34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 192400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 17908 |
| 3 | 20230720 | 192300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20230720 | 192200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20230720 | 192100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20230720 | 192000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20230720 | 191900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20230720 | 191800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20230720 | 191700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20230720 | 191600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20230720 | 191500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20230720 | 191400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20230720 | 191300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20230720 | 191200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20230720 | 191100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20230720 | 191000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20230720 | 190900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20230720 | 190800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20230720 | 190700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20230720 | 190600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20230720 | 190500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20230720 | 190400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20230720 | 190300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20230720 | 190200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20230720 | 190100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20230720 | 190000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20230720 | 185900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20230720 | 185800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20230720 | 185700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20230720 | 185600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20230720 | 185500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20230720 | 185400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 17908 |
| 33 | 20230720 | 185300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20230720 | 185200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20230720 | 185100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20230720 | 185000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20230720 | 184900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20230720 | 184800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20230720 | 184700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20230720 | 184600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20230720 | 184500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20230720 | 184400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20230720 | 184300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20230720 | 184200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20230720 | 184100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20230720 | 184000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20230720 | 183900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20230720 | 183800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20230720 | 183700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20230720 | 183600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20230720 | 183500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20230720 | 183400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20230720 | 183300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20230720 | 183200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20230720 | 183100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20230720 | 183000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20230720 | 182900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20230720 | 182800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20230720 | 182700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20230720 | 182600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20230720 | 182500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20230720 | 182400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 17908 |
| 63 | 20230720 | 182300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20230720 | 182200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20230720 | 182100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20230720 | 182000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20230720 | 181900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20230720 | 181800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20230720 | 181700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20230720 | 181600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20230720 | 181500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20230720 | 181400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20230720 | 181300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20230720 | 181200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20230720 | 181100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20230720 | 181000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20230720 | 180900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20230720 | 180800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20230720 | 180700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20230720 | 180600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20230720 | 180500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20230720 | 180400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20230720 | 180300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20230720 | 180200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20230720 | 180100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20230720 | 180000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20230720 | 175900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20230720 | 175800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20230720 | 175700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20230720 | 175600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20230720 | 175500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20230720 | 175400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 17908 |
| 93 | 20230720 | 175300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20230720 | 175200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20230720 | 175100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20230720 | 175000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20230720 | 174900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20230720 | 174800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20230720 | 174700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20230720 | 174600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20230720 | 174500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20230720 | 174400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20230720 | 174300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20230720 | 174200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20230720 | 174100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20230720 | 174000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20230720 | 173900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20230720 | 173800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20230720 | 173700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20230720 | 173600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20230720 | 173500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20230720 | 173400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20230720 | 173300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20230720 | 173200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20230720 | 173100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20230720 | 173000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20230720 | 172900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20230720 | 172800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20230720 | 172700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20230720 | 172600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20230720 | 172500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20230720 | 172400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 17908 |
| 123 | 20230720 | 172300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20230720 | 172200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20230720 | 172100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20230720 | 172000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20230720 | 171900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20230720 | 171800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20230720 | 171700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20230720 | 171600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20230720 | 171500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20230720 | 171400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20230720 | 171300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20230720 | 171200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20230720 | 171100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 136 | 20230720 | 171000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20230720 | 170900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20230720 | 170800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20230720 | 170700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20230720 | 170600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20230720 | 170500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20230720 | 170400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20230720 | 170300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20230720 | 170200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20230720 | 170100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20230720 | 170000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 147 | 20230720 | 165900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 148 | 20230720 | 165800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 149 | 20230720 | 165700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 150 | 20230720 | 165600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 151 | 20230720 | 165500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 152 | 20230720 | 165400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 17908 |
| 153 | 20230720 | 165300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 154 | 20230720 | 165200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 155 | 20230720 | 165100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 156 | 20230720 | 165000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 157 | 20230720 | 164900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 158 | 20230720 | 164800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 159 | 20230720 | 164700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 160 | 20230720 | 164600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 161 | 20230720 | 164500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 162 | 20230720 | 164400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 163 | 20230720 | 164300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 164 | 20230720 | 164200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 165 | 20230720 | 164100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 166 | 20230720 | 164000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 167 | 20230720 | 163900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 168 | 20230720 | 163800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 169 | 20230720 | 163700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 170 | 20230720 | 163600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 171 | 20230720 | 163500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 172 | 20230720 | 163400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 173 | 20230720 | 163300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 174 | 20230720 | 163200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 175 | 20230720 | 163100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 176 | 20230720 | 163000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 177 | 20230720 | 162900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 178 | 20230720 | 162800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 179 | 20230720 | 162700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 180 | 20230720 | 162600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 181 | 20230720 | 162500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 182 | 20230720 | 162400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 17908 |
| 183 | 20230720 | 162300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 184 | 20230720 | 162200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 185 | 20230720 | 162100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 186 | 20230720 | 162000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 187 | 20230720 | 161900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 188 | 20230720 | 161800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 189 | 20230720 | 161700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 190 | 20230720 | 161600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 191 | 20230720 | 161500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 192 | 20230720 | 161400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 193 | 20230720 | 161300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 194 | 20230720 | 161200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 195 | 20230720 | 161100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 196 | 20230720 | 161000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 197 | 20230720 | 160900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 198 | 20230720 | 160800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 199 | 20230720 | 160700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 200 | 20230720 | 160600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 201 | 20230720 | 160500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 202 | 20230720 | 160400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 203 | 20230720 | 160300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 204 | 20230720 | 160200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 205 | 20230720 | 160100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 206 | 20230720 | 160000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 207 | 20230720 | 155900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 208 | 20230720 | 155800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 209 | 20230720 | 155700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 210 | 20230720 | 155600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 211 | 20230720 | 155500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 212 | 20230720 | 155400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 17908 |
| 213 | 20230720 | 155300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 214 | 20230720 | 155200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 215 | 20230720 | 155100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 216 | 20230720 | 155000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 217 | 20230720 | 154900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 218 | 20230720 | 154800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 219 | 20230720 | 154700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 220 | 20230720 | 154600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 221 | 20230720 | 154500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 222 | 20230720 | 154400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 223 | 20230720 | 154300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 224 | 20230720 | 154200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 225 | 20230720 | 154100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 226 | 20230720 | 154000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 227 | 20230720 | 153900 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 228 | 20230720 | 153800 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 229 | 20230720 | 153700 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 230 | 20230720 | 153600 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 231 | 20230720 | 153500 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 232 | 20230720 | 153400 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 233 | 20230720 | 153300 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 234 | 20230720 | 153200 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 235 | 20230720 | 153100 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 236 | 20230720 | 153000 | 25749402600 | 37000 | 37000 | 37000 | 37000 | 17908 |
| 237 | 20230720 | 152900 | 25086806600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 238 | 20230720 | 152800 | 25086806600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 239 | 20230720 | 152700 | 25086806600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 240 | 20230720 | 152600 | 25086806600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 241 | 20230720 | 152500 | 25086806600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 242 | 20230720 | 152400 | 25086806600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 243 | 20230720 | 152300 | 25086806600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 244 | 20230720 | 152200 | 25086806600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 245 | 20230720 | 152100 | 25086806600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 246 | 20230720 | 152000 | 25086806600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 247 | 20230720 | 151900 | 25086806600 | 37000 | 36900 | 37100 | 36800 | 3219 |
| 248 | 20230720 | 151800 | 24967866200 | 36900 | 36950 | 37050 | 36800 | 3682 |
| 249 | 20230720 | 151700 | 24831859750 | 36900 | 36750 | 37000 | 36700 | 1783 |
| 250 | 20230720 | 151600 | 24766167800 | 36750 | 36950 | 37100 | 36750 | 6708 |
| 251 | 20230720 | 151500 | 24518273700 | 37000 | 37000 | 37000 | 36850 | 1396 |
| 252 | 20230720 | 151400 | 24466708150 | 37000 | 36800 | 37100 | 36800 | 20262 |
| 253 | 20230720 | 151300 | 23717927200 | 36800 | 36650 | 36800 | 36650 | 2795 |
| 254 | 20230720 | 151200 | 23615280850 | 36700 | 36650 | 36700 | 36600 | 312 |
| 255 | 20230720 | 151100 | 23603852850 | 36650 | 36700 | 36700 | 36600 | 1926 |
| 256 | 20230720 | 151000 | 23533261650 | 36700 | 36700 | 36700 | 36650 | 983 |
| 257 | 20230720 | 150900 | 23497228250 | 36650 | 36600 | 36700 | 36450 | 1419 |
| 258 | 20230720 | 150800 | 23445392500 | 36600 | 36850 | 36850 | 36600 | 5544 |
| 259 | 20230720 | 150700 | 23241595250 | 36850 | 36650 | 36900 | 36650 | 11742 |
| 260 | 20230720 | 150600 | 22809644700 | 36650 | 36500 | 36650 | 36450 | 5354 |
| 261 | 20230720 | 150500 | 22613843150 | 36550 | 36400 | 36550 | 36350 | 6263 |
| 262 | 20230720 | 150400 | 22385609650 | 36400 | 36400 | 36400 | 36350 | 714 |
| 263 | 20230720 | 150300 | 22359653300 | 36400 | 36250 | 36400 | 36250 | 3012 |
| 264 | 20230720 | 150200 | 22250149900 | 36200 | 36250 | 36300 | 36200 | 958 |
| 265 | 20230720 | 150100 | 22215383850 | 36200 | 36200 | 36250 | 36200 | 187 |
| 266 | 20230720 | 150000 | 22208612900 | 36200 | 36300 | 36300 | 36200 | 720 |
| 267 | 20230720 | 145900 | 22182495200 | 36250 | 36300 | 36300 | 36250 | 394 |
| 268 | 20230720 | 145800 | 22168205150 | 36300 | 36300 | 36300 | 36250 | 396 |
| 269 | 20230720 | 145700 | 22153835850 | 36300 | 36250 | 36300 | 36200 | 1860 |
| 270 | 20230720 | 145600 | 22086367300 | 36200 | 36200 | 36250 | 36150 | 625 |
| 271 | 20230720 | 145500 | 22063732900 | 36250 | 36200 | 36250 | 36150 | 384 |
| 272 | 20230720 | 145400 | 22049828000 | 36200 | 36200 | 36250 | 36200 | 633 |
| 273 | 20230720 | 145300 | 22026891100 | 36200 | 36150 | 36200 | 36150 | 96 |
| 274 | 20230720 | 145200 | 22023420350 | 36200 | 36050 | 36200 | 36050 | 394 |
| 275 | 20230720 | 145100 | 22009162000 | 36050 | 36150 | 36200 | 36050 | 630 |
| 276 | 20230720 | 145000 | 21986389250 | 36100 | 36150 | 36150 | 36100 | 236 |
| 277 | 20230720 | 144900 | 21977864000 | 36100 | 36100 | 36200 | 36100 | 609 |
| 278 | 20230720 | 144800 | 21955859800 | 36100 | 36000 | 36200 | 36000 | 998 |
| 279 | 20230720 | 144700 | 21919782050 | 36000 | 36100 | 36100 | 36000 | 1365 |
| 280 | 20230720 | 144600 | 21870591100 | 36050 | 36300 | 36300 | 36050 | 2030 |
| 281 | 20230720 | 144500 | 21797176700 | 36300 | 36100 | 36300 | 36100 | 1903 |
| 282 | 20230720 | 144400 | 21728265650 | 36100 | 36000 | 36100 | 36000 | 1150 |
| 283 | 20230720 | 144300 | 21686763150 | 36000 | 36200 | 36200 | 36000 | 691 |
| 284 | 20230720 | 144200 | 21661855900 | 36050 | 36000 | 36200 | 35950 | 948 |
| 285 | 20230720 | 144100 | 21627631400 | 36050 | 36050 | 36100 | 36000 | 812 |
| 286 | 20230720 | 144000 | 21598346500 | 36050 | 36250 | 36250 | 36050 | 243 |
| 287 | 20230720 | 143900 | 21589572350 | 36100 | 35900 | 36350 | 35900 | 935 |
| 288 | 20230720 | 143800 | 21555844300 | 35900 | 35850 | 35900 | 35800 | 671 |
| 289 | 20230720 | 143700 | 21531786200 | 35850 | 35800 | 35900 | 35800 | 523 |
| 290 | 20230720 | 143600 | 21513061150 | 35800 | 35950 | 35950 | 35800 | 1481 |
| 291 | 20230720 | 143500 | 21459946450 | 35950 | 35850 | 35950 | 35850 | 339 |
| 292 | 20230720 | 143400 | 21447763750 | 35950 | 36000 | 36000 | 35850 | 262 |
| 293 | 20230720 | 143300 | 21438344150 | 36000 | 35800 | 36000 | 35800 | 1429 |
| 294 | 20230720 | 143200 | 21387122150 | 35800 | 35950 | 35950 | 35750 | 1603 |
| 295 | 20230720 | 143100 | 21329707000 | 35900 | 35950 | 35950 | 35900 | 413 |
| 296 | 20230720 | 143000 | 21314869000 | 35900 | 36000 | 36150 | 35900 | 644 |
| 297 | 20230720 | 142900 | 21291645400 | 36000 | 35950 | 36000 | 35950 | 425 |
| 298 | 20230720 | 142800 | 21276359050 | 35950 | 36000 | 36000 | 35900 | 273 |
| 299 | 20230720 | 142700 | 21266541800 | 36000 | 35850 | 36000 | 35850 | 985 |
| 300 | 20230720 | 142600 | 21231146450 | 35850 | 35950 | 36000 | 35850 | 378 |
| 301 | 20230720 | 142500 | 21217572200 | 35900 | 35900 | 35950 | 35900 | 453 |
| 302 | 20230720 | 142400 | 21201294200 | 35950 | 35850 | 35950 | 35650 | 1416 |
| 303 | 20230720 | 142300 | 21150683450 | 35850 | 36000 | 36050 | 35700 | 6639 |
| 304 | 20230720 | 142200 | 20912788800 | 36000 | 36050 | 36100 | 36000 | 636 |
| 305 | 20230720 | 142100 | 20889874650 | 36000 | 35950 | 36050 | 35950 | 258 |
| 306 | 20230720 | 142000 | 20880582250 | 35950 | 36100 | 36200 | 35900 | 5296 |
| 307 | 20230720 | 141900 | 20690113150 | 36050 | 36150 | 36150 | 36050 | 477 |
| 308 | 20230720 | 141800 | 20672879650 | 36200 | 36050 | 36200 | 36050 | 732 |
| 309 | 20230720 | 141700 | 20646423900 | 36050 | 36250 | 36300 | 36050 | 1168 |
| 310 | 20230720 | 141600 | 20604211150 | 36200 | 36300 | 36350 | 36200 | 681 |
| 311 | 20230720 | 141500 | 20579481300 | 36300 | 36250 | 36350 | 36200 | 1075 |
| 312 | 20230720 | 141400 | 20540497800 | 36250 | 36050 | 36250 | 36000 | 189 |
| 313 | 20230720 | 141300 | 20533680100 | 36050 | 36300 | 36300 | 36000 | 7159 |
| 314 | 20230720 | 141200 | 20275123450 | 36300 | 36400 | 36400 | 36300 | 338 |
| 315 | 20230720 | 141100 | 20262835300 | 36400 | 36350 | 36450 | 36350 | 509 |
| 316 | 20230720 | 141000 | 20244309700 | 36400 | 36350 | 36400 | 36300 | 401 |
| 317 | 20230720 | 140900 | 20229731050 | 36300 | 36300 | 36350 | 36300 | 240 |
| 318 | 20230720 | 140800 | 20221013900 | 36350 | 36400 | 36450 | 36350 | 1768 |
| 319 | 20230720 | 140700 | 20156646050 | 36400 | 36550 | 36550 | 36350 | 2783 |
| 320 | 20230720 | 140600 | 20055187700 | 36550 | 36550 | 36550 | 36500 | 528 |
| 321 | 20230720 | 140500 | 20035906850 | 36500 | 36500 | 36550 | 36500 | 818 |
| 322 | 20230720 | 140400 | 20006026050 | 36500 | 36450 | 36500 | 36450 | 1060 |
| 323 | 20230720 | 140300 | 19967350000 | 36450 | 36400 | 36500 | 36400 | 298 |
| 324 | 20230720 | 140200 | 19956492700 | 36400 | 36500 | 36500 | 36400 | 447 |
| 325 | 20230720 | 140100 | 19940204950 | 36500 | 36350 | 36500 | 36350 | 684 |
| 326 | 20230720 | 140000 | 19915289200 | 36350 | 36350 | 36350 | 36350 | 615 |
| 327 | 20230720 | 135900 | 19892933950 | 36350 | 36350 | 36400 | 36350 | 415 |
| 328 | 20230720 | 135800 | 19877844050 | 36350 | 36350 | 36500 | 36350 | 433 |
| 329 | 20230720 | 135700 | 19862083400 | 36350 | 36350 | 36350 | 36300 | 204 |
| 330 | 20230720 | 135600 | 19854676600 | 36350 | 36250 | 36350 | 36250 | 294 |
| 331 | 20230720 | 135500 | 19844004300 | 36250 | 36250 | 36500 | 36200 | 397 |
| 332 | 20230720 | 135400 | 19829581350 | 36250 | 36150 | 36250 | 36150 | 367 |
| 333 | 20230720 | 135300 | 19816306500 | 36150 | 36250 | 36250 | 36150 | 261 |
| 334 | 20230720 | 135200 | 19806850500 | 36250 | 36350 | 36350 | 36200 | 629 |
| 335 | 20230720 | 135100 | 19784049450 | 36350 | 36300 | 36400 | 36250 | 631 |
| 336 | 20230720 | 135000 | 19761115200 | 36350 | 36300 | 36350 | 36250 | 230 |
| 337 | 20230720 | 134900 | 19752765800 | 36300 | 36250 | 36300 | 36250 | 429 |
| 338 | 20230720 | 134800 | 19737204700 | 36250 | 36200 | 36300 | 36200 | 135 |
| 339 | 20230720 | 134700 | 19732311250 | 36200 | 36200 | 36200 | 36150 | 253 |
| 340 | 20230720 | 134600 | 19723152800 | 36150 | 36200 | 36200 | 36150 | 462 |
| 341 | 20230720 | 134500 | 19706447900 | 36200 | 36200 | 36250 | 36200 | 305 |
| 342 | 20230720 | 134400 | 19695401150 | 36250 | 36200 | 36250 | 36200 | 497 |
| 343 | 20230720 | 134300 | 19677403250 | 36300 | 36200 | 36300 | 36200 | 268 |
| 344 | 20230720 | 134200 | 19667696100 | 36200 | 36250 | 36300 | 36200 | 594 |
| 345 | 20230720 | 134100 | 19646172400 | 36250 | 36200 | 36300 | 36200 | 619 |
| 346 | 20230720 | 134000 | 19623731150 | 36200 | 36300 | 36300 | 36200 | 732 |
| 347 | 20230720 | 133900 | 19597225550 | 36250 | 36300 | 36300 | 36200 | 1206 |
| 348 | 20230720 | 133800 | 19553462100 | 36300 | 36350 | 36450 | 36300 | 1042 |
| 349 | 20230720 | 133700 | 19515592050 | 36350 | 36350 | 36400 | 36350 | 653 |
| 350 | 20230720 | 133600 | 19491835400 | 36350 | 36450 | 36500 | 36300 | 2223 |
| 351 | 20230720 | 133500 | 19410897400 | 36500 | 36450 | 36500 | 36450 | 206 |
| 352 | 20230720 | 133400 | 19403385750 | 36450 | 36300 | 36500 | 36300 | 727 |
| 353 | 20230720 | 133300 | 19376923800 | 36400 | 36400 | 36450 | 36300 | 2330 |
| 354 | 20230720 | 133200 | 19292161400 | 36400 | 36450 | 36450 | 36400 | 251 |
| 355 | 20230720 | 133100 | 19283024950 | 36400 | 36400 | 36550 | 36400 | 3667 |
| 356 | 20230720 | 133000 | 19149267000 | 36400 | 36450 | 36450 | 36400 | 1299 |
| 357 | 20230720 | 132900 | 19101930950 | 36400 | 36350 | 36450 | 36350 | 322 |
| 358 | 20230720 | 132800 | 19090206000 | 36350 | 36400 | 36400 | 36350 | 288 |
| 359 | 20230720 | 132700 | 19079725000 | 36400 | 36400 | 36400 | 36350 | 582 |
| 360 | 20230720 | 132600 | 19058542350 | 36400 | 36400 | 36450 | 36350 | 791 |
| 361 | 20230720 | 132500 | 19029754950 | 36350 | 36350 | 36400 | 36350 | 1500 |
| 362 | 20230720 | 132400 | 18975157750 | 36350 | 36350 | 36350 | 36300 | 1203 |
| 363 | 20230720 | 132300 | 18931432650 | 36300 | 36250 | 36300 | 36250 | 342 |
| 364 | 20230720 | 132200 | 18919027150 | 36300 | 36200 | 36350 | 36200 | 2034 |
| 365 | 20230720 | 132100 | 18845258500 | 36200 | 36150 | 36200 | 36100 | 1804 |
| 366 | 20230720 | 132000 | 18780022450 | 36150 | 36050 | 36150 | 36050 | 436 |
| 367 | 20230720 | 131900 | 18764268150 | 36100 | 36100 | 36150 | 36050 | 671 |
| 368 | 20230720 | 131800 | 18740045300 | 36100 | 36100 | 36150 | 36050 | 152 |
| 369 | 20230720 | 131700 | 18734558450 | 36050 | 36100 | 36100 | 36050 | 447 |
| 370 | 20230720 | 131600 | 18718426800 | 36050 | 36050 | 36050 | 36000 | 102 |
| 371 | 20230720 | 131500 | 18714750850 | 36050 | 36050 | 36100 | 36000 | 348 |
| 372 | 20230720 | 131400 | 18702196900 | 36000 | 36050 | 36100 | 36000 | 779 |
| 373 | 20230720 | 131300 | 18674102900 | 36050 | 35950 | 36050 | 35950 | 158 |
| 374 | 20230720 | 131200 | 18668409950 | 36000 | 35950 | 36000 | 35900 | 185 |
| 375 | 20230720 | 131100 | 18661760200 | 35900 | 36000 | 36050 | 35900 | 687 |
| 376 | 20230720 | 131000 | 18637062100 | 36000 | 35950 | 36100 | 35950 | 893 |
| 377 | 20230720 | 130900 | 18604878750 | 35950 | 36000 | 36000 | 35950 | 542 |
| 378 | 20230720 | 130800 | 18585388800 | 35950 | 35950 | 36000 | 35900 | 169 |
| 379 | 20230720 | 130700 | 18579315900 | 35950 | 35900 | 36000 | 35900 | 370 |
| 380 | 20230720 | 130600 | 18566003700 | 35900 | 35850 | 35900 | 35850 | 224 |
| 381 | 20230720 | 130500 | 18557965600 | 35850 | 35850 | 35850 | 35850 | 476 |
| 382 | 20230720 | 130400 | 18540901000 | 35850 | 35950 | 36000 | 35850 | 1313 |
| 383 | 20230720 | 130300 | 18493717600 | 35950 | 35950 | 36000 | 35900 | 304 |
| 384 | 20230720 | 130200 | 18482785450 | 35950 | 35900 | 36000 | 35900 | 1484 |
| 385 | 20230720 | 130100 | 18429429600 | 35900 | 36000 | 36000 | 35900 | 1045 |
| 386 | 20230720 | 130000 | 18391846750 | 36000 | 36100 | 36100 | 36000 | 847 |
| 387 | 20230720 | 125900 | 18361326400 | 36050 | 36100 | 36100 | 36050 | 799 |
| 388 | 20230720 | 125800 | 18332491650 | 36100 | 36150 | 36200 | 36100 | 368 |
| 389 | 20230720 | 125700 | 18319197150 | 36150 | 36150 | 36150 | 36100 | 674 |
| 390 | 20230720 | 125600 | 18294848900 | 36150 | 36200 | 36200 | 36150 | 463 |
| 391 | 20230720 | 125500 | 18278092350 | 36200 | 36200 | 36250 | 36200 | 259 |
| 392 | 20230720 | 125400 | 18268715950 | 36200 | 36200 | 36250 | 36150 | 649 |
| 393 | 20230720 | 125300 | 18245219900 | 36200 | 36250 | 36250 | 36200 | 171 |
| 394 | 20230720 | 125200 | 18239027150 | 36250 | 36250 | 36250 | 36200 | 404 |
| 395 | 20230720 | 125100 | 18224387000 | 36250 | 36300 | 36300 | 36250 | 337 |
| 396 | 20230720 | 125000 | 18212160550 | 36300 | 36300 | 36350 | 36250 | 835 |
| 397 | 20230720 | 124900 | 18181841750 | 36300 | 36300 | 36350 | 36150 | 1967 |
| 398 | 20230720 | 124800 | 18110499550 | 36300 | 36300 | 36350 | 36300 | 164 |
| 399 | 20230720 | 124700 | 18104544650 | 36300 | 36350 | 36400 | 36300 | 563 |
| 400 | 20230720 | 124600 | 18084098850 | 36300 | 36350 | 36400 | 36300 | 495 |
| 401 | 20230720 | 124500 | 18066125750 | 36300 | 36400 | 36450 | 36300 | 1270 |
| 402 | 20230720 | 124400 | 18019915900 | 36450 | 36400 | 36500 | 36400 | 387 |
| 403 | 20230720 | 124300 | 18005815800 | 36500 | 36500 | 36550 | 36400 | 1850 |
| 404 | 20230720 | 124200 | 17938320800 | 36550 | 36550 | 36600 | 36550 | 1799 |
| 405 | 20230720 | 124100 | 17872559100 | 36550 | 36550 | 36600 | 36550 | 612 |
| 406 | 20230720 | 124000 | 17850162250 | 36550 | 36550 | 36650 | 36550 | 1196 |
| 407 | 20230720 | 123900 | 17806399250 | 36550 | 36600 | 36650 | 36550 | 1570 |
| 408 | 20230720 | 123800 | 17748937100 | 36600 | 36550 | 36650 | 36550 | 1024 |
| 409 | 20230720 | 123700 | 17711455450 | 36550 | 36550 | 36600 | 36550 | 323 |
| 410 | 20230720 | 123600 | 17699638400 | 36550 | 36500 | 36600 | 36500 | 1967 |
| 411 | 20230720 | 123500 | 17627656500 | 36550 | 36550 | 36600 | 36500 | 987 |
| 412 | 20230720 | 123400 | 17591576650 | 36550 | 36500 | 36550 | 36500 | 1201 |
| 413 | 20230720 | 123300 | 17547695000 | 36500 | 36450 | 36500 | 36400 | 536 |
| 414 | 20230720 | 123200 | 17528157900 | 36450 | 36400 | 36450 | 36400 | 312 |
| 415 | 20230720 | 123100 | 17516792450 | 36400 | 36450 | 36450 | 36400 | 970 |
| 416 | 20230720 | 123000 | 17481461400 | 36500 | 36500 | 36550 | 36450 | 1273 |
| 417 | 20230720 | 122900 | 17434994600 | 36550 | 36600 | 36600 | 36500 | 1676 |
| 418 | 20230720 | 122800 | 17373702050 | 36600 | 36500 | 36600 | 36500 | 2373 |
| 419 | 20230720 | 122700 | 17286875900 | 36500 | 36500 | 36550 | 36450 | 393 |
| 420 | 20230720 | 122600 | 17272521500 | 36500 | 36500 | 36550 | 36500 | 354 |
| 421 | 20230720 | 122500 | 17259594600 | 36550 | 36550 | 36600 | 36450 | 2578 |
| 422 | 20230720 | 122400 | 17165446000 | 36500 | 36400 | 36600 | 36400 | 1968 |
| 423 | 20230720 | 122300 | 17093620500 | 36400 | 36500 | 36500 | 36400 | 2036 |
| 424 | 20230720 | 122200 | 17019358200 | 36500 | 36250 | 36500 | 36250 | 11373 |
| 425 | 20230720 | 122100 | 16604784650 | 36400 | 36350 | 36400 | 36350 | 1756 |
| 426 | 20230720 | 122000 | 16540941700 | 36400 | 36350 | 36450 | 36350 | 1327 |
| 427 | 20230720 | 121900 | 16492671200 | 36350 | 36400 | 36450 | 36250 | 2359 |
| 428 | 20230720 | 121800 | 16406873450 | 36350 | 36400 | 36400 | 36300 | 595 |
| 429 | 20230720 | 121700 | 16385241550 | 36400 | 36400 | 36400 | 36250 | 221 |
| 430 | 20230720 | 121600 | 16377205850 | 36250 | 36300 | 36350 | 36250 | 1736 |
| 431 | 20230720 | 121500 | 16314118150 | 36350 | 36300 | 36400 | 36300 | 247 |
| 432 | 20230720 | 121400 | 16305145300 | 36400 | 36350 | 36400 | 36300 | 2144 |
| 433 | 20230720 | 121300 | 16227177950 | 36300 | 36250 | 36300 | 36250 | 235 |
| 434 | 20230720 | 121200 | 16218657400 | 36400 | 36250 | 36400 | 36200 | 282 |
| 435 | 20230720 | 121100 | 16208412650 | 36250 | 36200 | 36250 | 36150 | 316 |
| 436 | 20230720 | 121000 | 16196969100 | 36150 | 36100 | 36150 | 36100 | 491 |
| 437 | 20230720 | 120900 | 16179223450 | 36100 | 36100 | 36150 | 36100 | 146 |
| 438 | 20230720 | 120800 | 16173947350 | 36150 | 36150 | 36200 | 36100 | 494 |
| 439 | 20230720 | 120700 | 16156086800 | 36150 | 36100 | 36150 | 36100 | 200 |
| 440 | 20230720 | 120600 | 16148860250 | 36100 | 36050 | 36150 | 36050 | 189 |
| 441 | 20230720 | 120500 | 16142037800 | 36050 | 36100 | 36150 | 36000 | 243 |
| 442 | 20230720 | 120400 | 16133272600 | 36100 | 35950 | 36100 | 35950 | 1544 |
| 443 | 20230720 | 120300 | 16077691800 | 35900 | 36150 | 36200 | 35900 | 2311 |
| 444 | 20230720 | 120200 | 15994427900 | 36150 | 36200 | 36200 | 36100 | 680 |
| 445 | 20230720 | 120100 | 15969835700 | 36200 | 36200 | 36250 | 36200 | 395 |
| 446 | 20230720 | 120000 | 15955529750 | 36200 | 36400 | 36400 | 36200 | 2215 |
| 447 | 20230720 | 115900 | 15874997500 | 36400 | 36200 | 36500 | 36150 | 8182 |
| 448 | 20230720 | 115800 | 15577444550 | 36150 | 36200 | 36250 | 36150 | 693 |
| 449 | 20230720 | 115700 | 15552361000 | 36200 | 36200 | 36250 | 36150 | 1986 |
| 450 | 20230720 | 115600 | 15480429950 | 36200 | 36000 | 36250 | 36000 | 3208 |
| 451 | 20230720 | 115500 | 15364417600 | 36050 | 35950 | 36100 | 35950 | 1072 |
| 452 | 20230720 | 115400 | 15325756200 | 36000 | 35900 | 36000 | 35850 | 945 |
| 453 | 20230720 | 115300 | 15291767800 | 35900 | 35750 | 35950 | 35750 | 301 |
| 454 | 20230720 | 115200 | 15280969650 | 35750 | 35750 | 35800 | 35700 | 181 |
| 455 | 20230720 | 115100 | 15274502700 | 35700 | 35700 | 35750 | 35700 | 103 |
| 456 | 20230720 | 115000 | 15270821550 | 35700 | 35750 | 35800 | 35700 | 534 |
| 457 | 20230720 | 114900 | 15251740500 | 35750 | 35600 | 35750 | 35600 | 340 |
| 458 | 20230720 | 114800 | 15239603750 | 35600 | 35600 | 35650 | 35600 | 55 |
| 459 | 20230720 | 114700 | 15237645450 | 35600 | 35600 | 35750 | 35600 | 1331 |
| 460 | 20230720 | 114600 | 15190230550 | 35600 | 35800 | 35800 | 35600 | 1967 |
| 461 | 20230720 | 114500 | 15119844500 | 35800 | 35850 | 35900 | 35800 | 242 |
| 462 | 20230720 | 114400 | 15111168150 | 35800 | 35900 | 35950 | 35800 | 564 |
| 463 | 20230720 | 114300 | 15090943600 | 35900 | 35850 | 35900 | 35850 | 316 |
| 464 | 20230720 | 114200 | 15079603100 | 35850 | 35900 | 35950 | 35850 | 378 |
| 465 | 20230720 | 114100 | 15066034250 | 35900 | 35750 | 36000 | 35700 | 752 |
| 466 | 20230720 | 114000 | 15039083700 | 35750 | 35800 | 35900 | 35700 | 455 |
| 467 | 20230720 | 113900 | 15022796450 | 35800 | 35800 | 35900 | 35800 | 332 |
| 468 | 20230720 | 113800 | 15010885750 | 35950 | 35950 | 36100 | 35800 | 4228 |
| 469 | 20230720 | 113700 | 14858791150 | 35950 | 35450 | 35950 | 35450 | 962 |
| 470 | 20230720 | 113600 | 14824380350 | 35450 | 35550 | 35550 | 35450 | 99 |
| 471 | 20230720 | 113500 | 14820866000 | 35600 | 35500 | 35650 | 35500 | 185 |
| 472 | 20230720 | 113400 | 14814287650 | 35500 | 35500 | 35550 | 35500 | 90 |
| 473 | 20230720 | 113300 | 14811091550 | 35500 | 35500 | 35500 | 35450 | 452 |
| 474 | 20230720 | 113200 | 14795051150 | 35500 | 35650 | 35700 | 35450 | 1372 |
| 475 | 20230720 | 113100 | 14746276400 | 35650 | 35650 | 35700 | 35650 | 407 |
| 476 | 20230720 | 113000 | 14731765050 | 35700 | 35750 | 35850 | 35650 | 464 |
| 477 | 20230720 | 112900 | 14715188150 | 35750 | 35950 | 36000 | 35750 | 3494 |
| 478 | 20230720 | 112800 | 14590141350 | 35950 | 35900 | 35950 | 35750 | 490 |
| 479 | 20230720 | 112700 | 14572533800 | 35850 | 35750 | 35900 | 35750 | 570 |
| 480 | 20230720 | 112600 | 14552124950 | 35700 | 35750 | 35750 | 35700 | 151 |
| 481 | 20230720 | 112500 | 14546731600 | 35700 | 35750 | 35750 | 35650 | 216 |
| 482 | 20230720 | 112400 | 14539017950 | 35750 | 35700 | 35800 | 35700 | 198 |
| 483 | 20230720 | 112300 | 14531945100 | 35700 | 35800 | 35800 | 35700 | 235 |
| 484 | 20230720 | 112200 | 14523541950 | 35800 | 35650 | 35800 | 35650 | 168 |
| 485 | 20230720 | 112100 | 14517537550 | 35650 | 35700 | 35700 | 35650 | 574 |
| 486 | 20230720 | 112000 | 14497070750 | 35700 | 35650 | 35750 | 35650 | 433 |
| 487 | 20230720 | 111900 | 14481621500 | 35650 | 35750 | 35750 | 35650 | 1272 |
| 488 | 20230720 | 111800 | 14436231600 | 35750 | 35800 | 35850 | 35750 | 316 |
| 489 | 20230720 | 111700 | 14424927600 | 35800 | 35650 | 35800 | 35650 | 435 |
| 490 | 20230720 | 111600 | 14409394100 | 35700 | 35650 | 35700 | 35600 | 185 |
| 491 | 20230720 | 111500 | 14402792800 | 35650 | 35700 | 35700 | 35650 | 234 |
| 492 | 20230720 | 111400 | 14394439350 | 35700 | 35750 | 35800 | 35700 | 59 |
| 493 | 20230720 | 111300 | 14392330350 | 35700 | 35550 | 35700 | 35550 | 1095 |
| 494 | 20230720 | 111200 | 14353397200 | 35500 | 35400 | 35650 | 35350 | 430 |
| 495 | 20230720 | 111100 | 14338091400 | 35600 | 35500 | 35950 | 35300 | 5873 |
| 496 | 20230720 | 111000 | 14129310850 | 35500 | 35450 | 35600 | 35450 | 329 |
| 497 | 20230720 | 110900 | 14117614400 | 35450 | 35500 | 35500 | 35350 | 1052 |
| 498 | 20230720 | 110800 | 14080355650 | 35500 | 35750 | 35850 | 35500 | 4854 |
| 499 | 20230720 | 110700 | 13907101250 | 35750 | 35800 | 35800 | 35750 | 161 |
| 500 | 20230720 | 110600 | 13901338650 | 35850 | 35850 | 35900 | 35800 | 360 |
| 501 | 20230720 | 110500 | 13888429800 | 35850 | 36000 | 36000 | 35800 | 1803 |
| 502 | 20230720 | 110400 | 13823650100 | 36000 | 36100 | 36100 | 35950 | 236 |
| 503 | 20230720 | 110300 | 13815138300 | 36050 | 35850 | 36050 | 35850 | 930 |
| 504 | 20230720 | 110200 | 13781738650 | 35850 | 36000 | 36100 | 35850 | 735 |
| 505 | 20230720 | 110100 | 13755329800 | 36000 | 36000 | 36200 | 35950 | 246 |
| 506 | 20230720 | 110000 | 13746462600 | 35950 | 35950 | 36000 | 35900 | 128 |
| 507 | 20230720 | 105900 | 13741862900 | 36000 | 36000 | 36050 | 35900 | 641 |
| 508 | 20230720 | 105800 | 13718822300 | 36100 | 35900 | 36100 | 35850 | 944 |
| 509 | 20230720 | 105700 | 13684872800 | 35900 | 35900 | 35900 | 35850 | 47 |
| 510 | 20230720 | 105600 | 13683187300 | 35900 | 35850 | 35900 | 35800 | 271 |
| 511 | 20230720 | 105500 | 13673467250 | 35800 | 35750 | 35850 | 35700 | 257 |
| 512 | 20230720 | 105400 | 13664278550 | 35800 | 35750 | 35800 | 35700 | 235 |
| 513 | 20230720 | 105300 | 13655875650 | 35750 | 35900 | 35950 | 35750 | 841 |
| 514 | 20230720 | 105200 | 13625758750 | 35900 | 35800 | 35900 | 35800 | 191 |
| 515 | 20230720 | 105100 | 13618917000 | 35800 | 35850 | 35850 | 35800 | 1700 |
| 516 | 20230720 | 105000 | 13557987550 | 35850 | 35950 | 35950 | 35850 | 265 |
| 517 | 20230720 | 104900 | 13548474250 | 35900 | 35850 | 35950 | 35800 | 646 |
| 518 | 20230720 | 104800 | 13525278000 | 35850 | 35900 | 35950 | 35850 | 836 |
| 519 | 20230720 | 104700 | 13495266400 | 35950 | 35950 | 35950 | 35900 | 321 |
| 520 | 20230720 | 104600 | 13483732700 | 35900 | 35950 | 35950 | 35900 | 932 |
| 521 | 20230720 | 104500 | 13450267100 | 35900 | 35900 | 35950 | 35900 | 162 |
| 522 | 20230720 | 104400 | 13444446700 | 35900 | 35900 | 35950 | 35900 | 218 |
| 523 | 20230720 | 104300 | 13436619500 | 35900 | 35850 | 35950 | 35800 | 513 |
| 524 | 20230720 | 104200 | 13418223950 | 35850 | 35850 | 35900 | 35850 | 230 |
| 525 | 20230720 | 104100 | 13409972350 | 35900 | 35850 | 35900 | 35850 | 232 |
| 526 | 20230720 | 104000 | 13401653150 | 35850 | 35900 | 35900 | 35850 | 238 |
| 527 | 20230720 | 103900 | 13393119750 | 35900 | 36200 | 36200 | 35850 | 1903 |
| 528 | 20230720 | 103800 | 13324679550 | 36000 | 36150 | 36200 | 35900 | 1821 |
| 529 | 20230720 | 103700 | 13259023050 | 36150 | 36300 | 36300 | 36150 | 1896 |
| 530 | 20230720 | 103600 | 13190429650 | 36300 | 36150 | 36300 | 36100 | 4566 |
| 531 | 20230720 | 103500 | 13024896200 | 36150 | 36000 | 36250 | 36000 | 6501 |
| 532 | 20230720 | 103400 | 12790199600 | 35900 | 35900 | 36000 | 35800 | 627 |
| 533 | 20230720 | 103300 | 12767679500 | 35800 | 35850 | 35950 | 35800 | 648 |
| 534 | 20230720 | 103200 | 12744418950 | 35900 | 35700 | 35900 | 35700 | 249 |
| 535 | 20230720 | 103100 | 12735517550 | 35700 | 35750 | 35750 | 35700 | 213 |
| 536 | 20230720 | 103000 | 12727905200 | 35750 | 35600 | 35900 | 35600 | 731 |
| 537 | 20230720 | 102900 | 12701742250 | 35650 | 35400 | 35650 | 35400 | 534 |
| 538 | 20230720 | 102800 | 12682768500 | 35400 | 35400 | 35450 | 35350 | 1507 |
| 539 | 20230720 | 102700 | 12629435550 | 35350 | 35400 | 35650 | 35350 | 1196 |
| 540 | 20230720 | 102600 | 12587091650 | 35400 | 35400 | 35500 | 35400 | 216 |
| 541 | 20230720 | 102500 | 12579435200 | 35400 | 35400 | 35500 | 35350 | 420 |
| 542 | 20230720 | 102400 | 12564556800 | 35350 | 35350 | 35500 | 35300 | 1230 |
| 543 | 20230720 | 102300 | 12521050900 | 35300 | 35550 | 35600 | 35300 | 1618 |
| 544 | 20230720 | 102200 | 12463736050 | 35550 | 35500 | 35600 | 35450 | 2157 |
| 545 | 20230720 | 102100 | 12387065850 | 35500 | 35600 | 35600 | 35500 | 2031 |
| 546 | 20230720 | 102000 | 12314824050 | 35650 | 35700 | 35800 | 35600 | 1539 |
| 547 | 20230720 | 101900 | 12259941000 | 35700 | 35700 | 35800 | 35700 | 2258 |
| 548 | 20230720 | 101800 | 12179317450 | 35700 | 35750 | 35800 | 35700 | 1352 |
| 549 | 20230720 | 101700 | 12130983100 | 35750 | 35750 | 35800 | 35750 | 382 |
| 550 | 20230720 | 101600 | 12117319400 | 35800 | 35850 | 35850 | 35750 | 869 |
| 551 | 20230720 | 101500 | 12086206250 | 35900 | 35800 | 35950 | 35800 | 352 |
| 552 | 20230720 | 101400 | 12073583500 | 35800 | 35900 | 35950 | 35800 | 2663 |
| 553 | 20230720 | 101300 | 11978177950 | 35950 | 36050 | 36050 | 35950 | 837 |
| 554 | 20230720 | 101200 | 11948047800 | 36000 | 36150 | 36200 | 36000 | 1676 |
| 555 | 20230720 | 101100 | 11887534150 | 36150 | 36250 | 36300 | 36150 | 295 |
| 556 | 20230720 | 101000 | 11876851600 | 36250 | 36200 | 36250 | 36150 | 997 |
| 557 | 20230720 | 100900 | 11840733500 | 36200 | 36050 | 36200 | 36050 | 832 |
| 558 | 20230720 | 100800 | 11810670100 | 36100 | 36050 | 36100 | 36050 | 858 |
| 559 | 20230720 | 100700 | 11779708400 | 36050 | 36050 | 36100 | 36050 | 1924 |
| 560 | 20230720 | 100600 | 11710312150 | 36100 | 36000 | 36100 | 35950 | 856 |
| 561 | 20230720 | 100500 | 11679441100 | 36000 | 36050 | 36050 | 36000 | 368 |
| 562 | 20230720 | 100400 | 11666185400 | 36100 | 36000 | 36100 | 36000 | 1454 |
| 563 | 20230720 | 100300 | 11613779250 | 36000 | 35850 | 36000 | 35800 | 2470 |
| 564 | 20230720 | 100200 | 11525048800 | 35800 | 35750 | 35850 | 35750 | 330 |
| 565 | 20230720 | 100100 | 11513247650 | 35900 | 35850 | 35900 | 35750 | 295 |
| 566 | 20230720 | 100000 | 11502670950 | 35800 | 35750 | 35850 | 35700 | 663 |
| 567 | 20230720 | 095900 | 11478956100 | 35750 | 35750 | 35800 | 35700 | 552 |
| 568 | 20230720 | 095800 | 11459221200 | 35750 | 35700 | 35750 | 35600 | 2651 |
| 569 | 20230720 | 095700 | 11364648250 | 35700 | 35750 | 35750 | 35700 | 521 |
| 570 | 20230720 | 095600 | 11346031200 | 35750 | 35750 | 35800 | 35750 | 216 |
| 571 | 20230720 | 095500 | 11338301950 | 35800 | 35950 | 35950 | 35800 | 2575 |
| 572 | 20230720 | 095400 | 11245835100 | 35950 | 35850 | 36000 | 35850 | 300 |
| 573 | 20230720 | 095300 | 11235052150 | 35900 | 35750 | 35950 | 35750 | 481 |
| 574 | 20230720 | 095200 | 11217807400 | 35700 | 35700 | 35700 | 35650 | 1206 |
| 575 | 20230720 | 095100 | 11174758200 | 35700 | 35650 | 35750 | 35600 | 1546 |
| 576 | 20230720 | 095000 | 11119608950 | 35700 | 35950 | 35950 | 35700 | 1131 |
| 577 | 20230720 | 094900 | 11079087250 | 35900 | 35950 | 35950 | 35900 | 170 |
| 578 | 20230720 | 094800 | 11072979300 | 35950 | 35800 | 35950 | 35750 | 991 |
| 579 | 20230720 | 094700 | 11037423300 | 35800 | 35900 | 35900 | 35800 | 723 |
| 580 | 20230720 | 094600 | 11011482800 | 35900 | 36000 | 36050 | 35900 | 630 |
| 581 | 20230720 | 094500 | 10988843350 | 35900 | 35850 | 36000 | 35850 | 233 |
| 582 | 20230720 | 094400 | 10980467500 | 35850 | 36150 | 36150 | 35800 | 1903 |
| 583 | 20230720 | 094300 | 10911835200 | 36150 | 36000 | 36300 | 35800 | 3465 |
| 584 | 20230720 | 094200 | 10786494850 | 36000 | 35800 | 36000 | 35750 | 3511 |
| 585 | 20230720 | 094100 | 10660588050 | 35750 | 35750 | 35800 | 35750 | 512 |
| 586 | 20230720 | 094000 | 10642279000 | 35750 | 35700 | 35800 | 35700 | 717 |
| 587 | 20230720 | 093900 | 10616644650 | 35750 | 35600 | 35800 | 35600 | 677 |
| 588 | 20230720 | 093800 | 10592441350 | 35700 | 35600 | 35800 | 35600 | 2901 |
| 589 | 20230720 | 093700 | 10488836800 | 35600 | 35800 | 35800 | 35500 | 5477 |
| 590 | 20230720 | 093600 | 10293883150 | 35800 | 35650 | 35900 | 35650 | 1355 |
| 591 | 20230720 | 093500 | 10245474250 | 35600 | 34550 | 35900 | 34550 | 10959 |
| 592 | 20230720 | 093400 | 9856423050 | 34550 | 35200 | 35400 | 34500 | 16831 |
| 593 | 20230720 | 093300 | 9267296950 | 35150 | 35750 | 35750 | 35100 | 22308 |
| 594 | 20230720 | 093200 | 8477053100 | 35800 | 36100 | 36150 | 35750 | 1060 |
| 595 | 20230720 | 093100 | 8439027100 | 35900 | 36100 | 36600 | 35900 | 6051 |
| 596 | 20230720 | 093000 | 8221145800 | 36150 | 36250 | 36250 | 36100 | 1487 |
| 597 | 20230720 | 092900 | 8167357900 | 36300 | 36500 | 36600 | 36100 | 9359 |
| 598 | 20230720 | 092800 | 7827047050 | 36650 | 36250 | 36650 | 36150 | 5846 |
| 599 | 20230720 | 092700 | 7614195800 | 36300 | 36100 | 36600 | 36000 | 6888 |
| 600 | 20230720 | 092600 | 7363532050 | 36100 | 36000 | 36200 | 36000 | 772 |
| 601 | 20230720 | 092500 | 7335659550 | 36000 | 35800 | 36000 | 35750 | 800 |
| 602 | 20230720 | 092400 | 7306987600 | 35900 | 35700 | 35950 | 35700 | 916 |
| 603 | 20230720 | 092300 | 7274172600 | 35700 | 35750 | 35900 | 35600 | 3491 |
| 604 | 20230720 | 092200 | 7149534200 | 35800 | 36150 | 36150 | 35750 | 4380 |
| 605 | 20230720 | 092100 | 6992297850 | 36200 | 36250 | 36350 | 36100 | 4952 |
| 606 | 20230720 | 092000 | 6812664400 | 36300 | 36000 | 36350 | 36000 | 4987 |
| 607 | 20230720 | 091900 | 6632409200 | 36000 | 36150 | 36400 | 36000 | 9732 |
| 608 | 20230720 | 091800 | 6280047350 | 36200 | 35850 | 36550 | 35800 | 13030 |
| 609 | 20230720 | 091700 | 5807181500 | 35850 | 35700 | 35900 | 35500 | 2941 |
| 610 | 20230720 | 091600 | 5702104700 | 35700 | 35600 | 35750 | 35450 | 2311 |
| 611 | 20230720 | 091500 | 5619951650 | 35750 | 35550 | 35850 | 35400 | 3633 |
| 612 | 20230720 | 091400 | 5490834900 | 35600 | 35600 | 35750 | 35550 | 2872 |
| 613 | 20230720 | 091300 | 5388567500 | 35600 | 36200 | 36200 | 35600 | 2857 |
| 614 | 20230720 | 091200 | 5286059400 | 36200 | 36400 | 36750 | 36200 | 12426 |
| 615 | 20230720 | 091100 | 4832537550 | 36400 | 36350 | 36400 | 36050 | 4450 |
| 616 | 20230720 | 091000 | 4671342700 | 36300 | 36150 | 36500 | 36100 | 5575 |
| 617 | 20230720 | 090900 | 4468901400 | 36150 | 35950 | 36850 | 35750 | 18201 |
| 618 | 20230720 | 090800 | 3806390650 | 35950 | 36200 | 36300 | 35700 | 2676 |
| 619 | 20230720 | 090700 | 3709956950 | 36250 | 35600 | 36250 | 35300 | 16432 |
| 620 | 20230720 | 090600 | 3122148400 | 35650 | 35600 | 35750 | 35600 | 4561 |
| 621 | 20230720 | 090500 | 2959478500 | 35650 | 35600 | 35900 | 35600 | 6675 |
| 622 | 20230720 | 090400 | 2721022900 | 35600 | 35550 | 35750 | 35350 | 2890 |
| 623 | 20230720 | 090300 | 2618345600 | 35550 | 35650 | 36000 | 35350 | 11531 |
| 624 | 20230720 | 090200 | 2207776700 | 35650 | 36400 | 36500 | 35500 | 15451 |
| 625 | 20230720 | 090100 | 1652995050 | 36500 | 35950 | 36750 | 35900 | 15834 |
| 626 | 20230720 | 090000 | 1076315350 | 35950 | 35900 | 36100 | 35500 | 28923 |