 2055758450 | 32800 | 32800 | 32800 | 32800 | 30 |
| 403 | 20230720 | 123200 | 2054774450 | 32800 | 32800 | 32800 | 32800 | 54 |
| 404 | 20230720 | 123100 | 2053003250 | 32850 | 32800 | 32850 | 32800 | 41 |
| 405 | 20230720 | 123000 | 2051657950 | 32800 | 32800 | 32800 | 32800 | 50 |
| 406 | 20230720 | 122900 | 2050017950 | 32850 | 32800 | 32850 | 32800 | 41 |
| 407 | 20230720 | 122800 | 2048672700 | 32850 | 32850 | 32850 | 32850 | 7 |
| 408 | 20230720 | 122700 | 2048442750 | 32850 | 32800 | 32850 | 32800 | 57 |
| 409 | 20230720 | 122600 | 2046572650 | 32800 | 32800 | 32800 | 32800 | 41 |
| 410 | 20230720 | 122500 | 2045227850 | 32800 | 32850 | 32850 | 32800 | 47 |
| 411 | 20230720 | 122400 | 2043685750 | 32800 | 32800 | 32800 | 32800 | 50 |
| 412 | 20230720 | 122300 | 2042045750 | 32800 | 32800 | 32800 | 32800 | 345 |
| 413 | 20230720 | 122200 | 2030729750 | 32850 | 32800 | 32850 | 32800 | 318 |
| 414 | 20230720 | 122100 | 2020297400 | 32800 | 32800 | 32800 | 32800 | 34 |
| 415 | 20230720 | 122000 | 2019182200 | 32850 | 32850 | 32850 | 32850 | 200 |
| 416 | 20230720 | 121900 | 2012612200 | 32850 | 32850 | 32850 | 32850 | 55 |
| 417 | 20230720 | 121800 | 2010805450 | 32900 | 32850 | 32900 | 32850 | 128 |
| 418 | 20230720 | 121700 | 2006597900 | 32850 | 32850 | 32850 | 32850 | 40 |
| 419 | 20230720 | 121600 | 2005283900 | 32900 | 32900 | 32900 | 32900 | 15 |
| 420 | 20230720 | 121500 | 2004790400 | 32900 | 32850 | 32900 | 32850 | 103 |
| 421 | 20230720 | 121400 | 2001406400 | 32850 | 32850 | 32850 | 32850 | 33 |
| 422 | 20230720 | 121300 | 2000322350 | 32850 | 32900 | 32900 | 32850 | 53 |
| 423 | 20230720 | 121200 | 1998580850 | 32900 | 32850 | 32900 | 32850 | 117 |
| 424 | 20230720 | 121100 | 1994733850 | 32850 | 32900 | 32900 | 32850 | 37 |
| 425 | 20230720 | 121000 | 1993516850 | 32850 | 32900 | 32950 | 32850 | 75 |
| 426 | 20230720 | 120900 | 1991051050 | 32850 | 32900 | 32900 | 32850 | 87 |
| 427 | 20230720 | 120800 | 1988191250 | 32950 | 32850 | 32950 | 32850 | 53 |
| 428 | 20230720 | 120700 | 1986449700 | 32900 | 32850 | 32900 | 32850 | 102 |
| 429 | 20230720 | 120600 | 1983095500 | 32900 | 32900 | 32900 | 32850 | 705 |
| 430 | 20230720 | 120500 | 1959901300 | 32850 | 32850 | 32900 | 32850 | 399 |
| 431 | 20230720 | 120400 | 1946787150 | 32800 | 32800 | 32850 | 32800 | 54 |
| 432 | 20230720 | 120300 | 1945015450 | 32800 | 32800 | 32800 | 32800 | 37 |
| 433 | 20230720 | 120200 | 1943801850 | 32800 | 32800 | 32850 | 32800 | 49 |
| 434 | 20230720 | 120100 | 1942194200 | 32800 | 32800 | 32800 | 32800 | 93 |
| 435 | 20230720 | 120000 | 1939143800 | 32800 | 32850 | 32850 | 32800 | 62 |
| 436 | 20230720 | 115900 | 1937109750 | 32800 | 32800 | 32800 | 32800 | 31 |
| 437 | 20230720 | 115800 | 1936092950 | 32800 | 32800 | 32800 | 32800 | 75 |
| 438 | 20230720 | 115700 | 1933632950 | 32850 | 32750 | 32850 | 32750 | 35 |
| 439 | 20230720 | 115600 | 1932485800 | 32800 | 32750 | 32800 | 32750 | 138 |
| 440 | 20230720 | 115500 | 1927961550 | 32800 | 32750 | 32800 | 32750 | 78 |
| 441 | 20230720 | 115400 | 1925405450 | 32750 | 32800 | 32800 | 32750 | 175 |
| 442 | 20230720 | 115300 | 1919666000 | 32750 | 32750 | 32800 | 32750 | 78 |
| 443 | 20230720 | 115200 | 1917110050 | 32750 | 32750 | 32750 | 32750 | 48 |
| 444 | 20230720 | 115100 | 1915538050 | 32750 | 32800 | 32800 | 32750 | 49 |
| 445 | 20230720 | 115000 | 1913932850 | 32750 | 32800 | 32800 | 32750 | 1995 |
| 446 | 20230720 | 114900 | 1848499000 | 32800 | 32800 | 32800 | 32800 | 109 |
| 447 | 20230720 | 114800 | 1844923800 | 32800 | 32800 | 32900 | 32800 | 72 |
| 448 | 20230720 | 114700 | 1842560500 | 32800 | 32850 | 32850 | 32800 | 63 |
| 449 | 20230720 | 114600 | 1840493350 | 32850 | 32850 | 32900 | 32850 | 98 |
| 450 | 20230720 | 114500 | 1837272200 | 32850 | 32850 | 32850 | 32850 | 6 |
| 451 | 20230720 | 114400 | 1837075100 | 32850 | 32800 | 32900 | 32800 | 93 |
| 452 | 20230720 | 114300 | 1834020300 | 32850 | 32850 | 32850 | 32850 | 156 |
| 453 | 20230720 | 114200 | 1828895700 | 32850 | 32900 | 32900 | 32850 | 65 |
| 454 | 20230720 | 114100 | 1826759450 | 32900 | 32850 | 32900 | 32850 | 132 |
| 455 | 20230720 | 114000 | 1822422250 | 32850 | 32850 | 32850 | 32850 | 29 |
| 456 | 20230720 | 113900 | 1821469600 | 32900 | 32850 | 32900 | 32850 | 119 |
| 457 | 20230720 | 113800 | 1817560000 | 32850 | 32850 | 32850 | 32850 | 192 |
| 458 | 20230720 | 113700 | 1811252800 | 32850 | 32850 | 32900 | 32850 | 46 |
| 459 | 20230720 | 113600 | 1809741250 | 32850 | 32850 | 32850 | 32850 | 49 |
| 460 | 20230720 | 113500 | 1808131600 | 32850 | 32850 | 32900 | 32850 | 43 |
| 461 | 20230720 | 113400 | 1806718550 | 32850 | 32850 | 32850 | 32850 | 83 |
| 462 | 20230720 | 113300 | 1803992000 | 32850 | 32850 | 32850 | 32850 | 6 |
| 463 | 20230720 | 113200 | 1803794900 | 32850 | 32900 | 32900 | 32850 | 48 |
| 464 | 20230720 | 113100 | 1802217600 | 32850 | 32850 | 32850 | 32850 | 53 |
| 465 | 20230720 | 113000 | 1800476550 | 32850 | 32900 | 32900 | 32850 | 47 |
| 466 | 20230720 | 112900 | 1798932150 | 32850 | 32850 | 32850 | 32850 | 36 |
| 467 | 20230720 | 112800 | 1797749550 | 32850 | 32900 | 32900 | 32850 | 120 |
| 468 | 20230720 | 112700 | 1793803550 | 32850 | 32850 | 32850 | 32850 | 42 |
| 469 | 20230720 | 112600 | 1792423850 | 32900 | 32900 | 32900 | 32900 | 31 |
| 470 | 20230720 | 112500 | 1791403950 | 32850 | 32950 | 32950 | 32850 | 84 |
| 471 | 20230720 | 112400 | 1788639200 | 32900 | 32950 | 32950 | 32900 | 37 |
| 472 | 20230720 | 112300 | 1787421850 | 32950 | 32900 | 32950 | 32900 | 52 |
| 473 | 20230720 | 112200 | 1785710550 | 32900 | 32950 | 32950 | 32900 | 81 |
| 474 | 20230720 | 112100 | 1783041950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 475 | 20230720 | 112000 | 1783041950 | 32900 | 32900 | 32900 | 32900 | 40 |
| 476 | 20230720 | 111900 | 1781725950 | 32950 | 32950 | 32950 | 32950 | 38 |
| 477 | 20230720 | 111800 | 1780473850 | 32950 | 32950 | 32950 | 32950 | 45 |
| 478 | 20230720 | 111700 | 1778991100 | 32950 | 33000 | 33000 | 32950 | 182 |
| 479 | 20230720 | 111600 | 1772987200 | 33000 | 33000 | 33000 | 32900 | 63 |
| 480 | 20230720 | 111500 | 1770912400 | 32950 | 32900 | 33000 | 32900 | 1678 |
| 481 | 20230720 | 111400 | 1715646050 | 32900 | 32900 | 32900 | 32850 | 293 |
| 482 | 20230720 | 111300 | 1706009000 | 32850 | 32850 | 32850 | 32850 | 33 |
| 483 | 20230720 | 111200 | 1704924950 | 32850 | 32850 | 32900 | 32850 | 52 |
| 484 | 20230720 | 111100 | 1703216200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 485 | 20230720 | 111000 | 1703216200 | 32850 | 32900 | 32900 | 32850 | 85 |
| 486 | 20230720 | 110900 | 1700421900 | 32850 | 32850 | 32850 | 32850 | 45 |
| 487 | 20230720 | 110800 | 1698943650 | 32850 | 32900 | 32900 | 32850 | 57 |
| 488 | 20230720 | 110700 | 1697070300 | 32850 | 32850 | 32850 | 32850 | 176 |
| 489 | 20230720 | 110600 | 1691288700 | 32850 | 32850 | 32850 | 32850 | 45 |
| 490 | 20230720 | 110500 | 1689810450 | 32900 | 32850 | 32900 | 32850 | 45 |
| 491 | 20230720 | 110400 | 1688331750 | 32850 | 32950 | 32950 | 32850 | 502 |
| 492 | 20230720 | 110300 | 1671815300 | 32950 | 32900 | 32950 | 32900 | 104 |
| 493 | 20230720 | 110200 | 1668390600 | 32950 | 32900 | 32950 | 32900 | 61 |
| 494 | 20230720 | 110100 | 1666382700 | 32950 | 32900 | 32950 | 32900 | 59 |
| 495 | 20230720 | 110000 | 1664440350 | 32950 | 32900 | 32950 | 32900 | 81 |
| 496 | 20230720 | 105900 | 1661775150 | 32900 | 32950 | 32950 | 32900 | 307 |
| 497 | 20230720 | 105800 | 1651660500 | 33000 | 33000 | 33000 | 32950 | 92 |
| 498 | 20230720 | 105700 | 1648627600 | 32950 | 32950 | 33000 | 32950 | 64 |
| 499 | 20230720 | 105600 | 1646518300 | 32950 | 33000 | 33000 | 32950 | 49 |
| 500 | 20230720 | 105500 | 1644903300 | 33000 | 32900 | 33000 | 32900 | 52 |
| 501 | 20230720 | 105400 | 1643189750 | 32950 | 32950 | 32950 | 32900 | 77 |
| 502 | 20230720 | 105300 | 1640654400 | 32900 | 32950 | 32950 | 32900 | 108 |
| 503 | 20230720 | 105200 | 1637096400 | 32950 | 32950 | 33000 | 32950 | 685 |
| 504 | 20230720 | 105100 | 1614525100 | 32900 | 32900 | 32950 | 32900 | 214 |
| 505 | 20230720 | 105000 | 1607476400 | 32900 | 32950 | 32950 | 32900 | 35 |
| 506 | 20230720 | 104900 | 1606324700 | 32950 | 32900 | 32950 | 32900 | 317 |
| 507 | 20230720 | 104800 | 1595894150 | 32900 | 32850 | 32900 | 32850 | 58 |
| 508 | 20230720 | 104700 | 1593988700 | 32850 | 32800 | 32850 | 32800 | 55 |
| 509 | 20230720 | 104600 | 1592182200 | 32850 | 32850 | 32850 | 32850 | 32 |
| 510 | 20230720 | 104500 | 1591131000 | 32850 | 32850 | 32900 | 32850 | 374 |
| 511 | 20230720 | 104400 | 1578839750 | 32850 | 32850 | 32850 | 32800 | 223 |
| 512 | 20230720 | 104300 | 1571521450 | 32850 | 32950 | 32950 | 32850 | 90 |
| 513 | 20230720 | 104200 | 1568560600 | 32950 | 32900 | 32950 | 32900 | 56 |
| 514 | 20230720 | 104100 | 1566717600 | 33000 | 32950 | 33000 | 32950 | 104 |
| 515 | 20230720 | 104000 | 1563287300 | 33000 | 32950 | 33000 | 32900 | 165 |
| 516 | 20230720 | 103900 | 1557851400 | 33000 | 32950 | 33000 | 32950 | 47 |
| 517 | 20230720 | 103800 | 1556302250 | 32950 | 32900 | 32950 | 32900 | 1029 |
| 518 | 20230720 | 103700 | 1522412100 | 32900 | 32850 | 32900 | 32850 | 487 |
| 519 | 20230720 | 103600 | 1506389950 | 32850 | 32850 | 32900 | 32850 | 291 |
| 520 | 20230720 | 103500 | 1496818300 | 32800 | 32850 | 32900 | 32800 | 702 |
| 521 | 20230720 | 103400 | 1473752900 | 32800 | 32800 | 32800 | 32750 | 571 |
| 522 | 20230720 | 103300 | 1455026250 | 32750 | 32800 | 32800 | 32750 | 203 |
| 523 | 20230720 | 103200 | 1448370150 | 32800 | 32800 | 32800 | 32750 | 83 |
| 524 | 20230720 | 103100 | 1445648100 | 32850 | 32800 | 32850 | 32800 | 46 |
| 525 | 20230720 | 103000 | 1444138750 | 32750 | 32750 | 32750 | 32750 | 38 |
| 526 | 20230720 | 102900 | 1442894250 | 32750 | 32750 | 32800 | 32750 | 496 |
| 527 | 20230720 | 102800 | 1426637400 | 32750 | 32850 | 32850 | 32750 | 98 |
| 528 | 20230720 | 102700 | 1423422800 | 32800 | 32800 | 32800 | 32800 | 3 |
| 529 | 20230720 | 102600 | 1423324400 | 32750 | 32850 | 32850 | 32750 | 851 |
| 530 | 20230720 | 102500 | 1395394100 | 32750 | 32800 | 32800 | 32750 | 245 |
| 531 | 20230720 | 102400 | 1387359800 | 32700 | 32700 | 32700 | 32700 | 67 |
| 532 | 20230720 | 102300 | 1385168900 | 32700 | 32750 | 32750 | 32700 | 149 |
| 533 | 20230720 | 102200 | 1380291600 | 32750 | 32800 | 32800 | 32750 | 68 |
| 534 | 20230720 | 102100 | 1378063200 | 32750 | 32750 | 32750 | 32700 | 450 |
| 535 | 20230720 | 102000 | 1363338000 | 32800 | 32800 | 32800 | 32700 | 162 |
| 536 | 20230720 | 101900 | 1358029550 | 32750 | 32800 | 32800 | 32750 | 60 |
| 537 | 20230720 | 101800 | 1356063550 | 32750 | 32800 | 32800 | 32750 | 43 |
| 538 | 20230720 | 101700 | 1354654850 | 32800 | 32750 | 32800 | 32750 | 108 |
| 539 | 20230720 | 101600 | 1351114850 | 32750 | 32800 | 32800 | 32750 | 52 |
| 540 | 20230720 | 101500 | 1349410900 | 32800 | 32750 | 32800 | 32750 | 16 |
| 541 | 20230720 | 101400 | 1348886450 | 32700 | 32700 | 32700 | 32700 | 73 |
| 542 | 20230720 | 101300 | 1346499350 | 32750 | 32750 | 32750 | 32700 | 377 |
| 543 | 20230720 | 101200 | 1334153600 | 32700 | 32700 | 32700 | 32700 | 109 |
| 544 | 20230720 | 101100 | 1330589300 | 32700 | 32700 | 32750 | 32650 | 269 |
| 545 | 20230720 | 101000 | 1321795100 | 32700 | 32650 | 32700 | 32650 | 191 |
| 546 | 20230720 | 100900 | 1315553900 | 32650 | 32650 | 32650 | 32600 | 63 |
| 547 | 20230720 | 100800 | 1313499000 | 32600 | 32650 | 32650 | 32600 | 37 |
| 548 | 20230720 | 100700 | 1312292500 | 32600 | 32600 | 32600 | 32550 | 118 |
| 549 | 20230720 | 100600 | 1308447550 | 32600 | 32550 | 32600 | 32550 | 75 |
| 550 | 20230720 | 100500 | 1306004850 | 32550 | 32550 | 32600 | 32550 | 236 |
| 551 | 20230720 | 100400 | 1298315050 | 32600 | 32550 | 32600 | 32550 | 25 |
| 552 | 20230720 | 100300 | 1297500800 | 32550 | 32550 | 32600 | 32550 | 82 |
| 553 | 20230720 | 100200 | 1294830750 | 32600 | 32550 | 32600 | 32550 | 342 |
| 554 | 20230720 | 100100 | 1283695100 | 32550 | 32550 | 32550 | 32550 | 94 |
| 555 | 20230720 | 100000 | 1280635400 | 32600 | 32550 | 32600 | 32550 | 157 |
| 556 | 20230720 | 095900 | 1275520550 | 32550 | 32550 | 32550 | 32550 | 158 |
| 557 | 20230720 | 095800 | 1270377650 | 32550 | 32600 | 32600 | 32550 | 163 |
| 558 | 20230720 | 095700 | 1265069000 | 32600 | 32550 | 32600 | 32550 | 494 |
| 559 | 20230720 | 095600 | 1248988300 | 32550 | 32650 | 32650 | 32550 | 587 |
| 560 | 20230720 | 095500 | 1229856350 | 32650 | 32650 | 32650 | 32650 | 258 |
| 561 | 20230720 | 095400 | 1221432650 | 32700 | 32650 | 32700 | 32650 | 78 |
| 562 | 20230720 | 095300 | 1218885000 | 32700 | 32650 | 32700 | 32650 | 95 |
| 563 | 20230720 | 095200 | 1215780050 | 32650 | 32600 | 32650 | 32600 | 199 |
| 564 | 20230720 | 095100 | 1209284250 | 32600 | 32650 | 32650 | 32600 | 115 |
| 565 | 20230720 | 095000 | 1205533550 | 32650 | 32600 | 32650 | 32600 | 355 |
| 566 | 20230720 | 094900 | 1193950400 | 32600 | 32600 | 32600 | 32550 | 813 |
| 567 | 20230720 | 094800 | 1167455950 | 32600 | 32750 | 32750 | 32600 | 861 |
| 568 | 20230720 | 094700 | 1139336450 | 32700 | 32700 | 32700 | 32650 | 478 |
| 569 | 20230720 | 094600 | 1123707550 | 32750 | 32750 | 32750 | 32650 | 224 |
| 570 | 20230720 | 094500 | 1116384150 | 32750 | 32700 | 32800 | 32700 | 181 |
| 571 | 20230720 | 094400 | 1110454800 | 32700 | 32700 | 32750 | 32700 | 156 |
| 572 | 20230720 | 094300 | 1105353100 | 32700 | 32700 | 32700 | 32700 | 182 |
| 573 | 20230720 | 094200 | 1099401700 | 32750 | 32700 | 32750 | 32700 | 199 |
| 574 | 20230720 | 094100 | 1092893400 | 32750 | 32750 | 32750 | 32700 | 636 |
| 575 | 20230720 | 094000 | 1072081900 | 32750 | 32800 | 32800 | 32750 | 415 |
| 576 | 20230720 | 093900 | 1058483400 | 32800 | 32900 | 32900 | 32750 | 3700 |
| 577 | 20230720 | 093800 | 936914550 | 32900 | 32950 | 32950 | 32900 | 142 |
| 578 | 20230720 | 093700 | 932237450 | 32950 | 33050 | 33050 | 32950 | 44 |
| 579 | 20230720 | 093600 | 930785050 | 33100 | 33000 | 33100 | 33000 | 67 |
| 580 | 20230720 | 093500 | 928573150 | 33000 | 33150 | 33200 | 33000 | 121 |
| 581 | 20230720 | 093400 | 924567800 | 33200 | 33150 | 33200 | 33000 | 337 |
| 582 | 20230720 | 093300 | 913411550 | 33250 | 33000 | 33300 | 33000 | 1973 |
| 583 | 20230720 | 093200 | 847830150 | 32950 | 32950 | 33000 | 32900 | 778 |
| 584 | 20230720 | 093100 | 822167650 | 32950 | 32900 | 32950 | 32900 | 50 |
| 585 | 20230720 | 093000 | 820522400 | 32850 | 32900 | 33000 | 32850 | 870 |
| 586 | 20230720 | 092900 | 791908450 | 32900 | 33200 | 33200 | 32900 | 5204 |
| 587 | 20230720 | 092800 | 619639300 | 33200 | 33150 | 33200 | 33150 | 259 |
| 588 | 20230720 | 092700 | 611043200 | 33200 | 33150 | 33200 | 33100 | 342 |
| 589 | 20230720 | 092600 | 599704200 | 33150 | 33200 | 33200 | 33150 | 244 |
| 590 | 20230720 | 092500 | 591615150 | 33150 | 33200 | 33200 | 33150 | 87 |
| 591 | 20230720 | 092400 | 588730650 | 33200 | 33200 | 33250 | 33200 | 728 |
| 592 | 20230720 | 092300 | 564547150 | 33150 | 33250 | 33250 | 33100 | 710 |
| 593 | 20230720 | 092200 | 540987550 | 33250 | 33250 | 33300 | 33250 | 940 |
| 594 | 20230720 | 092100 | 509718450 | 33250 | 33150 | 33300 | 33150 | 2027 |
| 595 | 20230720 | 092000 | 442409100 | 33100 | 33000 | 33150 | 33000 | 463 |
| 596 | 20230720 | 091900 | 427091800 | 33000 | 33000 | 33050 | 33000 | 263 |
| 597 | 20230720 | 091800 | 418405550 | 32900 | 32900 | 33000 | 32850 | 580 |
| 598 | 20230720 | 091700 | 399301300 | 32850 | 32950 | 32950 | 32850 | 366 |
| 599 | 20230720 | 091600 | 387247600 | 32900 | 32900 | 32900 | 32900 | 414 |
| 600 | 20230720 | 091500 | 373627000 | 32900 | 32900 | 32900 | 32900 | 34 |
| 601 | 20230720 | 091400 | 372508400 | 32950 | 32850 | 32950 | 32850 | 447 |
| 602 | 20230720 | 091300 | 357807150 | 32850 | 32950 | 32950 | 32850 | 189 |
| 603 | 20230720 | 091200 | 351592300 | 32950 | 32900 | 33050 | 32900 | 423 |
| 604 | 20230720 | 091100 | 337622950 | 32900 | 33000 | 33050 | 32700 | 1990 |
| 605 | 20230720 | 091000 | 272135900 | 33000 | 32900 | 33000 | 32900 | 781 |
| 606 | 20230720 | 090900 | 246377500 | 32900 | 33000 | 33050 | 32900 | 147 |
| 607 | 20230720 | 090800 | 241525050 | 33000 | 32800 | 33000 | 32800 | 1066 |
| 608 | 20230720 | 090700 | 206420900 | 32800 | 32800 | 32800 | 32750 | 273 |
| 609 | 20230720 | 090600 | 197474000 | 32800 | 32950 | 32950 | 32800 | 180 |
| 610 | 20230720 | 090500 | 191557600 | 33000 | 32950 | 33100 | 32900 | 815 |
| 611 | 20230720 | 090400 | 164648400 | 32950 | 32850 | 33000 | 32750 | 1510 |
| 612 | 20230720 | 090300 | 114955750 | 32700 | 32700 | 32800 | 32700 | 597 |
| 613 | 20230720 | 090200 | 95404350 | 32700 | 32750 | 32750 | 32550 | 1201 |
| 614 | 20230720 | 090100 | 56128150 | 32750 | 32800 | 32800 | 32750 | 219 |
| 615 | 20230720 | 090000 | 48953400 | 32750 | 32900 | 32900 | 32700 | 1487 |