32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 185700 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 6304 |
| 3 | 20230720 | 185600 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 4 | 20230720 | 185500 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 5 | 20230720 | 185400 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 6 | 20230720 | 185300 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 7 | 20230720 | 185200 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 8 | 20230720 | 185100 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 9 | 20230720 | 185000 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 10 | 20230720 | 184900 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 11 | 20230720 | 184800 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 12 | 20230720 | 184700 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 13 | 20230720 | 184600 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 14 | 20230720 | 184500 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 15 | 20230720 | 184400 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 16 | 20230720 | 184300 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 17 | 20230720 | 184200 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 18 | 20230720 | 184100 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 19 | 20230720 | 184000 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 20 | 20230720 | 183900 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 21 | 20230720 | 183800 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 22 | 20230720 | 183700 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 23 | 20230720 | 183600 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 24 | 20230720 | 183500 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 25 | 20230720 | 183400 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 26 | 20230720 | 183300 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 27 | 20230720 | 183200 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 28 | 20230720 | 183100 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 29 | 20230720 | 183000 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 30 | 20230720 | 182900 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 31 | 20230720 | 182800 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 32 | 20230720 | 182700 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 6304 |
| 33 | 20230720 | 182600 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 34 | 20230720 | 182500 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 35 | 20230720 | 182400 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 36 | 20230720 | 182300 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 37 | 20230720 | 182200 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 38 | 20230720 | 182100 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 39 | 20230720 | 182000 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 40 | 20230720 | 181900 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 41 | 20230720 | 181800 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 42 | 20230720 | 181700 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 43 | 20230720 | 181600 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 44 | 20230720 | 181500 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 45 | 20230720 | 181400 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 46 | 20230720 | 181300 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 47 | 20230720 | 181200 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 48 | 20230720 | 181100 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 49 | 20230720 | 181000 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 50 | 20230720 | 180900 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 51 | 20230720 | 180800 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 52 | 20230720 | 180700 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 53 | 20230720 | 180600 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 54 | 20230720 | 180500 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 55 | 20230720 | 180400 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 56 | 20230720 | 180300 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 57 | 20230720 | 180200 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 58 | 20230720 | 180100 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 59 | 20230720 | 180000 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 60 | 20230720 | 175900 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 61 | 20230720 | 175800 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 62 | 20230720 | 175700 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 6304 |
| 63 | 20230720 | 175600 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 64 | 20230720 | 175500 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 65 | 20230720 | 175400 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 66 | 20230720 | 175300 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 67 | 20230720 | 175200 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 68 | 20230720 | 175100 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 69 | 20230720 | 175000 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 70 | 20230720 | 174900 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 71 | 20230720 | 174800 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 72 | 20230720 | 174700 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 73 | 20230720 | 174600 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 74 | 20230720 | 174500 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 75 | 20230720 | 174400 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 76 | 20230720 | 174300 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 77 | 20230720 | 174200 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 78 | 20230720 | 174100 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 79 | 20230720 | 174000 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 80 | 20230720 | 173900 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 81 | 20230720 | 173800 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 82 | 20230720 | 173700 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 83 | 20230720 | 173600 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 84 | 20230720 | 173500 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 85 | 20230720 | 173400 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 86 | 20230720 | 173300 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 87 | 20230720 | 173200 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 88 | 20230720 | 173100 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 89 | 20230720 | 173000 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 90 | 20230720 | 172900 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 91 | 20230720 | 172800 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 92 | 20230720 | 172700 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 6304 |
| 93 | 20230720 | 172600 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 94 | 20230720 | 172500 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 95 | 20230720 | 172400 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 96 | 20230720 | 172300 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 97 | 20230720 | 172200 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 98 | 20230720 | 172100 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 99 | 20230720 | 172000 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 100 | 20230720 | 171900 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 101 | 20230720 | 171800 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 102 | 20230720 | 171700 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 103 | 20230720 | 171600 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 104 | 20230720 | 171500 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 105 | 20230720 | 171400 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 106 | 20230720 | 171300 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 107 | 20230720 | 171200 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 108 | 20230720 | 171100 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 109 | 20230720 | 171000 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 110 | 20230720 | 170900 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 111 | 20230720 | 170800 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 112 | 20230720 | 170700 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 113 | 20230720 | 170600 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 114 | 20230720 | 170500 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 115 | 20230720 | 170400 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 116 | 20230720 | 170300 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 117 | 20230720 | 170200 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 118 | 20230720 | 170100 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 119 | 20230720 | 170000 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 120 | 20230720 | 165900 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 121 | 20230720 | 165800 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 122 | 20230720 | 165700 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 6304 |
| 123 | 20230720 | 165600 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 124 | 20230720 | 165500 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 125 | 20230720 | 165400 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 126 | 20230720 | 165300 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 127 | 20230720 | 165200 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 128 | 20230720 | 165100 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 129 | 20230720 | 165000 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 130 | 20230720 | 164900 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 131 | 20230720 | 164800 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 132 | 20230720 | 164700 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 133 | 20230720 | 164600 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 134 | 20230720 | 164500 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 135 | 20230720 | 164400 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 136 | 20230720 | 164300 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 137 | 20230720 | 164200 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 138 | 20230720 | 164100 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 139 | 20230720 | 164000 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 140 | 20230720 | 163900 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 141 | 20230720 | 163800 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 142 | 20230720 | 163700 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 143 | 20230720 | 163600 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 144 | 20230720 | 163500 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 145 | 20230720 | 163400 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 146 | 20230720 | 163300 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 147 | 20230720 | 163200 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 148 | 20230720 | 163100 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 149 | 20230720 | 163000 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 150 | 20230720 | 162900 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 151 | 20230720 | 162800 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 152 | 20230720 | 162700 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 6304 |
| 153 | 20230720 | 162600 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 154 | 20230720 | 162500 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 155 | 20230720 | 162400 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 156 | 20230720 | 162300 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 157 | 20230720 | 162200 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 158 | 20230720 | 162100 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 159 | 20230720 | 162000 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 160 | 20230720 | 161900 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 161 | 20230720 | 161800 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 162 | 20230720 | 161700 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 163 | 20230720 | 161600 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 164 | 20230720 | 161500 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 165 | 20230720 | 161400 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 166 | 20230720 | 161300 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 167 | 20230720 | 161200 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 168 | 20230720 | 161100 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 169 | 20230720 | 161000 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 170 | 20230720 | 160900 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 171 | 20230720 | 160800 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 172 | 20230720 | 160700 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 173 | 20230720 | 160600 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 174 | 20230720 | 160500 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 175 | 20230720 | 160400 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 176 | 20230720 | 160300 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 177 | 20230720 | 160200 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 178 | 20230720 | 160100 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 179 | 20230720 | 160000 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 180 | 20230720 | 155900 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 181 | 20230720 | 155800 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 182 | 20230720 | 155700 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 6304 |
| 183 | 20230720 | 155600 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 184 | 20230720 | 155500 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 185 | 20230720 | 155400 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 186 | 20230720 | 155300 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 187 | 20230720 | 155200 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 188 | 20230720 | 155100 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 189 | 20230720 | 155000 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 190 | 20230720 | 154900 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 191 | 20230720 | 154800 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 192 | 20230720 | 154700 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 193 | 20230720 | 154600 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 194 | 20230720 | 154500 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 195 | 20230720 | 154400 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 196 | 20230720 | 154300 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 197 | 20230720 | 154200 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 198 | 20230720 | 154100 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 199 | 20230720 | 154000 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 200 | 20230720 | 153900 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 201 | 20230720 | 153800 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 202 | 20230720 | 153700 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 203 | 20230720 | 153600 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 204 | 20230720 | 153500 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 205 | 20230720 | 153400 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 206 | 20230720 | 153300 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 207 | 20230720 | 153200 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 208 | 20230720 | 153100 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 209 | 20230720 | 153000 | 9979920800 | 43400 | 43400 | 43400 | 43400 | 6304 |
| 210 | 20230720 | 152900 | 9706327200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 211 | 20230720 | 152800 | 9706327200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 212 | 20230720 | 152700 | 9706327200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 213 | 20230720 | 152600 | 9706327200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 214 | 20230720 | 152500 | 9706327200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 215 | 20230720 | 152400 | 9706327200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 216 | 20230720 | 152300 | 9706327200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 217 | 20230720 | 152200 | 9706327200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 218 | 20230720 | 152100 | 9706327200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 219 | 20230720 | 152000 | 9706327200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 220 | 20230720 | 151900 | 9706327200 | 43450 | 43450 | 43450 | 43450 | 221 |
| 221 | 20230720 | 151800 | 9696724750 | 43400 | 43400 | 43450 | 43400 | 74 |
| 222 | 20230720 | 151700 | 9693511150 | 43450 | 43450 | 43450 | 43400 | 521 |
| 223 | 20230720 | 151600 | 9670878700 | 43450 | 43500 | 43500 | 43400 | 1016 |
| 224 | 20230720 | 151500 | 9626733350 | 43500 | 43450 | 43500 | 43450 | 134 |
| 225 | 20230720 | 151400 | 9620904400 | 43500 | 43550 | 43550 | 43500 | 318 |
| 226 | 20230720 | 151300 | 9607067350 | 43550 | 43550 | 43550 | 43500 | 280 |
| 227 | 20230720 | 151200 | 9594879050 | 43550 | 43550 | 43550 | 43500 | 330 |
| 228 | 20230720 | 151100 | 9580511800 | 43550 | 43500 | 43550 | 43500 | 296 |
| 229 | 20230720 | 151000 | 9567631100 | 43550 | 43550 | 43550 | 43500 | 126 |
| 230 | 20230720 | 150900 | 9562148850 | 43550 | 43550 | 43550 | 43500 | 354 |
| 231 | 20230720 | 150800 | 9546732400 | 43550 | 43550 | 43550 | 43550 | 98 |
| 232 | 20230720 | 150700 | 9542464500 | 43550 | 43500 | 43550 | 43500 | 124 |
| 233 | 20230720 | 150600 | 9537064350 | 43550 | 43550 | 43550 | 43550 | 182 |
| 234 | 20230720 | 150500 | 9529138250 | 43550 | 43500 | 43550 | 43500 | 397 |
| 235 | 20230720 | 150400 | 9511849200 | 43550 | 43550 | 43550 | 43550 | 223 |
| 236 | 20230720 | 150300 | 9502137550 | 43550 | 43550 | 43550 | 43500 | 152 |
| 237 | 20230720 | 150200 | 9495518050 | 43550 | 43550 | 43600 | 43550 | 387 |
| 238 | 20230720 | 150100 | 9478661600 | 43550 | 43550 | 43550 | 43500 | 401 |
| 239 | 20230720 | 150000 | 9461198250 | 43550 | 43500 | 43550 | 43500 | 166 |
| 240 | 20230720 | 145900 | 9453969350 | 43550 | 43550 | 43550 | 43500 | 352 |
| 241 | 20230720 | 145800 | 9438646700 | 43550 | 43550 | 43550 | 43500 | 390 |
| 242 | 20230720 | 145700 | 9421664250 | 43500 | 43550 | 43550 | 43500 | 188 |
| 243 | 20230720 | 145600 | 9413481350 | 43550 | 43500 | 43550 | 43500 | 292 |
| 244 | 20230720 | 145500 | 9400766900 | 43550 | 43500 | 43550 | 43500 | 166 |
| 245 | 20230720 | 145400 | 9393540400 | 43550 | 43550 | 43600 | 43500 | 487 |
| 246 | 20230720 | 145300 | 9372328400 | 43550 | 43550 | 43550 | 43500 | 234 |
| 247 | 20230720 | 145200 | 9362137800 | 43550 | 43500 | 43550 | 43500 | 211 |
| 248 | 20230720 | 145100 | 9352950400 | 43550 | 43550 | 43600 | 43500 | 416 |
| 249 | 20230720 | 145000 | 9334833100 | 43550 | 43500 | 43550 | 43500 | 565 |
| 250 | 20230720 | 144900 | 9310236500 | 43550 | 43500 | 43550 | 43500 | 274 |
| 251 | 20230720 | 144800 | 9298308650 | 43550 | 43550 | 43550 | 43500 | 199 |
| 252 | 20230720 | 144700 | 9289642250 | 43550 | 43550 | 43550 | 43500 | 273 |
| 253 | 20230720 | 144600 | 9277756700 | 43550 | 43500 | 43550 | 43500 | 477 |
| 254 | 20230720 | 144500 | 9256992250 | 43550 | 43500 | 43550 | 43500 | 197 |
| 255 | 20230720 | 144400 | 9248413300 | 43550 | 43500 | 43550 | 43500 | 176 |
| 256 | 20230720 | 144300 | 9240751250 | 43550 | 43600 | 43600 | 43550 | 1023 |
| 257 | 20230720 | 144200 | 9196187850 | 43600 | 43550 | 43600 | 43550 | 401 |
| 258 | 20230720 | 144100 | 9178711300 | 43600 | 43600 | 43600 | 43550 | 164 |
| 259 | 20230720 | 144000 | 9171561950 | 43600 | 43600 | 43600 | 43550 | 319 |
| 260 | 20230720 | 143900 | 9157661150 | 43600 | 43600 | 43600 | 43550 | 503 |
| 261 | 20230720 | 143800 | 9135735900 | 43550 | 43600 | 43600 | 43550 | 229 |
| 262 | 20230720 | 143700 | 9125755350 | 43600 | 43550 | 43600 | 43550 | 158 |
| 263 | 20230720 | 143600 | 9118868700 | 43500 | 43550 | 43600 | 43500 | 296 |
| 264 | 20230720 | 143500 | 9105978800 | 43550 | 43550 | 43600 | 43550 | 1361 |
| 265 | 20230720 | 143400 | 9046693600 | 43600 | 43550 | 43600 | 43550 | 222 |
| 266 | 20230720 | 143300 | 9037017250 | 43600 | 43600 | 43600 | 43600 | 243 |
| 267 | 20230720 | 143200 | 9026422450 | 43600 | 43600 | 43600 | 43550 | 366 |
| 268 | 20230720 | 143100 | 9010469050 | 43600 | 43600 | 43600 | 43550 | 323 |
| 269 | 20230720 | 143000 | 8996388400 | 43600 | 43600 | 43600 | 43600 | 180 |
| 270 | 20230720 | 142900 | 8988540400 | 43600 | 43600 | 43600 | 43550 | 176 |
| 271 | 20230720 | 142800 | 8980868850 | 43600 | 43600 | 43600 | 43550 | 291 |
| 272 | 20230720 | 142700 | 8968183050 | 43600 | 43600 | 43600 | 43550 | 330 |
| 273 | 20230720 | 142600 | 8953797000 | 43600 | 43600 | 43600 | 43550 | 221 |
| 274 | 20230720 | 142500 | 8944163000 | 43600 | 43600 | 43600 | 43550 | 214 |
| 275 | 20230720 | 142400 | 8934832650 | 43600 | 43550 | 43600 | 43500 | 307 |
| 276 | 20230720 | 142300 | 8921459650 | 43550 | 43550 | 43550 | 43500 | 185 |
| 277 | 20230720 | 142200 | 8913405150 | 43500 | 43350 | 43550 | 43300 | 1955 |
| 278 | 20230720 | 142100 | 8828591500 | 43350 | 43450 | 43500 | 43350 | 2869 |
| 279 | 20230720 | 142000 | 8703876100 | 43400 | 43600 | 43600 | 43350 | 7084 |
| 280 | 20230720 | 141900 | 8396082850 | 43600 | 43600 | 43600 | 43550 | 532 |
| 281 | 20230720 | 141800 | 8372887900 | 43600 | 43600 | 43600 | 43550 | 170 |
| 282 | 20230720 | 141700 | 8365478650 | 43600 | 43600 | 43600 | 43550 | 198 |
| 283 | 20230720 | 141600 | 8356847050 | 43600 | 43600 | 43600 | 43550 | 457 |
| 284 | 20230720 | 141500 | 8336927900 | 43550 | 43600 | 43600 | 43550 | 690 |
| 285 | 20230720 | 141400 | 8306865850 | 43600 | 43600 | 43600 | 43600 | 137 |
| 286 | 20230720 | 141300 | 8300892650 | 43600 | 43600 | 43600 | 43550 | 250 |
| 287 | 20230720 | 141200 | 8289993200 | 43600 | 43600 | 43600 | 43550 | 415 |
| 288 | 20230720 | 141100 | 8271903450 | 43550 | 43600 | 43600 | 43550 | 256 |
| 289 | 20230720 | 141000 | 8260749600 | 43600 | 43550 | 43600 | 43550 | 302 |
| 290 | 20230720 | 140900 | 8247586250 | 43600 | 43600 | 43600 | 43550 | 493 |
| 291 | 20230720 | 140800 | 8226104050 | 43600 | 43600 | 43600 | 43550 | 194 |
| 292 | 20230720 | 140700 | 8217645900 | 43600 | 43600 | 43600 | 43550 | 221 |
| 293 | 20230720 | 140600 | 8208012050 | 43600 | 43600 | 43600 | 43550 | 297 |
| 294 | 20230720 | 140500 | 8195066450 | 43600 | 43600 | 43600 | 43550 | 442 |
| 295 | 20230720 | 140400 | 8175798000 | 43600 | 43600 | 43600 | 43550 | 278 |
| 296 | 20230720 | 140300 | 8163679200 | 43600 | 43550 | 43600 | 43550 | 104 |
| 297 | 20230720 | 140200 | 8159144950 | 43600 | 43650 | 43650 | 43550 | 351 |
| 298 | 20230720 | 140100 | 8143840550 | 43650 | 43600 | 43650 | 43550 | 721 |
| 299 | 20230720 | 140000 | 8112399600 | 43600 | 43550 | 43600 | 43550 | 144 |
| 300 | 20230720 | 135900 | 8106123150 | 43600 | 43500 | 43600 | 43500 | 474 |
| 301 | 20230720 | 135800 | 8085481950 | 43550 | 43550 | 43550 | 43550 | 218 |
| 302 | 20230720 | 135700 | 8075988050 | 43550 | 43550 | 43600 | 43550 | 1316 |
| 303 | 20230720 | 135600 | 8018669050 | 43550 | 43600 | 43600 | 43550 | 247 |
| 304 | 20230720 | 135500 | 8007903350 | 43600 | 43600 | 43600 | 43550 | 216 |
| 305 | 20230720 | 135400 | 7998485800 | 43600 | 43550 | 43600 | 43550 | 286 |
| 306 | 20230720 | 135300 | 7986019500 | 43600 | 43550 | 43600 | 43550 | 249 |
| 307 | 20230720 | 135200 | 7975163450 | 43600 | 43600 | 43600 | 43600 | 142 |
| 308 | 20230720 | 135100 | 7968972250 | 43550 | 43600 | 43600 | 43550 | 592 |
| 309 | 20230720 | 135000 | 7943163750 | 43600 | 43600 | 43600 | 43550 | 437 |
| 310 | 20230720 | 134900 | 7924111500 | 43600 | 43550 | 43600 | 43550 | 209 |
| 311 | 20230720 | 134800 | 7915002200 | 43550 | 43600 | 43600 | 43550 | 199 |
| 312 | 20230720 | 134700 | 7906327600 | 43600 | 43600 | 43600 | 43550 | 234 |
| 313 | 20230720 | 134600 | 7896126250 | 43600 | 43550 | 43600 | 43550 | 415 |
| 314 | 20230720 | 134500 | 7878041350 | 43600 | 43550 | 43600 | 43550 | 171 |
| 315 | 20230720 | 134400 | 7870586250 | 43550 | 43600 | 43600 | 43550 | 333 |
| 316 | 20230720 | 134300 | 7856070100 | 43600 | 43550 | 43600 | 43550 | 321 |
| 317 | 20230720 | 134200 | 7842076150 | 43550 | 43600 | 43600 | 43550 | 532 |
| 318 | 20230720 | 134100 | 7818894150 | 43550 | 43600 | 43600 | 43550 | 245 |
| 319 | 20230720 | 134000 | 7808215500 | 43600 | 43600 | 43600 | 43550 | 234 |
| 320 | 20230720 | 133900 | 7798015900 | 43550 | 43600 | 43600 | 43550 | 250 |
| 321 | 20230720 | 133800 | 7787118400 | 43550 | 43600 | 43600 | 43550 | 333 |
| 322 | 20230720 | 133700 | 7772603200 | 43550 | 43600 | 43600 | 43550 | 146 |
| 323 | 20230720 | 133600 | 7766238850 | 43600 | 43600 | 43600 | 43600 | 361 |
| 324 | 20230720 | 133500 | 7750499250 | 43600 | 43600 | 43600 | 43550 | 457 |
| 325 | 20230720 | 133400 | 7730577000 | 43600 | 43600 | 43600 | 43550 | 183 |
| 326 | 20230720 | 133300 | 7722598250 | 43600 | 43600 | 43600 | 43550 | 523 |
| 327 | 20230720 | 133200 | 7699797900 | 43600 | 43550 | 43600 | 43550 | 523 |
| 328 | 20230720 | 133100 | 7677007250 | 43600 | 43600 | 43600 | 43550 | 380 |
| 329 | 20230720 | 133000 | 7660445350 | 43600 | 43600 | 43600 | 43550 | 244 |
| 330 | 20230720 | 132900 | 7649809250 | 43600 | 43600 | 43600 | 43550 | 365 |
| 331 | 20230720 | 132800 | 7633901350 | 43600 | 43600 | 43600 | 43550 | 365 |
| 332 | 20230720 | 132700 | 7617997200 | 43600 | 43600 | 43600 | 43550 | 672 |
| 333 | 20230720 | 132600 | 7588713100 | 43600 | 43600 | 43600 | 43550 | 167 |
| 334 | 20230720 | 132500 | 7581433150 | 43600 | 43550 | 43600 | 43550 | 302 |
| 335 | 20230720 | 132400 | 7568270050 | 43550 | 43600 | 43600 | 43550 | 443 |
| 336 | 20230720 | 132300 | 7548967200 | 43600 | 43550 | 43600 | 43550 | 297 |
| 337 | 20230720 | 132200 | 7536019650 | 43600 | 43550 | 43600 | 43550 | 234 |
| 338 | 20230720 | 132100 | 7525821700 | 43550 | 43600 | 43600 | 43550 | 944 |
| 339 | 20230720 | 132000 | 7484672950 | 43550 | 43550 | 43600 | 43550 | 413 |
| 340 | 20230720 | 131900 | 7466672650 | 43600 | 43600 | 43600 | 43550 | 228 |
| 341 | 20230720 | 131800 | 7456735800 | 43600 | 43600 | 43600 | 43550 | 245 |
| 342 | 20230720 | 131700 | 7446054950 | 43600 | 43550 | 43600 | 43550 | 192 |
| 343 | 20230720 | 131600 | 7437686000 | 43550 | 43550 | 43600 | 43550 | 402 |
| 344 | 20230720 | 131500 | 7420161200 | 43550 | 43600 | 43600 | 43550 | 205 |
| 345 | 20230720 | 131400 | 7411223250 | 43600 | 43600 | 43600 | 43550 | 355 |
| 346 | 20230720 | 131300 | 7395753000 | 43600 | 43600 | 43600 | 43600 | 118 |
| 347 | 20230720 | 131200 | 7390608200 | 43600 | 43600 | 43600 | 43600 | 380 |
| 348 | 20230720 | 131100 | 7374040200 | 43600 | 43550 | 43600 | 43550 | 250 |
| 349 | 20230720 | 131000 | 7363144950 | 43550 | 43600 | 43600 | 43550 | 225 |
| 350 | 20230720 | 130900 | 7353338650 | 43600 | 43600 | 43600 | 43550 | 242 |
| 351 | 20230720 | 130800 | 7342787800 | 43550 | 43600 | 43600 | 43550 | 284 |
| 352 | 20230720 | 130700 | 7330408300 | 43600 | 43600 | 43600 | 43550 | 153 |
| 353 | 20230720 | 130600 | 7323738750 | 43600 | 43650 | 43650 | 43550 | 526 |
| 354 | 20230720 | 130500 | 7300803100 | 43650 | 43650 | 43650 | 43600 | 334 |
| 355 | 20230720 | 130400 | 7286224100 | 43650 | 43650 | 43650 | 43650 | 110 |
| 356 | 20230720 | 130300 | 7281422600 | 43650 | 43600 | 43650 | 43550 | 2588 |
| 357 | 20230720 | 130200 | 7168590700 | 43600 | 43600 | 43600 | 43550 | 162 |
| 358 | 20230720 | 130100 | 7161527600 | 43600 | 43550 | 43600 | 43550 | 360 |
| 359 | 20230720 | 130000 | 7145833350 | 43600 | 43600 | 43600 | 43550 | 193 |
| 360 | 20230720 | 125900 | 7137421850 | 43600 | 43600 | 43600 | 43550 | 137 |
| 361 | 20230720 | 125800 | 7131450050 | 43550 | 43600 | 43600 | 43550 | 242 |
| 362 | 20230720 | 125700 | 7120905100 | 43550 | 43550 | 43600 | 43500 | 1696 |
| 363 | 20230720 | 125600 | 7047000200 | 43550 | 43600 | 43600 | 43550 | 319 |
| 364 | 20230720 | 125500 | 7033103800 | 43600 | 43600 | 43600 | 43550 | 343 |
| 365 | 20230720 | 125400 | 7018156200 | 43600 | 43550 | 43600 | 43500 | 502 |
| 366 | 20230720 | 125300 | 6996290750 | 43500 | 43500 | 43550 | 43500 | 306 |
| 367 | 20230720 | 125200 | 6982966550 | 43550 | 43550 | 43550 | 43500 | 405 |
| 368 | 20230720 | 125100 | 6965329800 | 43550 | 43550 | 43550 | 43500 | 57 |
| 369 | 20230720 | 125000 | 6962847750 | 43550 | 43500 | 43550 | 43500 | 182 |
| 370 | 20230720 | 124900 | 6954923700 | 43500 | 43500 | 43550 | 43500 | 214 |
| 371 | 20230720 | 124800 | 6945607200 | 43550 | 43500 | 43550 | 43500 | 228 |
| 372 | 20230720 | 124700 | 6935679050 | 43500 | 43500 | 43550 | 43500 | 75 |
| 373 | 20230720 | 124600 | 6932414650 | 43550 | 43550 | 43550 | 43500 | 222 |
| 374 | 20230720 | 124500 | 6922746800 | 43500 | 43500 | 43550 | 43500 | 90 |
| 375 | 20230720 | 124400 | 6918829100 | 43550 | 43500 | 43550 | 43500 | 151 |
| 376 | 20230720 | 124300 | 6912255950 | 43550 | 43550 | 43550 | 43500 | 647 |
| 377 | 20230720 | 124200 | 6884079650 | 43550 | 43550 | 43550 | 43500 | 231 |
| 378 | 20230720 | 124100 | 6874023100 | 43500 | 43550 | 43550 | 43500 | 30 |
| 379 | 20230720 | 124000 | 6872716700 | 43550 | 43550 | 43550 | 43500 | 140 |
| 380 | 20230720 | 123900 | 6866621050 | 43500 | 43550 | 43600 | 43500 | 464 |
| 381 | 20230720 | 123800 | 6846411250 | 43600 | 43600 | 43600 | 43550 | 223 |
| 382 | 20230720 | 123700 | 6836688500 | 43600 | 43600 | 43600 | 43550 | 161 |
| 383 | 20230720 | 123600 | 6829669850 | 43550 | 43550 | 43550 | 43550 | 25 |
| 384 | 20230720 | 123500 | 6828581100 | 43600 | 43600 | 43600 | 43500 | 620 |
| 385 | 20230720 | 123400 | 6801570050 | 43600 | 43550 | 43600 | 43550 | 364 |
| 386 | 20230720 | 123300 | 6785709700 | 43600 | 43550 | 43650 | 43550 | 155 |
| 387 | 20230720 | 123200 | 6778953350 | 43600 | 43600 | 43650 | 43600 | 2127 |
| 388 | 20230720 | 123100 | 6686216100 | 43650 | 43650 | 43650 | 43600 | 253 |
| 389 | 20230720 | 123000 | 6675175400 | 43650 | 43600 | 43650 | 43600 | 214 |
| 390 | 20230720 | 122900 | 6665840350 | 43600 | 43600 | 43650 | 43600 | 188 |
| 391 | 20230720 | 122800 | 6657636250 | 43600 | 43650 | 43650 | 43600 | 291 |
| 392 | 20230720 | 122700 | 6644937700 | 43650 | 43650 | 43650 | 43600 | 203 |
| 393 | 20230720 | 122600 | 6636076850 | 43650 | 43600 | 43650 | 43600 | 182 |
| 394 | 20230720 | 122500 | 6628136150 | 43650 | 43650 | 43650 | 43600 | 141 |
| 395 | 20230720 | 122400 | 6621981900 | 43650 | 43650 | 43650 | 43600 | 178 |
| 396 | 20230720 | 122300 | 6614218200 | 43650 | 43650 | 43650 | 43600 | 264 |
| 397 | 20230720 | 122200 | 6602696250 | 43650 | 43650 | 43650 | 43600 | 133 |
| 398 | 20230720 | 122100 | 6596893550 | 43600 | 43650 | 43650 | 43600 | 153 |
| 399 | 20230720 | 122000 | 6590217900 | 43600 | 43650 | 43650 | 43600 | 176 |
| 400 | 20230720 | 121900 | 6582539950 | 43650 | 43650 | 43650 | 43600 | 171 |
| 401 | 20230720 | 121800 | 6575076750 | 43650 | 43600 | 43650 | 43600 | 199 |
| 402 | 20230720 | 121700 | 6566394600 | 43650 | 43600 | 43650 | 43600 | 188 |
| 403 | 20230720 | 121600 | 6558191300 | 43600 | 43650 | 43650 | 43600 | 216 |
| 404 | 20230720 | 121500 | 6548768000 | 43650 | 43650 | 43650 | 43600 | 100 |
| 405 | 20230720 | 121400 | 6544404850 | 43650 | 43650 | 43650 | 43600 | 198 |
| 406 | 20230720 | 121300 | 6535763100 | 43650 | 43650 | 43650 | 43600 | 91 |
| 407 | 20230720 | 121200 | 6531793000 | 43650 | 43600 | 43650 | 43600 | 277 |
| 408 | 20230720 | 121100 | 6519707550 | 43650 | 43650 | 43650 | 43600 | 351 |
| 409 | 20230720 | 121000 | 6504389850 | 43650 | 43550 | 43650 | 43550 | 2207 |
| 410 | 20230720 | 120900 | 6408164600 | 43600 | 43600 | 43600 | 43550 | 147 |
| 411 | 20230720 | 120800 | 6401757650 | 43600 | 43600 | 43600 | 43550 | 273 |
| 412 | 20230720 | 120700 | 6389854900 | 43550 | 43600 | 43600 | 43550 | 135 |
| 413 | 20230720 | 120600 | 6383972850 | 43550 | 43550 | 43600 | 43550 | 147 |
| 414 | 20230720 | 120500 | 6377566250 | 43550 | 43600 | 43600 | 43550 | 167 |
| 415 | 20230720 | 120400 | 6370291700 | 43600 | 43600 | 43600 | 43550 | 747 |
| 416 | 20230720 | 120300 | 6337740400 | 43600 | 43600 | 43600 | 43550 | 360 |
| 417 | 20230720 | 120200 | 6322055700 | 43600 | 43550 | 43600 | 43550 | 295 |
| 418 | 20230720 | 120100 | 6309197050 | 43600 | 43600 | 43600 | 43550 | 223 |
| 419 | 20230720 | 120000 | 6299476100 | 43600 | 43550 | 43600 | 43550 | 162 |
| 420 | 20230720 | 115900 | 6292413050 | 43600 | 43550 | 43600 | 43550 | 142 |
| 421 | 20230720 | 115800 | 6286224650 | 43500 | 43450 | 43550 | 43400 | 3143 |
| 422 | 20230720 | 115700 | 6149546250 | 43450 | 43450 | 43450 | 43400 | 257 |
| 423 | 20230720 | 115600 | 6138381500 | 43450 | 43450 | 43450 | 43400 | 326 |
| 424 | 20230720 | 115500 | 6124227450 | 43450 | 43400 | 43450 | 43400 | 124 |
| 425 | 20230720 | 115400 | 6118841550 | 43450 | 43400 | 43450 | 43400 | 190 |
| 426 | 20230720 | 115300 | 6110589300 | 43450 | 43400 | 43450 | 43400 | 219 |
| 427 | 20230720 | 115200 | 6101074800 | 43450 | 43400 | 43450 | 43400 | 88 |
| 428 | 20230720 | 115100 | 6097252450 | 43400 | 43450 | 43450 | 43400 | 165 |
| 429 | 20230720 | 115000 | 6090085700 | 43400 | 43500 | 43500 | 43400 | 932 |
| 430 | 20230720 | 114900 | 6049563000 | 43500 | 43500 | 43550 | 43500 | 232 |
| 431 | 20230720 | 114800 | 6039461600 | 43550 | 43550 | 43550 | 43500 | 737 |
| 432 | 20230720 | 114700 | 6007395650 | 43550 | 43500 | 43550 | 43500 | 109 |
| 433 | 20230720 | 114600 | 6002649200 | 43550 | 43550 | 43550 | 43500 | 114 |
| 434 | 20230720 | 114500 | 5997686000 | 43550 | 43500 | 43550 | 43500 | 245 |
| 435 | 20230720 | 114400 | 5987018800 | 43550 | 43500 | 43550 | 43500 | 161 |
| 436 | 20230720 | 114300 | 5980009850 | 43550 | 43550 | 43550 | 43500 | 207 |
| 437 | 20230720 | 114200 | 5971000050 | 43500 | 43550 | 43550 | 43500 | 214 |
| 438 | 20230720 | 114100 | 5961681500 | 43500 | 43500 | 43550 | 43500 | 350 |
| 439 | 20230720 | 114000 | 5946451150 | 43500 | 43550 | 43550 | 43500 | 111 |
| 440 | 20230720 | 113900 | 5941618000 | 43500 | 43550 | 43600 | 43500 | 245 |
| 441 | 20230720 | 113800 | 5930947600 | 43600 | 43550 | 43600 | 43500 | 1253 |
| 442 | 20230720 | 113700 | 5876394550 | 43550 | 43600 | 43600 | 43550 | 279 |
| 443 | 20230720 | 113600 | 5864237450 | 43600 | 43550 | 43600 | 43550 | 63 |
| 444 | 20230720 | 113500 | 5861491750 | 43550 | 43550 | 43600 | 43550 | 188 |
| 445 | 20230720 | 113400 | 5853302000 | 43600 | 43550 | 43600 | 43550 | 305 |
| 446 | 20230720 | 113300 | 5840005700 | 43600 | 43600 | 43600 | 43550 | 127 |
| 447 | 20230720 | 113200 | 5834469800 | 43600 | 43600 | 43600 | 43550 | 58 |
| 448 | 20230720 | 113100 | 5831942100 | 43600 | 43600 | 43600 | 43500 | 786 |
| 449 | 20230720 | 113000 | 5797710250 | 43600 | 43550 | 43600 | 43500 | 413 |
| 450 | 20230720 | 112900 | 5779720500 | 43550 | 43600 | 43600 | 43500 | 736 |
| 451 | 20230720 | 112800 | 5747666900 | 43550 | 43600 | 43600 | 43550 | 199 |
| 452 | 20230720 | 112700 | 5738995800 | 43550 | 43600 | 43600 | 43550 | 307 |
| 453 | 20230720 | 112600 | 5725615650 | 43550 | 43600 | 43600 | 43550 | 246 |
| 454 | 20230720 | 112500 | 5714896600 | 43600 | 43600 | 43600 | 43550 | 200 |
| 455 | 20230720 | 112400 | 5706182250 | 43600 | 43550 | 43600 | 43550 | 78 |
| 456 | 20230720 | 112300 | 5702783550 | 43550 | 43600 | 43600 | 43550 | 345 |
| 457 | 20230720 | 112200 | 5687750050 | 43600 | 43600 | 43600 | 43550 | 452 |
| 458 | 20230720 | 112100 | 5668059450 | 43600 | 43550 | 43600 | 43550 | 181 |
| 459 | 20230720 | 112000 | 5660171400 | 43600 | 43550 | 43600 | 43550 | 28 |
| 460 | 20230720 | 111900 | 5658951000 | 43550 | 43550 | 43600 | 43550 | 324 |
| 461 | 20230720 | 111800 | 5644828000 | 43600 | 43600 | 43600 | 43550 | 258 |
| 462 | 20230720 | 111700 | 5633587000 | 43600 | 43600 | 43600 | 43550 | 244 |
| 463 | 20230720 | 111600 | 5622958000 | 43600 | 43600 | 43600 | 43550 | 236 |
| 464 | 20230720 | 111500 | 5612673550 | 43550 | 43600 | 43600 | 43550 | 224 |
| 465 | 20230720 | 111400 | 5602907200 | 43600 | 43600 | 43600 | 43550 | 185 |
| 466 | 20230720 | 111300 | 5594843500 | 43600 | 43600 | 43600 | 43550 | 151 |
| 467 | 20230720 | 111200 | 5588266550 | 43600 | 43550 | 43600 | 43550 | 322 |
| 468 | 20230720 | 111100 | 5574231850 | 43600 | 43550 | 43600 | 43550 | 354 |
| 469 | 20230720 | 111000 | 5558800950 | 43600 | 43600 | 43600 | 43550 | 1475 |
| 470 | 20230720 | 110900 | 5494491000 | 43600 | 43600 | 43600 | 43550 | 37 |
| 471 | 20230720 | 110800 | 5492878700 | 43600 | 43550 | 43650 | 43550 | 836 |
| 472 | 20230720 | 110700 | 5456447200 | 43550 | 43550 | 43550 | 43500 | 129 |
| 473 | 20230720 | 110600 | 5450830950 | 43550 | 43500 | 43550 | 43500 | 96 |
| 474 | 20230720 | 110500 | 5446653250 | 43550 | 43600 | 43650 | 43550 | 917 |
| 475 | 20230720 | 110400 | 5406688250 | 43600 | 43650 | 43650 | 43600 | 384 |
| 476 | 20230720 | 110300 | 5389935400 | 43600 | 43600 | 43650 | 43550 | 793 |
| 477 | 20230720 | 110200 | 5355360350 | 43600 | 43600 | 43600 | 43550 | 462 |
| 478 | 20230720 | 110100 | 5335218650 | 43550 | 43550 | 43600 | 43550 | 135 |
| 479 | 20230720 | 110000 | 5329336000 | 43600 | 43550 | 43600 | 43550 | 273 |
| 480 | 20230720 | 105900 | 5317435250 | 43550 | 43600 | 43600 | 43550 | 283 |
| 481 | 20230720 | 105800 | 5305103900 | 43550 | 43550 | 43600 | 43550 | 66 |
| 482 | 20230720 | 105700 | 5302229500 | 43600 | 43600 | 43600 | 43550 | 192 |
| 483 | 20230720 | 105600 | 5293859950 | 43550 | 43500 | 43550 | 43500 | 469 |
| 484 | 20230720 | 105500 | 5273446100 | 43550 | 43500 | 43550 | 43500 | 74 |
| 485 | 20230720 | 105400 | 5270224450 | 43550 | 43550 | 43550 | 43500 | 96 |
| 486 | 20230720 | 105300 | 5266046050 | 43450 | 43500 | 43550 | 43450 | 1572 |
| 487 | 20230720 | 105200 | 5197670300 | 43500 | 43500 | 43500 | 43450 | 241 |
| 488 | 20230720 | 105100 | 5187188400 | 43500 | 43500 | 43500 | 43350 | 2555 |
| 489 | 20230720 | 105000 | 5076236750 | 43450 | 43600 | 43600 | 43450 | 879 |
| 490 | 20230720 | 104900 | 5037981000 | 43600 | 43650 | 43700 | 43600 | 1003 |
| 491 | 20230720 | 104800 | 4994190300 | 43650 | 43700 | 43700 | 43650 | 259 |
| 492 | 20230720 | 104700 | 4982877500 | 43700 | 43700 | 43700 | 43700 | 792 |
| 493 | 20230720 | 104600 | 4948267100 | 43700 | 43750 | 43800 | 43700 | 1434 |
| 494 | 20230720 | 104500 | 4885530900 | 43800 | 43700 | 43800 | 43650 | 3140 |
| 495 | 20230720 | 104400 | 4748208950 | 43650 | 43700 | 43700 | 43650 | 159 |
| 496 | 20230720 | 104300 | 4741265050 | 43650 | 43700 | 43700 | 43650 | 839 |
| 497 | 20230720 | 104200 | 4704629000 | 43700 | 43600 | 43700 | 43600 | 2618 |
| 498 | 20230720 | 104100 | 4590271150 | 43650 | 43400 | 43650 | 43350 | 14316 |
| 499 | 20230720 | 104000 | 3967752500 | 43400 | 43400 | 43400 | 43350 | 148 |
| 500 | 20230720 | 103900 | 3961334500 | 43400 | 43350 | 43400 | 43300 | 1009 |
| 501 | 20230720 | 103800 | 3917601350 | 43300 | 43350 | 43350 | 43300 | 498 |
| 502 | 20230720 | 103700 | 3896023500 | 43350 | 43350 | 43400 | 43300 | 4344 |
| 503 | 20230720 | 103600 | 3707819550 | 43350 | 43350 | 43400 | 43350 | 262 |
| 504 | 20230720 | 103500 | 3696458250 | 43350 | 43400 | 43400 | 43350 | 550 |
| 505 | 20230720 | 103400 | 3672601200 | 43400 | 43350 | 43400 | 43350 | 332 |
| 506 | 20230720 | 103300 | 3658197000 | 43400 | 43400 | 43400 | 43350 | 556 |
| 507 | 20230720 | 103200 | 3634069000 | 43400 | 43300 | 43400 | 43300 | 4934 |
| 508 | 20230720 | 103100 | 3420103100 | 43300 | 43250 | 43300 | 43250 | 1909 |
| 509 | 20230720 | 103000 | 3337445050 | 43300 | 43300 | 43300 | 43250 | 929 |
| 510 | 20230720 | 102900 | 3297220150 | 43300 | 43300 | 43300 | 43250 | 752 |
| 511 | 20230720 | 102800 | 3264678850 | 43300 | 43300 | 43300 | 43250 | 684 |
| 512 | 20230720 | 102700 | 3235087700 | 43300 | 43200 | 43300 | 43150 | 2334 |
| 513 | 20230720 | 102600 | 3134240050 | 43200 | 43150 | 43200 | 43150 | 1781 |
| 514 | 20230720 | 102500 | 3057377450 | 43150 | 43150 | 43150 | 43100 | 33 |
| 515 | 20230720 | 102400 | 3055954500 | 43150 | 43150 | 43150 | 43100 | 165 |
| 516 | 20230720 | 102300 | 3048834800 | 43100 | 43100 | 43150 | 43100 | 311 |
| 517 | 20230720 | 102200 | 3035418650 | 43150 | 42950 | 43150 | 42950 | 15789 |
| 518 | 20230720 | 102100 | 2356479950 | 42900 | 42900 | 42900 | 42900 | 139 |
| 519 | 20230720 | 102000 | 2350516850 | 42900 | 42900 | 42950 | 42900 | 556 |
| 520 | 20230720 | 101900 | 2326664350 | 42900 | 42850 | 42950 | 42850 | 6208 |
| 521 | 20230720 | 101800 | 2060479100 | 42800 | 42750 | 42850 | 42750 | 1520 |
| 522 | 20230720 | 101700 | 1995423100 | 42800 | 42750 | 42800 | 42750 | 1381 |
| 523 | 20230720 | 101600 | 1936384550 | 42750 | 42700 | 42750 | 42700 | 195 |
| 524 | 20230720 | 101500 | 1928054150 | 42700 | 42700 | 42750 | 42700 | 440 |
| 525 | 20230720 | 101400 | 1909255300 | 42750 | 42800 | 42800 | 42750 | 218 |
| 526 | 20230720 | 101300 | 1899934150 | 42800 | 42750 | 42800 | 42750 | 91 |
| 527 | 20230720 | 101200 | 1896039600 | 42750 | 42800 | 42800 | 42750 | 636 |
| 528 | 20230720 | 101100 | 1868847600 | 42800 | 42800 | 42850 | 42800 | 684 |
| 529 | 20230720 | 101000 | 1839567550 | 42850 | 42850 | 42850 | 42850 | 101 |
| 530 | 20230720 | 100900 | 1835239700 | 42800 | 42800 | 42850 | 42800 | 694 |
| 531 | 20230720 | 100800 | 1805534750 | 42800 | 42900 | 42900 | 42800 | 1718 |
| 532 | 20230720 | 100700 | 1731912300 | 42900 | 42900 | 42900 | 42850 | 280 |
| 533 | 20230720 | 100600 | 1719904050 | 42900 | 42900 | 42900 | 42850 | 57 |
| 534 | 20230720 | 100500 | 1717458800 | 42900 | 42900 | 42900 | 42900 | 34 |
| 535 | 20230720 | 100400 | 1716000200 | 42900 | 42900 | 42900 | 42900 | 284 |
| 536 | 20230720 | 100300 | 1703816600 | 42900 | 42850 | 42900 | 42850 | 1022 |
| 537 | 20230720 | 100200 | 1660004950 | 42900 | 42900 | 42900 | 42850 | 43 |
| 538 | 20230720 | 100100 | 1658160300 | 42900 | 42900 | 42900 | 42850 | 153 |
| 539 | 20230720 | 100000 | 1651597050 | 42900 | 42900 | 42900 | 42850 | 229 |
| 540 | 20230720 | 095900 | 1641773250 | 42900 | 42900 | 42900 | 42850 | 58 |
| 541 | 20230720 | 095800 | 1639287800 | 42900 | 42900 | 42900 | 42850 | 142 |
| 542 | 20230720 | 095700 | 1633197250 | 42900 | 42900 | 42900 | 42900 | 28 |
| 543 | 20230720 | 095600 | 1631996050 | 42900 | 42900 | 42900 | 42850 | 342 |
| 544 | 20230720 | 095500 | 1617329500 | 42850 | 42900 | 42900 | 42850 | 171 |
| 545 | 20230720 | 095400 | 1609993650 | 42900 | 42900 | 42900 | 42850 | 334 |
| 546 | 20230720 | 095300 | 1595666200 | 42950 | 42950 | 42950 | 42900 | 180 |
| 547 | 20230720 | 095200 | 1587937600 | 42950 | 42950 | 42950 | 42900 | 198 |
| 548 | 20230720 | 095100 | 1579436250 | 42950 | 42950 | 42950 | 42900 | 118 |
| 549 | 20230720 | 095000 | 1574370650 | 42950 | 42950 | 42950 | 42850 | 231 |
| 550 | 20230720 | 094900 | 1564458450 | 42850 | 42950 | 42950 | 42850 | 920 |
| 551 | 20230720 | 094800 | 1524977100 | 42900 | 42850 | 42900 | 42850 | 1544 |
| 552 | 20230720 | 094700 | 1458739750 | 42900 | 42900 | 42900 | 42850 | 217 |
| 553 | 20230720 | 094600 | 1449431450 | 42900 | 42850 | 42900 | 42850 | 34 |
| 554 | 20230720 | 094500 | 1447972950 | 42900 | 42900 | 42950 | 42900 | 585 |
| 555 | 20230720 | 094400 | 1422866400 | 42900 | 42950 | 42950 | 42900 | 903 |
| 556 | 20230720 | 094300 | 1384094350 | 42900 | 42950 | 42950 | 42900 | 554 |
| 557 | 20230720 | 094200 | 1360304050 | 42900 | 42800 | 42950 | 42800 | 3568 |
| 558 | 20230720 | 094100 | 1207436400 | 42750 | 42750 | 42800 | 42750 | 218 |
| 559 | 20230720 | 094000 | 1198107750 | 42800 | 42750 | 42800 | 42750 | 38 |
| 560 | 20230720 | 093900 | 1196481800 | 42800 | 42800 | 42800 | 42750 | 461 |
| 561 | 20230720 | 093800 | 1176756100 | 42800 | 42800 | 42850 | 42800 | 730 |
| 562 | 20230720 | 093700 | 1145509200 | 42800 | 42800 | 42800 | 42750 | 310 |
| 563 | 20230720 | 093600 | 1132252200 | 42750 | 42800 | 42800 | 42750 | 30 |
| 564 | 20230720 | 093500 | 1130968250 | 42750 | 42800 | 42800 | 42750 | 110 |
| 565 | 20230720 | 093400 | 1126262350 | 42800 | 42800 | 42800 | 42800 | 253 |
| 566 | 20230720 | 093300 | 1115433950 | 42800 | 42750 | 42800 | 42750 | 252 |
| 567 | 20230720 | 093200 | 1104660200 | 42750 | 42800 | 42800 | 42750 | 273 |
| 568 | 20230720 | 093100 | 1092984000 | 42800 | 42800 | 42800 | 42750 | 556 |
| 569 | 20230720 | 093000 | 1069212700 | 42750 | 42800 | 42800 | 42750 | 287 |
| 570 | 20230720 | 092900 | 1056929200 | 42800 | 42800 | 42800 | 42750 | 193 |
| 571 | 20230720 | 092800 | 1048669600 | 42800 | 42900 | 42900 | 42800 | 1866 |
| 572 | 20230720 | 092700 | 968673550 | 42900 | 42800 | 42900 | 42750 | 1990 |
| 573 | 20230720 | 092600 | 883484300 | 42800 | 42650 | 42800 | 42650 | 1783 |
| 574 | 20230720 | 092500 | 807354600 | 42650 | 42650 | 42700 | 42650 | 773 |
| 575 | 20230720 | 092400 | 774369950 | 42650 | 42650 | 42650 | 42650 | 79 |
| 576 | 20230720 | 092300 | 771000600 | 42650 | 42700 | 42700 | 42650 | 315 |
| 577 | 20230720 | 092200 | 757564100 | 42650 | 42700 | 42750 | 42650 | 181 |
| 578 | 20230720 | 092100 | 749833600 | 42700 | 42650 | 42700 | 42600 | 1113 |
| 579 | 20230720 | 092000 | 702372100 | 42650 | 42700 | 42750 | 42650 | 224 |
| 580 | 20230720 | 091900 | 692807300 | 42800 | 42650 | 42800 | 42650 | 1677 |
| 581 | 20230720 | 091800 | 621164850 | 42650 | 42550 | 42650 | 42550 | 590 |
| 582 | 20230720 | 091700 | 596027950 | 42600 | 42550 | 42600 | 42500 | 148 |
| 583 | 20230720 | 091600 | 589732450 | 42500 | 42250 | 42500 | 42250 | 3555 |
| 584 | 20230720 | 091500 | 438801700 | 42250 | 42200 | 42250 | 42200 | 544 |
| 585 | 20230720 | 091400 | 415840300 | 42200 | 42300 | 42300 | 42150 | 1893 |
| 586 | 20230720 | 091300 | 335894250 | 42350 | 42450 | 42450 | 42350 | 184 |
| 587 | 20230720 | 091200 | 328100350 | 42350 | 42450 | 42450 | 42350 | 223 |
| 588 | 20230720 | 091100 | 318640100 | 42350 | 42450 | 42500 | 42350 | 1870 |
| 589 | 20230720 | 091000 | 239257400 | 42400 | 42350 | 42400 | 42350 | 382 |
| 590 | 20230720 | 090900 | 223070450 | 42400 | 42400 | 42400 | 42350 | 495 |
| 591 | 20230720 | 090800 | 202085700 | 42400 | 42250 | 42400 | 42250 | 324 |
| 592 | 20230720 | 090700 | 188363400 | 42250 | 42100 | 42250 | 42050 | 464 |
| 593 | 20230720 | 090600 | 168827200 | 42050 | 41950 | 42050 | 41900 | 633 |
| 594 | 20230720 | 090500 | 142241950 | 41950 | 41850 | 42000 | 41850 | 717 |
| 595 | 20230720 | 090400 | 112215100 | 41900 | 41950 | 41950 | 41800 | 488 |
| 596 | 20230720 | 090300 | 91789200 | 41950 | 41900 | 41950 | 41800 | 665 |
| 597 | 20230720 | 090200 | 63950850 | 41950 | 41800 | 41950 | 41800 | 318 |
| 598 | 20230720 | 090100 | 50644850 | 41800 | 41750 | 41800 | 41750 | 231 |
| 599 | 20230720 | 090000 | 40994150 | 41750 | 42000 | 42000 | 41750 | 974 |