33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 191500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 2915 |
| 3 | 20230720 | 191400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20230720 | 191300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20230720 | 191200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20230720 | 191100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20230720 | 191000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20230720 | 190900 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20230720 | 190800 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20230720 | 190700 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20230720 | 190600 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20230720 | 190500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20230720 | 190400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20230720 | 190300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20230720 | 190200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20230720 | 190100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20230720 | 190000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20230720 | 185900 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20230720 | 185800 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20230720 | 185700 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20230720 | 185600 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20230720 | 185500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20230720 | 185400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20230720 | 185300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20230720 | 185200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20230720 | 185100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20230720 | 185000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20230720 | 184900 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20230720 | 184800 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20230720 | 184700 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20230720 | 184600 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20230720 | 184500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 2915 |
| 33 | 20230720 | 184400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20230720 | 184300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20230720 | 184200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20230720 | 184100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20230720 | 184000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20230720 | 183900 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20230720 | 183800 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20230720 | 183700 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20230720 | 183600 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20230720 | 183500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20230720 | 183400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20230720 | 183300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20230720 | 183200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20230720 | 183100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20230720 | 183000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20230720 | 182900 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20230720 | 182800 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20230720 | 182700 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20230720 | 182600 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20230720 | 182500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20230720 | 182400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20230720 | 182300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20230720 | 182200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20230720 | 182100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20230720 | 182000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20230720 | 181900 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20230720 | 181800 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20230720 | 181700 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20230720 | 181600 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20230720 | 181500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 2915 |
| 63 | 20230720 | 181400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20230720 | 181300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20230720 | 181200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20230720 | 181100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20230720 | 181000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20230720 | 180900 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20230720 | 180800 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20230720 | 180700 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20230720 | 180600 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20230720 | 180500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20230720 | 180400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20230720 | 180300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20230720 | 180200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20230720 | 180100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20230720 | 180000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20230720 | 175900 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20230720 | 175800 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20230720 | 175700 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20230720 | 175600 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20230720 | 175500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20230720 | 175400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20230720 | 175300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20230720 | 175200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20230720 | 175100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20230720 | 175000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20230720 | 174900 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20230720 | 174800 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20230720 | 174700 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20230720 | 174600 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20230720 | 174500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 2915 |
| 93 | 20230720 | 174400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20230720 | 174300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20230720 | 174200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20230720 | 174100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20230720 | 174000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20230720 | 173900 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20230720 | 173800 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20230720 | 173700 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20230720 | 173600 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20230720 | 173500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20230720 | 173400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20230720 | 173300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20230720 | 173200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20230720 | 173100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20230720 | 173000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20230720 | 172900 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20230720 | 172800 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20230720 | 172700 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20230720 | 172600 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20230720 | 172500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20230720 | 172400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20230720 | 172300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20230720 | 172200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20230720 | 172100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20230720 | 172000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20230720 | 171900 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20230720 | 171800 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20230720 | 171700 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20230720 | 171600 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20230720 | 171500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 2915 |
| 123 | 20230720 | 171400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20230720 | 171300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20230720 | 171200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20230720 | 171100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20230720 | 171000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20230720 | 170900 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20230720 | 170800 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20230720 | 170700 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20230720 | 170600 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20230720 | 170500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20230720 | 170400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20230720 | 170300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20230720 | 170200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20230720 | 170100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20230720 | 170000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20230720 | 165900 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20230720 | 165800 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20230720 | 165700 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20230720 | 165600 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20230720 | 165500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20230720 | 165400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20230720 | 165300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20230720 | 165200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20230720 | 165100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20230720 | 165000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20230720 | 164900 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20230720 | 164800 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20230720 | 164700 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20230720 | 164600 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20230720 | 164500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 2915 |
| 153 | 20230720 | 164400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20230720 | 164300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20230720 | 164200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20230720 | 164100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20230720 | 164000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20230720 | 163900 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20230720 | 163800 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20230720 | 163700 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20230720 | 163600 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20230720 | 163500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20230720 | 163400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20230720 | 163300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20230720 | 163200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20230720 | 163100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20230720 | 163000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20230720 | 162900 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20230720 | 162800 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20230720 | 162700 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20230720 | 162600 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20230720 | 162500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20230720 | 162400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20230720 | 162300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20230720 | 162200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20230720 | 162100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20230720 | 162000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20230720 | 161900 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20230720 | 161800 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20230720 | 161700 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20230720 | 161600 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20230720 | 161500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 2915 |
| 183 | 20230720 | 161400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20230720 | 161300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 185 | 20230720 | 161200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 186 | 20230720 | 161100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 187 | 20230720 | 161000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 188 | 20230720 | 160900 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 189 | 20230720 | 160800 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 190 | 20230720 | 160700 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 191 | 20230720 | 160600 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 192 | 20230720 | 160500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 193 | 20230720 | 160400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 194 | 20230720 | 160300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 195 | 20230720 | 160200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 196 | 20230720 | 160100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 197 | 20230720 | 160000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 198 | 20230720 | 155900 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 199 | 20230720 | 155800 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 200 | 20230720 | 155700 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 201 | 20230720 | 155600 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 202 | 20230720 | 155500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 203 | 20230720 | 155400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 204 | 20230720 | 155300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 205 | 20230720 | 155200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 206 | 20230720 | 155100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 207 | 20230720 | 155000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 208 | 20230720 | 154900 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 209 | 20230720 | 154800 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 210 | 20230720 | 154700 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 211 | 20230720 | 154600 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 212 | 20230720 | 154500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 2915 |
| 213 | 20230720 | 154400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 214 | 20230720 | 154300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 215 | 20230720 | 154200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 216 | 20230720 | 154100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 217 | 20230720 | 154000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 218 | 20230720 | 153900 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 219 | 20230720 | 153800 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 220 | 20230720 | 153700 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 221 | 20230720 | 153600 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 222 | 20230720 | 153500 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 223 | 20230720 | 153400 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 224 | 20230720 | 153300 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 225 | 20230720 | 153200 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 226 | 20230720 | 153100 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 227 | 20230720 | 153000 | 8916631450 | 27000 | 27000 | 27000 | 27000 | 2915 |
| 228 | 20230720 | 152900 | 8837926450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 229 | 20230720 | 152800 | 8837926450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 230 | 20230720 | 152700 | 8837926450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 231 | 20230720 | 152600 | 8837926450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 232 | 20230720 | 152500 | 8837926450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 233 | 20230720 | 152400 | 8837926450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 234 | 20230720 | 152300 | 8837926450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 235 | 20230720 | 152200 | 8837926450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 236 | 20230720 | 152100 | 8837926450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 237 | 20230720 | 152000 | 8837926450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 238 | 20230720 | 151900 | 8837926450 | 27000 | 26900 | 27000 | 26900 | 1047 |
| 239 | 20230720 | 151800 | 8809742600 | 27000 | 26950 | 27000 | 26900 | 632 |
| 240 | 20230720 | 151700 | 8792699700 | 26950 | 26950 | 27000 | 26950 | 953 |
| 241 | 20230720 | 151600 | 8767016300 | 26950 | 27000 | 27000 | 26950 | 832 |
| 242 | 20230720 | 151500 | 8744559800 | 27000 | 27100 | 27100 | 26950 | 1382 |
| 243 | 20230720 | 151400 | 8707208400 | 27050 | 27000 | 27050 | 27000 | 660 |
| 244 | 20230720 | 151300 | 8689381450 | 27000 | 27050 | 27100 | 27000 | 880 |
| 245 | 20230720 | 151200 | 8665595850 | 27000 | 27000 | 27000 | 27000 | 50 |
| 246 | 20230720 | 151100 | 8664245850 | 26950 | 27000 | 27000 | 26950 | 556 |
| 247 | 20230720 | 151000 | 8649245100 | 26950 | 27000 | 27000 | 26950 | 399 |
| 248 | 20230720 | 150900 | 8638488150 | 27000 | 27000 | 27000 | 27000 | 117 |
| 249 | 20230720 | 150800 | 8635329150 | 27000 | 26950 | 27000 | 26950 | 115 |
| 250 | 20230720 | 150700 | 8632225750 | 26950 | 27000 | 27050 | 26950 | 798 |
| 251 | 20230720 | 150600 | 8610680350 | 27050 | 27050 | 27050 | 27000 | 693 |
| 252 | 20230720 | 150500 | 8591935450 | 27050 | 27100 | 27100 | 27050 | 814 |
| 253 | 20230720 | 150400 | 8569876150 | 27100 | 27000 | 27100 | 27000 | 714 |
| 254 | 20230720 | 150300 | 8550535050 | 27100 | 27050 | 27100 | 27000 | 950 |
| 255 | 20230720 | 150200 | 8524824300 | 27050 | 26950 | 27050 | 26950 | 28 |
| 256 | 20230720 | 150100 | 8524068700 | 26950 | 27000 | 27050 | 26950 | 588 |
| 257 | 20230720 | 150000 | 8508179850 | 27000 | 26950 | 27000 | 26900 | 144 |
| 258 | 20230720 | 145900 | 8504299050 | 26950 | 26950 | 27000 | 26950 | 152 |
| 259 | 20230720 | 145800 | 8500202150 | 26950 | 27000 | 27050 | 26950 | 1027 |
| 260 | 20230720 | 145700 | 8472471400 | 27000 | 27000 | 27050 | 27000 | 396 |
| 261 | 20230720 | 145600 | 8461770500 | 27050 | 27000 | 27050 | 27000 | 139 |
| 262 | 20230720 | 145500 | 8458017100 | 27000 | 26950 | 27100 | 26950 | 308 |
| 263 | 20230720 | 145400 | 8449701700 | 26950 | 27000 | 27000 | 26950 | 533 |
| 264 | 20230720 | 145300 | 8435315150 | 27000 | 27000 | 27100 | 27000 | 520 |
| 265 | 20230720 | 145200 | 8421250650 | 27050 | 27100 | 27150 | 27000 | 926 |
| 266 | 20230720 | 145100 | 8396203400 | 27100 | 27050 | 27150 | 27050 | 1118 |
| 267 | 20230720 | 145000 | 8365897250 | 27050 | 27000 | 27050 | 27000 | 516 |
| 268 | 20230720 | 144900 | 8351944800 | 27000 | 26800 | 27000 | 26800 | 10222 |
| 269 | 20230720 | 144800 | 8076157250 | 26800 | 26800 | 26800 | 26800 | 32 |
| 270 | 20230720 | 144700 | 8075299650 | 26800 | 26800 | 26850 | 26800 | 158 |
| 271 | 20230720 | 144600 | 8071065150 | 26800 | 26850 | 26850 | 26800 | 32 |
| 272 | 20230720 | 144500 | 8070207100 | 26850 | 26850 | 26850 | 26750 | 539 |
| 273 | 20230720 | 144400 | 8055770850 | 26850 | 26750 | 26850 | 26750 | 1830 |
| 274 | 20230720 | 144300 | 8006642850 | 26800 | 26800 | 26850 | 26800 | 112 |
| 275 | 20230720 | 144200 | 8003640250 | 26850 | 26800 | 26850 | 26750 | 415 |
| 276 | 20230720 | 144100 | 7992517950 | 26850 | 26800 | 26850 | 26750 | 28 |
| 277 | 20230720 | 144000 | 7991768000 | 26800 | 26850 | 26850 | 26750 | 258 |
| 278 | 20230720 | 143900 | 7984853800 | 26800 | 26800 | 26850 | 26750 | 1484 |
| 279 | 20230720 | 143800 | 7945102450 | 26800 | 26750 | 26800 | 26750 | 198 |
| 280 | 20230720 | 143700 | 7939804450 | 26700 | 26750 | 26750 | 26700 | 385 |
| 281 | 20230720 | 143600 | 7929521550 | 26700 | 26750 | 26750 | 26700 | 96 |
| 282 | 20230720 | 143500 | 7926957250 | 26750 | 26750 | 26750 | 26700 | 237 |
| 283 | 20230720 | 143400 | 7920618700 | 26750 | 26700 | 26800 | 26700 | 264 |
| 284 | 20230720 | 143300 | 7913560150 | 26700 | 26700 | 26750 | 26700 | 361 |
| 285 | 20230720 | 143200 | 7903916450 | 26700 | 26700 | 26750 | 26700 | 311 |
| 286 | 20230720 | 143100 | 7895606100 | 26700 | 26650 | 26700 | 26650 | 158 |
| 287 | 20230720 | 143000 | 7891389550 | 26650 | 26700 | 26700 | 26650 | 425 |
| 288 | 20230720 | 142900 | 7880046050 | 26700 | 26700 | 26700 | 26700 | 518 |
| 289 | 20230720 | 142800 | 7866215450 | 26700 | 26700 | 26750 | 26700 | 209 |
| 290 | 20230720 | 142700 | 7860634750 | 26750 | 26750 | 26750 | 26700 | 846 |
| 291 | 20230720 | 142600 | 7838027000 | 26800 | 26800 | 26800 | 26750 | 483 |
| 292 | 20230720 | 142500 | 7825093300 | 26800 | 26700 | 26800 | 26700 | 404 |
| 293 | 20230720 | 142400 | 7814276650 | 26700 | 26650 | 26750 | 26650 | 675 |
| 294 | 20230720 | 142300 | 7796231200 | 26650 | 26650 | 26700 | 26650 | 74 |
| 295 | 20230720 | 142200 | 7794256550 | 26650 | 26650 | 26700 | 26650 | 258 |
| 296 | 20230720 | 142100 | 7787372550 | 26650 | 26700 | 26750 | 26650 | 218 |
| 297 | 20230720 | 142000 | 7781555700 | 26700 | 26700 | 26700 | 26650 | 912 |
| 298 | 20230720 | 141900 | 7757239650 | 26650 | 26650 | 26650 | 26650 | 227 |
| 299 | 20230720 | 141800 | 7751190100 | 26650 | 26600 | 26700 | 26600 | 170 |
| 300 | 20230720 | 141700 | 7746653200 | 26700 | 26650 | 26700 | 26600 | 753 |
| 301 | 20230720 | 141600 | 7726553350 | 26600 | 26600 | 26650 | 26600 | 483 |
| 302 | 20230720 | 141500 | 7713701600 | 26600 | 26550 | 26600 | 26550 | 290 |
| 303 | 20230720 | 141400 | 7706001250 | 26550 | 26550 | 26600 | 26550 | 810 |
| 304 | 20230720 | 141300 | 7684495650 | 26500 | 26550 | 26600 | 26500 | 2974 |
| 305 | 20230720 | 141200 | 7605539650 | 26550 | 26550 | 26650 | 26550 | 816 |
| 306 | 20230720 | 141100 | 7583871450 | 26550 | 26650 | 26650 | 26550 | 1101 |
| 307 | 20230720 | 141000 | 7554633350 | 26600 | 26700 | 26700 | 26600 | 6660 |
| 308 | 20230720 | 140900 | 7377164050 | 26700 | 26750 | 26750 | 26700 | 723 |
| 309 | 20230720 | 140800 | 7357825050 | 26750 | 26750 | 26800 | 26750 | 407 |
| 310 | 20230720 | 140700 | 7346937750 | 26750 | 26750 | 26800 | 26750 | 248 |
| 311 | 20230720 | 140600 | 7340303550 | 26750 | 26800 | 26800 | 26750 | 367 |
| 312 | 20230720 | 140500 | 7330469850 | 26800 | 26800 | 26800 | 26800 | 306 |
| 313 | 20230720 | 140400 | 7322269050 | 26800 | 26800 | 26800 | 26800 | 347 |
| 314 | 20230720 | 140300 | 7312969450 | 26800 | 26800 | 26850 | 26800 | 102 |
| 315 | 20230720 | 140200 | 7310233650 | 26800 | 26800 | 26800 | 26750 | 1069 |
| 316 | 20230720 | 140100 | 7281588050 | 26750 | 26750 | 26750 | 26750 | 25 |
| 317 | 20230720 | 140000 | 7280919300 | 26750 | 26750 | 26750 | 26750 | 252 |
| 318 | 20230720 | 135900 | 7274178300 | 26750 | 26750 | 26800 | 26750 | 337 |
| 319 | 20230720 | 135800 | 7265163300 | 26750 | 26750 | 26750 | 26750 | 379 |
| 320 | 20230720 | 135700 | 7255025050 | 26750 | 26750 | 26800 | 26750 | 214 |
| 321 | 20230720 | 135600 | 7249300500 | 26750 | 26750 | 26750 | 26750 | 69 |
| 322 | 20230720 | 135500 | 7247454750 | 26750 | 26750 | 26800 | 26750 | 92 |
| 323 | 20230720 | 135400 | 7244993700 | 26750 | 26750 | 26800 | 26750 | 142 |
| 324 | 20230720 | 135300 | 7241193550 | 26750 | 26750 | 26750 | 26700 | 247 |
| 325 | 20230720 | 135200 | 7234586800 | 26700 | 26700 | 26750 | 26700 | 195 |
| 326 | 20230720 | 135100 | 7229375150 | 26700 | 26700 | 26700 | 26700 | 662 |
| 327 | 20230720 | 135000 | 7211699750 | 26700 | 26750 | 26800 | 26700 | 524 |
| 328 | 20230720 | 134900 | 7197683100 | 26700 | 26800 | 26800 | 26700 | 523 |
| 329 | 20230720 | 134800 | 7183703400 | 26800 | 26700 | 26800 | 26700 | 155 |
| 330 | 20230720 | 134700 | 7179559700 | 26750 | 26700 | 26750 | 26700 | 151 |
| 331 | 20230720 | 134600 | 7175521850 | 26750 | 26750 | 26750 | 26700 | 88 |
| 332 | 20230720 | 134500 | 7173170350 | 26750 | 26750 | 26750 | 26700 | 211 |
| 333 | 20230720 | 134400 | 7167534950 | 26750 | 26700 | 26800 | 26700 | 1348 |
| 334 | 20230720 | 134300 | 7131450250 | 26700 | 26700 | 26750 | 26700 | 260 |
| 335 | 20230720 | 134200 | 7124507650 | 26700 | 26750 | 26750 | 26700 | 126 |
| 336 | 20230720 | 134100 | 7121140250 | 26750 | 26750 | 26850 | 26750 | 493 |
| 337 | 20230720 | 134000 | 7107949500 | 26750 | 26750 | 26800 | 26750 | 157 |
| 338 | 20230720 | 133900 | 7103748900 | 26750 | 26750 | 26800 | 26750 | 672 |
| 339 | 20230720 | 133800 | 7085765150 | 26750 | 26800 | 26800 | 26750 | 301 |
| 340 | 20230720 | 133700 | 7077712600 | 26800 | 26750 | 26800 | 26750 | 184 |
| 341 | 20230720 | 133600 | 7072785400 | 26750 | 26750 | 26750 | 26750 | 84 |
| 342 | 20230720 | 133500 | 7070538400 | 26800 | 26750 | 26800 | 26750 | 446 |
| 343 | 20230720 | 133400 | 7058597600 | 26750 | 26700 | 26800 | 26700 | 48 |
| 344 | 20230720 | 133300 | 7057313700 | 26800 | 26700 | 26800 | 26700 | 1133 |
| 345 | 20230720 | 133200 | 7026951500 | 26700 | 26750 | 26850 | 26700 | 670 |
| 346 | 20230720 | 133100 | 7009021200 | 26700 | 26650 | 26700 | 26650 | 474 |
| 347 | 20230720 | 133000 | 6996366300 | 26650 | 26700 | 26750 | 26650 | 803 |
| 348 | 20230720 | 132900 | 6974935350 | 26650 | 26650 | 26700 | 26650 | 129 |
| 349 | 20230720 | 132800 | 6971495850 | 26650 | 26700 | 26700 | 26650 | 254 |
| 350 | 20230720 | 132700 | 6964715300 | 26700 | 26700 | 26750 | 26650 | 1552 |
| 351 | 20230720 | 132600 | 6923277200 | 26700 | 26700 | 26700 | 26700 | 209 |
| 352 | 20230720 | 132500 | 6917696900 | 26700 | 26700 | 26750 | 26700 | 75 |
| 353 | 20230720 | 132400 | 6915694300 | 26700 | 26700 | 26750 | 26700 | 398 |
| 354 | 20230720 | 132300 | 6905064900 | 26700 | 26700 | 26750 | 26700 | 435 |
| 355 | 20230720 | 132200 | 6893437150 | 26700 | 26750 | 26750 | 26700 | 1441 |
| 356 | 20230720 | 132100 | 6854897200 | 26750 | 26750 | 26800 | 26750 | 188 |
| 357 | 20230720 | 132000 | 6849864450 | 26750 | 26750 | 26800 | 26750 | 421 |
| 358 | 20230720 | 131900 | 6838590450 | 26750 | 26750 | 26750 | 26700 | 63 |
| 359 | 20230720 | 131800 | 6836907750 | 26750 | 26750 | 26800 | 26700 | 219 |
| 360 | 20230720 | 131700 | 6831050600 | 26750 | 26750 | 26750 | 26750 | 86 |
| 361 | 20230720 | 131600 | 6828750100 | 26700 | 26700 | 26800 | 26700 | 213 |
| 362 | 20230720 | 131500 | 6823056900 | 26800 | 26700 | 26800 | 26700 | 550 |
| 363 | 20230720 | 131400 | 6808368100 | 26750 | 26700 | 26750 | 26700 | 206 |
| 364 | 20230720 | 131300 | 6802864800 | 26700 | 26750 | 26750 | 26700 | 319 |
| 365 | 20230720 | 131200 | 6794334050 | 26750 | 26750 | 26800 | 26750 | 201 |
| 366 | 20230720 | 131100 | 6788952750 | 26800 | 26750 | 26900 | 26750 | 309 |
| 367 | 20230720 | 131000 | 6780673250 | 26750 | 26750 | 26750 | 26700 | 238 |
| 368 | 20230720 | 130900 | 6774309800 | 26700 | 26750 | 26800 | 26700 | 155 |
| 369 | 20230720 | 130800 | 6770162450 | 26750 | 26700 | 26750 | 26700 | 190 |
| 370 | 20230720 | 130700 | 6765087100 | 26700 | 26700 | 26750 | 26700 | 378 |
| 371 | 20230720 | 130600 | 6754994000 | 26750 | 26800 | 26800 | 26750 | 103 |
| 372 | 20230720 | 130500 | 6752237650 | 26800 | 26650 | 26850 | 26650 | 3139 |
| 373 | 20230720 | 130400 | 6668015000 | 26800 | 26700 | 26800 | 26650 | 370 |
| 374 | 20230720 | 130300 | 6658127850 | 26700 | 26700 | 26700 | 26650 | 543 |
| 375 | 20230720 | 130200 | 6643654750 | 26650 | 26700 | 26700 | 26650 | 397 |
| 376 | 20230720 | 130100 | 6633064000 | 26700 | 26650 | 26700 | 26650 | 134 |
| 377 | 20230720 | 130000 | 6629492000 | 26700 | 26650 | 26700 | 26650 | 102 |
| 378 | 20230720 | 125900 | 6626773100 | 26650 | 26650 | 26700 | 26650 | 191 |
| 379 | 20230720 | 125800 | 6621682850 | 26650 | 26650 | 26700 | 26650 | 477 |
| 380 | 20230720 | 125700 | 6608964500 | 26650 | 26650 | 26650 | 26650 | 106 |
| 381 | 20230720 | 125600 | 6606139600 | 26650 | 26700 | 26700 | 26650 | 55 |
| 382 | 20230720 | 125500 | 6604672050 | 26750 | 26650 | 26750 | 26650 | 456 |
| 383 | 20230720 | 125400 | 6592494600 | 26650 | 26700 | 26700 | 26600 | 174 |
| 384 | 20230720 | 125300 | 6587854850 | 26600 | 26600 | 26700 | 26600 | 147 |
| 385 | 20230720 | 125200 | 6583941500 | 26650 | 26650 | 26700 | 26600 | 191 |
| 386 | 20230720 | 125100 | 6578851350 | 26600 | 26650 | 26650 | 26600 | 985 |
| 387 | 20230720 | 125000 | 6552611100 | 26650 | 26650 | 26650 | 26600 | 152 |
| 388 | 20230720 | 124900 | 6548562650 | 26650 | 26700 | 26700 | 26650 | 704 |
| 389 | 20230720 | 124800 | 6529798200 | 26750 | 26750 | 26750 | 26750 | 20 |
| 390 | 20230720 | 124700 | 6529263200 | 26750 | 26750 | 26750 | 26700 | 153 |
| 391 | 20230720 | 124600 | 6525170950 | 26700 | 26700 | 26700 | 26700 | 1297 |
| 392 | 20230720 | 124500 | 6490541050 | 26700 | 26700 | 26700 | 26700 | 1922 |
| 393 | 20230720 | 124400 | 6439223650 | 26700 | 26650 | 26700 | 26650 | 223 |
| 394 | 20230720 | 124300 | 6433279100 | 26650 | 26600 | 26650 | 26600 | 456 |
| 395 | 20230720 | 124200 | 6421149400 | 26600 | 26650 | 26650 | 26600 | 104 |
| 396 | 20230720 | 124100 | 6418381350 | 26650 | 26600 | 26650 | 26600 | 49 |
| 397 | 20230720 | 124000 | 6417075850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 398 | 20230720 | 123900 | 6417075850 | 26600 | 26650 | 26650 | 26600 | 423 |
| 399 | 20230720 | 123800 | 6405818050 | 26650 | 26650 | 26650 | 26650 | 15 |
| 400 | 20230720 | 123700 | 6405418300 | 26650 | 26600 | 26650 | 26600 | 312 |
| 401 | 20230720 | 123600 | 6397117500 | 26600 | 26650 | 26650 | 26600 | 153 |
| 402 | 20230720 | 123500 | 6393047550 | 26650 | 26600 | 26650 | 26600 | 886 |
| 403 | 20230720 | 123400 | 6369479400 | 26600 | 26600 | 26600 | 26550 | 134 |
| 404 | 20230720 | 123300 | 6365915100 | 26600 | 26550 | 26600 | 26550 | 444 |
| 405 | 20230720 | 123200 | 6354123800 | 26550 | 26550 | 26550 | 26550 | 918 |
| 406 | 20230720 | 123100 | 6329750900 | 26600 | 26600 | 26600 | 26600 | 161 |
| 407 | 20230720 | 123000 | 6325468300 | 26650 | 26600 | 26650 | 26600 | 699 |
| 408 | 20230720 | 122900 | 6306873400 | 26650 | 26600 | 26650 | 26600 | 170 |
| 409 | 20230720 | 122800 | 6302349700 | 26600 | 26650 | 26650 | 26600 | 256 |
| 410 | 20230720 | 122700 | 6295537350 | 26600 | 26700 | 26700 | 26600 | 350 |
| 411 | 20230720 | 122600 | 6286199800 | 26700 | 26700 | 26700 | 26700 | 16 |
| 412 | 20230720 | 122500 | 6285772600 | 26700 | 26700 | 26700 | 26700 | 145 |
| 413 | 20230720 | 122400 | 6281901100 | 26700 | 26700 | 26750 | 26700 | 228 |
| 414 | 20230720 | 122300 | 6275813450 | 26700 | 26700 | 26700 | 26700 | 20 |
| 415 | 20230720 | 122200 | 6275279450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 416 | 20230720 | 122100 | 6275279450 | 26600 | 26600 | 26650 | 26600 | 1377 |
| 417 | 20230720 | 122000 | 6238651200 | 26500 | 26600 | 26600 | 26500 | 7752 |
| 418 | 20230720 | 121900 | 6033151850 | 26600 | 26700 | 26700 | 26600 | 57 |
| 419 | 20230720 | 121800 | 6031633650 | 26700 | 26750 | 26750 | 26700 | 209 |
| 420 | 20230720 | 121700 | 6026050450 | 26750 | 26750 | 26750 | 26750 | 34 |
| 421 | 20230720 | 121600 | 6025140950 | 26750 | 26800 | 26800 | 26550 | 6180 |
| 422 | 20230720 | 121500 | 5860311150 | 26800 | 26750 | 26800 | 26750 | 55 |
| 423 | 20230720 | 121400 | 5858839050 | 26750 | 26800 | 26800 | 26750 | 249 |
| 424 | 20230720 | 121300 | 5852168050 | 26800 | 26800 | 26800 | 26800 | 214 |
| 425 | 20230720 | 121200 | 5846432850 | 26800 | 26750 | 26800 | 26750 | 85 |
| 426 | 20230720 | 121100 | 5844158600 | 26750 | 26800 | 26800 | 26750 | 251 |
| 427 | 20230720 | 121000 | 5837444300 | 26800 | 26750 | 26800 | 26750 | 805 |
| 428 | 20230720 | 120900 | 5815870550 | 26700 | 26750 | 26750 | 26700 | 640 |
| 429 | 20230720 | 120800 | 5798761400 | 26750 | 26750 | 26750 | 26750 | 50 |
| 430 | 20230720 | 120700 | 5797423900 | 26750 | 26750 | 26750 | 26750 | 0 |
| 431 | 20230720 | 120600 | 5797423900 | 26750 | 26750 | 26750 | 26750 | 11 |
| 432 | 20230720 | 120500 | 5797129650 | 26700 | 26750 | 26800 | 26700 | 74 |
| 433 | 20230720 | 120400 | 5795149600 | 26750 | 26750 | 26750 | 26750 | 49 |
| 434 | 20230720 | 120300 | 5793838850 | 26750 | 26700 | 26750 | 26700 | 34 |
| 435 | 20230720 | 120200 | 5792930150 | 26700 | 26750 | 26750 | 26700 | 741 |
| 436 | 20230720 | 120100 | 5773140950 | 26800 | 26700 | 26800 | 26700 | 91 |
| 437 | 20230720 | 120000 | 5770709950 | 26750 | 26800 | 26800 | 26750 | 141 |
| 438 | 20230720 | 115900 | 5766937500 | 26800 | 26800 | 26800 | 26750 | 250 |
| 439 | 20230720 | 115800 | 5760244400 | 26800 | 26750 | 26800 | 26750 | 196 |
| 440 | 20230720 | 115700 | 5755000650 | 26800 | 26800 | 26800 | 26750 | 24 |
| 441 | 20230720 | 115600 | 5754357550 | 26800 | 26800 | 26800 | 26750 | 29 |
| 442 | 20230720 | 115500 | 5753580450 | 26800 | 26800 | 26800 | 26800 | 5 |
| 443 | 20230720 | 115400 | 5753446450 | 26750 | 26750 | 26750 | 26750 | 10 |
| 444 | 20230720 | 115300 | 5753178950 | 26750 | 26750 | 26750 | 26700 | 237 |
| 445 | 20230720 | 115200 | 5746849250 | 26700 | 26800 | 26800 | 26700 | 146 |
| 446 | 20230720 | 115100 | 5742948550 | 26800 | 26800 | 26800 | 26750 | 64 |
| 447 | 20230720 | 115000 | 5741234400 | 26800 | 26800 | 26800 | 26800 | 234 |
| 448 | 20230720 | 114900 | 5734963200 | 26800 | 26800 | 26800 | 26800 | 86 |
| 449 | 20230720 | 114800 | 5732658400 | 26700 | 26750 | 26750 | 26700 | 84 |
| 450 | 20230720 | 114700 | 5730411600 | 26750 | 26750 | 26750 | 26700 | 62 |
| 451 | 20230720 | 114600 | 5728753350 | 26750 | 26750 | 26750 | 26750 | 197 |
| 452 | 20230720 | 114500 | 5723483600 | 26750 | 26750 | 26800 | 26750 | 229 |
| 453 | 20230720 | 114400 | 5717355350 | 26750 | 26800 | 26800 | 26750 | 102 |
| 454 | 20230720 | 114300 | 5714626800 | 26750 | 26750 | 26750 | 26750 | 74 |
| 455 | 20230720 | 114200 | 5712647300 | 26750 | 26800 | 26800 | 26750 | 1260 |
| 456 | 20230720 | 114100 | 5678894400 | 26850 | 26850 | 26850 | 26850 | 77 |
| 457 | 20230720 | 114000 | 5676826950 | 26850 | 26850 | 26900 | 26800 | 777 |
| 458 | 20230720 | 113900 | 5655969400 | 26900 | 26900 | 26900 | 26850 | 238 |
| 459 | 20230720 | 113800 | 5649570250 | 26900 | 26900 | 26900 | 26850 | 580 |
| 460 | 20230720 | 113700 | 5633975950 | 26900 | 26900 | 26900 | 26850 | 1053 |
| 461 | 20230720 | 113600 | 5605666850 | 26850 | 26800 | 26850 | 26800 | 390 |
| 462 | 20230720 | 113500 | 5595203450 | 26750 | 26750 | 26750 | 26700 | 604 |
| 463 | 20230720 | 113400 | 5579057750 | 26750 | 26750 | 26750 | 26750 | 20 |
| 464 | 20230720 | 113300 | 5578522750 | 26700 | 26700 | 26700 | 26700 | 157 |
| 465 | 20230720 | 113200 | 5574330850 | 26700 | 26650 | 26700 | 26650 | 507 |
| 466 | 20230720 | 113100 | 5560812300 | 26650 | 26650 | 26650 | 26650 | 77 |
| 467 | 20230720 | 113000 | 5558760250 | 26600 | 26650 | 26650 | 26600 | 220 |
| 468 | 20230720 | 112900 | 5552903250 | 26650 | 26600 | 26650 | 26600 | 292 |
| 469 | 20230720 | 112800 | 5545134900 | 26600 | 26600 | 26600 | 26550 | 201 |
| 470 | 20230720 | 112700 | 5539793850 | 26600 | 26600 | 26600 | 26600 | 30 |
| 471 | 20230720 | 112600 | 5538995850 | 26600 | 26550 | 26600 | 26550 | 201 |
| 472 | 20230720 | 112500 | 5533659250 | 26550 | 26500 | 26550 | 26500 | 98 |
| 473 | 20230720 | 112400 | 5531059850 | 26550 | 26600 | 26600 | 26550 | 701 |
| 474 | 20230720 | 112300 | 5512443250 | 26600 | 26600 | 26600 | 26550 | 171 |
| 475 | 20230720 | 112200 | 5507895650 | 26550 | 26600 | 26600 | 26550 | 102 |
| 476 | 20230720 | 112100 | 5505187350 | 26550 | 26600 | 26600 | 26550 | 897 |
| 477 | 20230720 | 112000 | 5481362500 | 26600 | 26600 | 26600 | 26600 | 4 |
| 478 | 20230720 | 111900 | 5481256100 | 26550 | 26550 | 26550 | 26550 | 76 |
| 479 | 20230720 | 111800 | 5479238300 | 26550 | 26550 | 26550 | 26550 | 906 |
| 480 | 20230720 | 111700 | 5455184000 | 26550 | 26650 | 26650 | 26550 | 427 |
| 481 | 20230720 | 111600 | 5443831300 | 26650 | 26650 | 26650 | 26650 | 18 |
| 482 | 20230720 | 111500 | 5443351600 | 26650 | 26650 | 26650 | 26500 | 2234 |
| 483 | 20230720 | 111400 | 5384012600 | 26650 | 26650 | 26650 | 26600 | 202 |
| 484 | 20230720 | 111300 | 5378632500 | 26650 | 26600 | 26650 | 26600 | 78 |
| 485 | 20230720 | 111200 | 5376554100 | 26600 | 26600 | 26600 | 26550 | 687 |
| 486 | 20230720 | 111100 | 5358282900 | 26600 | 26600 | 26600 | 26600 | 500 |
| 487 | 20230720 | 111000 | 5344982900 | 26600 | 26600 | 26600 | 26550 | 86 |
| 488 | 20230720 | 110900 | 5342697400 | 26600 | 26600 | 26600 | 26600 | 31 |
| 489 | 20230720 | 110800 | 5341872800 | 26600 | 26500 | 26600 | 26500 | 322 |
| 490 | 20230720 | 110700 | 5333337450 | 26500 | 26550 | 26550 | 26500 | 323 |
| 491 | 20230720 | 110600 | 5324762250 | 26550 | 26600 | 26600 | 26550 | 515 |
| 492 | 20230720 | 110500 | 5311088300 | 26550 | 26600 | 26600 | 26550 | 919 |
| 493 | 20230720 | 110400 | 5286686000 | 26600 | 26650 | 26650 | 26600 | 125 |
| 494 | 20230720 | 110300 | 5283358200 | 26650 | 26550 | 26650 | 26550 | 500 |
| 495 | 20230720 | 110200 | 5270061350 | 26550 | 26550 | 26550 | 26550 | 669 |
| 496 | 20230720 | 110100 | 5252299400 | 26550 | 26550 | 26550 | 26500 | 430 |
| 497 | 20230720 | 110000 | 5240899350 | 26550 | 26550 | 26600 | 26500 | 957 |
| 498 | 20230720 | 105900 | 5215490350 | 26550 | 26600 | 26600 | 26550 | 260 |
| 499 | 20230720 | 105800 | 5208582200 | 26500 | 26650 | 26650 | 26500 | 1448 |
| 500 | 20230720 | 105700 | 5170095050 | 26650 | 26650 | 26650 | 26600 | 922 |
| 501 | 20230720 | 105600 | 5145565450 | 26650 | 26650 | 26650 | 26600 | 207 |
| 502 | 20230720 | 105500 | 5140050900 | 26650 | 26500 | 26650 | 26500 | 171 |
| 503 | 20230720 | 105400 | 5135509250 | 26500 | 26600 | 26600 | 26500 | 1807 |
| 504 | 20230720 | 105300 | 5087605350 | 26600 | 26550 | 26600 | 26550 | 882 |
| 505 | 20230720 | 105200 | 5064187700 | 26550 | 26550 | 26600 | 26500 | 1505 |
| 506 | 20230720 | 105100 | 5024258250 | 26650 | 26650 | 26650 | 26600 | 873 |
| 507 | 20230720 | 105000 | 5001034300 | 26650 | 26600 | 26650 | 26600 | 921 |
| 508 | 20230720 | 104900 | 4976527150 | 26600 | 26700 | 26700 | 26550 | 665 |
| 509 | 20230720 | 104800 | 4958845650 | 26700 | 26800 | 26800 | 26550 | 2468 |
| 510 | 20230720 | 104700 | 4893143350 | 26850 | 26750 | 26850 | 26750 | 254 |
| 511 | 20230720 | 104600 | 4886338700 | 26700 | 26700 | 26700 | 26650 | 225 |
| 512 | 20230720 | 104500 | 4880332350 | 26700 | 26650 | 26700 | 26650 | 44 |
| 513 | 20230720 | 104400 | 4879159550 | 26650 | 26650 | 26650 | 26650 | 111 |
| 514 | 20230720 | 104300 | 4876201400 | 26650 | 26650 | 26750 | 26650 | 582 |
| 515 | 20230720 | 104200 | 4860679450 | 26650 | 26700 | 26700 | 26650 | 779 |
| 516 | 20230720 | 104100 | 4839901150 | 26700 | 26700 | 26700 | 26650 | 140 |
| 517 | 20230720 | 104000 | 4836164850 | 26650 | 26650 | 26700 | 26650 | 320 |
| 518 | 20230720 | 103900 | 4827634000 | 26700 | 26600 | 26700 | 26600 | 77 |
| 519 | 20230720 | 103800 | 4825583800 | 26600 | 26650 | 26700 | 26550 | 984 |
| 520 | 20230720 | 103700 | 4799444300 | 26700 | 26600 | 26700 | 26600 | 176 |
| 521 | 20230720 | 103600 | 4794760800 | 26700 | 26700 | 26750 | 26550 | 1375 |
| 522 | 20230720 | 103500 | 4758169050 | 26700 | 26700 | 26750 | 26700 | 159 |
| 523 | 20230720 | 103400 | 4753918550 | 26700 | 26650 | 26700 | 26550 | 655 |
| 524 | 20230720 | 103300 | 4736486900 | 26650 | 26800 | 26800 | 26650 | 706 |
| 525 | 20230720 | 103200 | 4717648000 | 26800 | 26650 | 26800 | 26650 | 428 |
| 526 | 20230720 | 103100 | 4706217650 | 26800 | 26600 | 26800 | 26600 | 355 |
| 527 | 20230720 | 103000 | 4696739800 | 26600 | 26600 | 26600 | 26600 | 896 |
| 528 | 20230720 | 102900 | 4672906200 | 26600 | 26800 | 26800 | 26550 | 4200 |
| 529 | 20230720 | 102800 | 4560918400 | 26750 | 26900 | 26900 | 26750 | 2135 |
| 530 | 20230720 | 102700 | 4503712100 | 26850 | 26850 | 26850 | 26850 | 460 |
| 531 | 20230720 | 102600 | 4491361100 | 26850 | 26900 | 26900 | 26850 | 1540 |
| 532 | 20230720 | 102500 | 4449985100 | 26900 | 26950 | 26950 | 26900 | 342 |
| 533 | 20230720 | 102400 | 4440778750 | 27000 | 27000 | 27000 | 26950 | 262 |
| 534 | 20230720 | 102300 | 4433704950 | 26900 | 26850 | 26900 | 26850 | 393 |
| 535 | 20230720 | 102200 | 4423140000 | 26850 | 26800 | 26900 | 26800 | 563 |
| 536 | 20230720 | 102100 | 4408047000 | 26800 | 26800 | 26850 | 26800 | 330 |
| 537 | 20230720 | 102000 | 4399195650 | 26850 | 26850 | 26900 | 26850 | 478 |
| 538 | 20230720 | 101900 | 4386360850 | 26850 | 27000 | 27000 | 26850 | 1571 |
| 539 | 20230720 | 101800 | 4344077750 | 26950 | 26950 | 26950 | 26950 | 150 |
| 540 | 20230720 | 101700 | 4340035250 | 26950 | 26950 | 27000 | 26950 | 133 |
| 541 | 20230720 | 101600 | 4336445900 | 26950 | 26950 | 26950 | 26950 | 582 |
| 542 | 20230720 | 101500 | 4320761000 | 26950 | 26900 | 26950 | 26900 | 136 |
| 543 | 20230720 | 101400 | 4317101950 | 26900 | 27000 | 27000 | 26900 | 684 |
| 544 | 20230720 | 101300 | 4298666950 | 27000 | 27100 | 27100 | 26950 | 833 |
| 545 | 20230720 | 101200 | 4276151300 | 27050 | 27100 | 27100 | 27050 | 120 |
| 546 | 20230720 | 101100 | 4272902250 | 27100 | 27150 | 27150 | 27000 | 1087 |
| 547 | 20230720 | 101000 | 4243434600 | 27100 | 27000 | 27150 | 26950 | 2306 |
| 548 | 20230720 | 100900 | 4181146850 | 27000 | 27000 | 27000 | 26950 | 257 |
| 549 | 20230720 | 100800 | 4174208850 | 26950 | 26950 | 27000 | 26950 | 474 |
| 550 | 20230720 | 100700 | 4161429950 | 26950 | 26800 | 26950 | 26800 | 1187 |
| 551 | 20230720 | 100600 | 4129523650 | 26800 | 26800 | 26850 | 26800 | 586 |
| 552 | 20230720 | 100500 | 4113816100 | 26850 | 26800 | 26850 | 26750 | 1373 |
| 553 | 20230720 | 100400 | 4077023050 | 26800 | 26750 | 26800 | 26700 | 1594 |
| 554 | 20230720 | 100300 | 4034397550 | 26700 | 26750 | 26800 | 26700 | 1750 |
| 555 | 20230720 | 100200 | 3987616200 | 26750 | 26750 | 26750 | 26700 | 1237 |
| 556 | 20230720 | 100100 | 3954529200 | 26750 | 26800 | 26800 | 26700 | 825 |
| 557 | 20230720 | 100000 | 3932463550 | 26800 | 26850 | 26900 | 26800 | 1535 |
| 558 | 20230720 | 095900 | 3891286100 | 26800 | 26750 | 26850 | 26750 | 755 |
| 559 | 20230720 | 095800 | 3871043100 | 26750 | 26700 | 26750 | 26700 | 1133 |
| 560 | 20230720 | 095700 | 3840742100 | 26750 | 26850 | 26900 | 26750 | 4392 |
| 561 | 20230720 | 095600 | 3723088100 | 26850 | 26850 | 26900 | 26800 | 1037 |
| 562 | 20230720 | 095500 | 3695248550 | 26850 | 26850 | 26900 | 26800 | 2479 |
| 563 | 20230720 | 095400 | 3628628500 | 26850 | 26850 | 26900 | 26800 | 1210 |
| 564 | 20230720 | 095300 | 3596147000 | 26850 | 26750 | 26900 | 26700 | 981 |
| 565 | 20230720 | 095200 | 3569849100 | 26750 | 26800 | 26800 | 26700 | 1440 |
| 566 | 20230720 | 095100 | 3531353950 | 26750 | 26800 | 26800 | 26700 | 713 |
| 567 | 20230720 | 095000 | 3512263200 | 26800 | 26750 | 26800 | 26650 | 363 |
| 568 | 20230720 | 094900 | 3502567800 | 26750 | 26650 | 26750 | 26650 | 1765 |
| 569 | 20230720 | 094800 | 3455472500 | 26650 | 26650 | 26650 | 26500 | 2221 |
| 570 | 20230720 | 094700 | 3396384450 | 26700 | 26600 | 26700 | 26500 | 2138 |
| 571 | 20230720 | 094600 | 3339506900 | 26600 | 26500 | 26600 | 26400 | 1365 |
| 572 | 20230720 | 094500 | 3303351100 | 26500 | 26500 | 26600 | 26450 | 2248 |
| 573 | 20230720 | 094400 | 3243776500 | 26500 | 26300 | 26500 | 26250 | 1930 |
| 574 | 20230720 | 094300 | 3192881650 | 26300 | 26300 | 26400 | 26200 | 7335 |
| 575 | 20230720 | 094200 | 3000097150 | 26300 | 26550 | 26550 | 26250 | 6873 |
| 576 | 20230720 | 094100 | 2818450450 | 26500 | 26600 | 26650 | 26500 | 6602 |
| 577 | 20230720 | 094000 | 2643263650 | 26600 | 26800 | 26800 | 26550 | 8475 |
| 578 | 20230720 | 093900 | 2417269500 | 26800 | 26800 | 26800 | 26750 | 1269 |
| 579 | 20230720 | 093800 | 2383319400 | 26750 | 26800 | 26850 | 26750 | 2030 |
| 580 | 20230720 | 093700 | 2328964900 | 26800 | 26850 | 26850 | 26800 | 1519 |
| 581 | 20230720 | 093600 | 2288214700 | 26850 | 26800 | 26900 | 26700 | 3342 |
| 582 | 20230720 | 093500 | 2198553350 | 26800 | 26600 | 26800 | 26550 | 6655 |
| 583 | 20230720 | 093400 | 2021427600 | 26600 | 26650 | 26700 | 26550 | 2585 |
| 584 | 20230720 | 093300 | 1952733700 | 26600 | 26850 | 26850 | 26600 | 7469 |
| 585 | 20230720 | 093200 | 1752990750 | 26850 | 26950 | 26950 | 26800 | 3428 |
| 586 | 20230720 | 093100 | 1660870900 | 26900 | 27050 | 27200 | 26900 | 5656 |
| 587 | 20230720 | 093000 | 1508001000 | 27050 | 27050 | 27150 | 27050 | 1504 |
| 588 | 20230720 | 092900 | 1467276550 | 27050 | 27150 | 27200 | 27050 | 1936 |
| 589 | 20230720 | 092800 | 1414784750 | 27150 | 27300 | 27300 | 27100 | 6132 |
| 590 | 20230720 | 092700 | 1247952200 | 27250 | 27500 | 27500 | 27250 | 4625 |
| 591 | 20230720 | 092600 | 1121506300 | 27500 | 27500 | 27500 | 27350 | 1705 |
| 592 | 20230720 | 092500 | 1074801000 | 27450 | 27500 | 27500 | 27400 | 674 |
| 593 | 20230720 | 092400 | 1056300650 | 27500 | 27500 | 27500 | 27400 | 615 |
| 594 | 20230720 | 092300 | 1039416050 | 27500 | 27450 | 27500 | 27450 | 516 |
| 595 | 20230720 | 092200 | 1025246600 | 27450 | 27400 | 27450 | 27400 | 165 |
| 596 | 20230720 | 092100 | 1020721800 | 27400 | 27400 | 27400 | 27350 | 2736 |
| 597 | 20230720 | 092000 | 945777600 | 27400 | 27400 | 27400 | 27350 | 1038 |
| 598 | 20230720 | 091900 | 917373500 | 27400 | 27550 | 27650 | 27400 | 2084 |
| 599 | 20230720 | 091800 | 860246350 | 27700 | 27400 | 27700 | 27400 | 684 |
| 600 | 20230720 | 091700 | 841497600 | 27400 | 27500 | 27500 | 27400 | 852 |
| 601 | 20230720 | 091600 | 818114300 | 27500 | 27700 | 27700 | 27500 | 2787 |
| 602 | 20230720 | 091500 | 741243150 | 27700 | 27700 | 27700 | 27650 | 556 |
| 603 | 20230720 | 091400 | 725850000 | 27700 | 27650 | 27750 | 27650 | 807 |
| 604 | 20230720 | 091300 | 703524700 | 27700 | 27600 | 27700 | 27600 | 435 |
| 605 | 20230720 | 091200 | 691479250 | 27650 | 27700 | 27750 | 27650 | 520 |
| 606 | 20230720 | 091100 | 677093600 | 27700 | 27800 | 27950 | 27650 | 1556 |
| 607 | 20230720 | 091000 | 633947450 | 27950 | 28050 | 28100 | 27800 | 2833 |
| 608 | 20230720 | 090900 | 554767900 | 28100 | 28050 | 28200 | 28050 | 2088 |
| 609 | 20230720 | 090800 | 496092100 | 28000 | 28050 | 28050 | 28000 | 1134 |
| 610 | 20230720 | 090700 | 464326100 | 28000 | 28150 | 28150 | 28000 | 2285 |
| 611 | 20230720 | 090600 | 400253650 | 28000 | 27650 | 28150 | 27650 | 5818 |
| 612 | 20230720 | 090500 | 237502050 | 27500 | 27600 | 27600 | 27450 | 1385 |
| 613 | 20230720 | 090400 | 199392750 | 27650 | 27600 | 27650 | 27500 | 2302 |
| 614 | 20230720 | 090300 | 135883550 | 27600 | 27600 | 27800 | 27600 | 365 |
| 615 | 20230720 | 090200 | 125781950 | 27550 | 27800 | 27950 | 27550 | 987 |
| 616 | 20230720 | 090100 | 98431150 | 27950 | 28000 | 28100 | 27750 | 1569 |
| 617 | 20230720 | 090000 | 54541050 | 28000 | 27850 | 28000 | 27850 | 1956 |