34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 191500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 3867 |
| 3 | 20230720 | 191400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 4 | 20230720 | 191300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 5 | 20230720 | 191200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 6 | 20230720 | 191100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 7 | 20230720 | 191000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 8 | 20230720 | 190900 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 9 | 20230720 | 190800 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 10 | 20230720 | 190700 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 11 | 20230720 | 190600 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 12 | 20230720 | 190500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 13 | 20230720 | 190400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 14 | 20230720 | 190300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 15 | 20230720 | 190200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 16 | 20230720 | 190100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 17 | 20230720 | 190000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 18 | 20230720 | 185900 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 19 | 20230720 | 185800 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 20 | 20230720 | 185700 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 21 | 20230720 | 185600 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 22 | 20230720 | 185500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 23 | 20230720 | 185400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 24 | 20230720 | 185300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 25 | 20230720 | 185200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 26 | 20230720 | 185100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 27 | 20230720 | 185000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 28 | 20230720 | 184900 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 29 | 20230720 | 184800 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 30 | 20230720 | 184700 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 31 | 20230720 | 184600 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 32 | 20230720 | 184500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 3867 |
| 33 | 20230720 | 184400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 34 | 20230720 | 184300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 35 | 20230720 | 184200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 36 | 20230720 | 184100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 37 | 20230720 | 184000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 38 | 20230720 | 183900 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 39 | 20230720 | 183800 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 40 | 20230720 | 183700 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 41 | 20230720 | 183600 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 42 | 20230720 | 183500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 43 | 20230720 | 183400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 44 | 20230720 | 183300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 45 | 20230720 | 183200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 46 | 20230720 | 183100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 47 | 20230720 | 183000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 48 | 20230720 | 182900 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 49 | 20230720 | 182800 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 50 | 20230720 | 182700 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 51 | 20230720 | 182600 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 52 | 20230720 | 182500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 53 | 20230720 | 182400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 54 | 20230720 | 182300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 55 | 20230720 | 182200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 56 | 20230720 | 182100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 57 | 20230720 | 182000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 58 | 20230720 | 181900 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 59 | 20230720 | 181800 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 60 | 20230720 | 181700 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 61 | 20230720 | 181600 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 62 | 20230720 | 181500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 3867 |
| 63 | 20230720 | 181400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 64 | 20230720 | 181300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 65 | 20230720 | 181200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 66 | 20230720 | 181100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 67 | 20230720 | 181000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 68 | 20230720 | 180900 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 69 | 20230720 | 180800 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 70 | 20230720 | 180700 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 71 | 20230720 | 180600 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 72 | 20230720 | 180500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 73 | 20230720 | 180400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 74 | 20230720 | 180300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 75 | 20230720 | 180200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 76 | 20230720 | 180100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 77 | 20230720 | 180000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 78 | 20230720 | 175900 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 79 | 20230720 | 175800 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 80 | 20230720 | 175700 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 81 | 20230720 | 175600 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 82 | 20230720 | 175500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 83 | 20230720 | 175400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 84 | 20230720 | 175300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 85 | 20230720 | 175200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 86 | 20230720 | 175100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 87 | 20230720 | 175000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 88 | 20230720 | 174900 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 89 | 20230720 | 174800 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 90 | 20230720 | 174700 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 91 | 20230720 | 174600 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 92 | 20230720 | 174500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 3867 |
| 93 | 20230720 | 174400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 94 | 20230720 | 174300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 95 | 20230720 | 174200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 96 | 20230720 | 174100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 97 | 20230720 | 174000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 98 | 20230720 | 173900 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 99 | 20230720 | 173800 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 100 | 20230720 | 173700 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 101 | 20230720 | 173600 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 102 | 20230720 | 173500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 103 | 20230720 | 173400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 104 | 20230720 | 173300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 105 | 20230720 | 173200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 106 | 20230720 | 173100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 107 | 20230720 | 173000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 108 | 20230720 | 172900 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 109 | 20230720 | 172800 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 110 | 20230720 | 172700 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 111 | 20230720 | 172600 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 112 | 20230720 | 172500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 113 | 20230720 | 172400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 114 | 20230720 | 172300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 115 | 20230720 | 172200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 116 | 20230720 | 172100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 117 | 20230720 | 172000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 118 | 20230720 | 171900 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 119 | 20230720 | 171800 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 120 | 20230720 | 171700 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 121 | 20230720 | 171600 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 122 | 20230720 | 171500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 3867 |
| 123 | 20230720 | 171400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 124 | 20230720 | 171300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 125 | 20230720 | 171200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 126 | 20230720 | 171100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 127 | 20230720 | 171000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 128 | 20230720 | 170900 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 129 | 20230720 | 170800 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 130 | 20230720 | 170700 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 131 | 20230720 | 170600 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 132 | 20230720 | 170500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 133 | 20230720 | 170400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 134 | 20230720 | 170300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 135 | 20230720 | 170200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 136 | 20230720 | 170100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 137 | 20230720 | 170000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 138 | 20230720 | 165900 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 139 | 20230720 | 165800 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 140 | 20230720 | 165700 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 141 | 20230720 | 165600 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 142 | 20230720 | 165500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 143 | 20230720 | 165400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 144 | 20230720 | 165300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 145 | 20230720 | 165200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 146 | 20230720 | 165100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 147 | 20230720 | 165000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 148 | 20230720 | 164900 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 149 | 20230720 | 164800 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 150 | 20230720 | 164700 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 151 | 20230720 | 164600 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 152 | 20230720 | 164500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 3867 |
| 153 | 20230720 | 164400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 154 | 20230720 | 164300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 155 | 20230720 | 164200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 156 | 20230720 | 164100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 157 | 20230720 | 164000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 158 | 20230720 | 163900 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 159 | 20230720 | 163800 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 160 | 20230720 | 163700 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 161 | 20230720 | 163600 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 162 | 20230720 | 163500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 163 | 20230720 | 163400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 164 | 20230720 | 163300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 165 | 20230720 | 163200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 166 | 20230720 | 163100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 167 | 20230720 | 163000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 168 | 20230720 | 162900 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 169 | 20230720 | 162800 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 170 | 20230720 | 162700 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 171 | 20230720 | 162600 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 172 | 20230720 | 162500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 173 | 20230720 | 162400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 174 | 20230720 | 162300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 175 | 20230720 | 162200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 176 | 20230720 | 162100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 177 | 20230720 | 162000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 178 | 20230720 | 161900 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 179 | 20230720 | 161800 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 180 | 20230720 | 161700 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 181 | 20230720 | 161600 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 182 | 20230720 | 161500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 3867 |
| 183 | 20230720 | 161400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 184 | 20230720 | 161300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 185 | 20230720 | 161200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 186 | 20230720 | 161100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 187 | 20230720 | 161000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 188 | 20230720 | 160900 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 189 | 20230720 | 160800 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 190 | 20230720 | 160700 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 191 | 20230720 | 160600 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 192 | 20230720 | 160500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 193 | 20230720 | 160400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 194 | 20230720 | 160300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 195 | 20230720 | 160200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 196 | 20230720 | 160100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 197 | 20230720 | 160000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 198 | 20230720 | 155900 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 199 | 20230720 | 155800 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 200 | 20230720 | 155700 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 201 | 20230720 | 155600 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 202 | 20230720 | 155500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 203 | 20230720 | 155400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 204 | 20230720 | 155300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 205 | 20230720 | 155200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 206 | 20230720 | 155100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 207 | 20230720 | 155000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 208 | 20230720 | 154900 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 209 | 20230720 | 154800 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 210 | 20230720 | 154700 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 211 | 20230720 | 154600 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 212 | 20230720 | 154500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 3867 |
| 213 | 20230720 | 154400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 214 | 20230720 | 154300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 215 | 20230720 | 154200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 216 | 20230720 | 154100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 217 | 20230720 | 154000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 218 | 20230720 | 153900 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 219 | 20230720 | 153800 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 220 | 20230720 | 153700 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 221 | 20230720 | 153600 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 222 | 20230720 | 153500 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 223 | 20230720 | 153400 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 224 | 20230720 | 153300 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 225 | 20230720 | 153200 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 226 | 20230720 | 153100 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 227 | 20230720 | 153000 | 38694881350 | 47700 | 47700 | 47700 | 47700 | 3867 |
| 228 | 20230720 | 152900 | 38510425450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 229 | 20230720 | 152800 | 38510425450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 230 | 20230720 | 152700 | 38510425450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 231 | 20230720 | 152600 | 38510425450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 232 | 20230720 | 152500 | 38510425450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 233 | 20230720 | 152400 | 38510425450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 234 | 20230720 | 152300 | 38510425450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 235 | 20230720 | 152200 | 38510425450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 236 | 20230720 | 152100 | 38510425450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 237 | 20230720 | 152000 | 38510425450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 238 | 20230720 | 151900 | 38510425450 | 47800 | 47750 | 47850 | 47700 | 1126 |
| 239 | 20230720 | 151800 | 38456676950 | 47800 | 47750 | 47850 | 47750 | 526 |
| 240 | 20230720 | 151700 | 38431537500 | 47800 | 47800 | 47850 | 47750 | 1126 |
| 241 | 20230720 | 151600 | 38377703250 | 47800 | 47800 | 47850 | 47800 | 824 |
| 242 | 20230720 | 151500 | 38338304500 | 47800 | 47800 | 47850 | 47800 | 245 |
| 243 | 20230720 | 151400 | 38326588350 | 47800 | 47850 | 47850 | 47800 | 935 |
| 244 | 20230720 | 151300 | 38281883100 | 47850 | 47850 | 47950 | 47850 | 257 |
| 245 | 20230720 | 151200 | 38269583950 | 47900 | 47850 | 47950 | 47850 | 750 |
| 246 | 20230720 | 151100 | 38233685600 | 47850 | 47900 | 47950 | 47850 | 526 |
| 247 | 20230720 | 151000 | 38208488450 | 47900 | 47850 | 47950 | 47800 | 1272 |
| 248 | 20230720 | 150900 | 38147536300 | 47850 | 47800 | 47850 | 47800 | 385 |
| 249 | 20230720 | 150800 | 38129119800 | 47850 | 47900 | 47900 | 47750 | 143 |
| 250 | 20230720 | 150700 | 38122281450 | 47900 | 47800 | 47900 | 47750 | 211 |
| 251 | 20230720 | 150600 | 38112191450 | 47800 | 47850 | 47850 | 47750 | 390 |
| 252 | 20230720 | 150500 | 38093540100 | 47850 | 47800 | 47850 | 47750 | 447 |
| 253 | 20230720 | 150400 | 38072171800 | 47800 | 47850 | 47850 | 47800 | 272 |
| 254 | 20230720 | 150300 | 38059169800 | 47850 | 47900 | 47900 | 47800 | 356 |
| 255 | 20230720 | 150200 | 38042140300 | 47850 | 47800 | 47850 | 47800 | 106 |
| 256 | 20230720 | 150100 | 38037071750 | 47800 | 47900 | 47900 | 47800 | 163 |
| 257 | 20230720 | 150000 | 38029270300 | 47900 | 47900 | 47950 | 47900 | 203 |
| 258 | 20230720 | 145900 | 38019546200 | 47900 | 47900 | 47950 | 47750 | 548 |
| 259 | 20230720 | 145800 | 37993329000 | 47900 | 47800 | 47900 | 47800 | 49 |
| 260 | 20230720 | 145700 | 37990986100 | 47800 | 47700 | 47800 | 47700 | 1247 |
| 261 | 20230720 | 145600 | 37931412800 | 47700 | 47750 | 47750 | 47700 | 278 |
| 262 | 20230720 | 145500 | 37918148850 | 47700 | 47700 | 47700 | 47700 | 578 |
| 263 | 20230720 | 145400 | 37890578250 | 47700 | 47700 | 47700 | 47550 | 463 |
| 264 | 20230720 | 145300 | 37868528250 | 47700 | 47800 | 47800 | 47700 | 221 |
| 265 | 20230720 | 145200 | 37857981300 | 47800 | 47800 | 47800 | 47750 | 320 |
| 266 | 20230720 | 145100 | 37842686350 | 47800 | 47900 | 47900 | 47750 | 1303 |
| 267 | 20230720 | 145000 | 37780353100 | 47900 | 47850 | 47900 | 47850 | 624 |
| 268 | 20230720 | 144900 | 37750477950 | 47850 | 47950 | 47950 | 47850 | 132 |
| 269 | 20230720 | 144800 | 37744155950 | 47950 | 48000 | 48000 | 47950 | 199 |
| 270 | 20230720 | 144700 | 37734604250 | 48000 | 47850 | 48000 | 47850 | 225 |
| 271 | 20230720 | 144600 | 37723805750 | 47850 | 48000 | 48000 | 47850 | 632 |
| 272 | 20230720 | 144500 | 37693470350 | 48000 | 47900 | 48000 | 47850 | 76 |
| 273 | 20230720 | 144400 | 37689831250 | 47850 | 47850 | 47850 | 47850 | 305 |
| 274 | 20230720 | 144300 | 37675237000 | 47850 | 47850 | 47850 | 47800 | 366 |
| 275 | 20230720 | 144200 | 37657731350 | 47800 | 47900 | 47950 | 47800 | 148 |
| 276 | 20230720 | 144100 | 37650653100 | 47900 | 48100 | 48100 | 47900 | 1806 |
| 277 | 20230720 | 144000 | 37563911900 | 48100 | 48100 | 48100 | 48050 | 189 |
| 278 | 20230720 | 143900 | 37554827800 | 48100 | 48050 | 48100 | 48050 | 257 |
| 279 | 20230720 | 143800 | 37542475050 | 48050 | 48250 | 48250 | 48050 | 223 |
| 280 | 20230720 | 143700 | 37531728200 | 48250 | 48000 | 48250 | 48000 | 528 |
| 281 | 20230720 | 143600 | 37506276650 | 48200 | 48000 | 48200 | 48000 | 153 |
| 282 | 20230720 | 143500 | 37498916650 | 48000 | 48150 | 48150 | 48000 | 952 |
| 283 | 20230720 | 143400 | 37453176700 | 48150 | 48000 | 48150 | 48000 | 637 |
| 284 | 20230720 | 143300 | 37422593500 | 48100 | 47900 | 48100 | 47850 | 890 |
| 285 | 20230720 | 143200 | 37379875000 | 47850 | 47900 | 47900 | 47850 | 525 |
| 286 | 20230720 | 143100 | 37354731000 | 47900 | 47900 | 47900 | 47850 | 303 |
| 287 | 20230720 | 143000 | 37340227300 | 47800 | 47900 | 47900 | 47800 | 78 |
| 288 | 20230720 | 142900 | 37336497450 | 47800 | 47800 | 47900 | 47800 | 58 |
| 289 | 20230720 | 142800 | 37333724950 | 47800 | 47850 | 47900 | 47800 | 493 |
| 290 | 20230720 | 142700 | 37310139750 | 47850 | 48050 | 48050 | 47800 | 1043 |
| 291 | 20230720 | 142600 | 37260158350 | 48000 | 48000 | 48000 | 47950 | 745 |
| 292 | 20230720 | 142500 | 37224399400 | 47950 | 47950 | 47950 | 47900 | 439 |
| 293 | 20230720 | 142400 | 37203365550 | 47950 | 47850 | 47950 | 47850 | 134 |
| 294 | 20230720 | 142300 | 37196947150 | 47900 | 47950 | 48000 | 47900 | 79 |
| 295 | 20230720 | 142200 | 37193161300 | 47900 | 47750 | 48000 | 47750 | 755 |
| 296 | 20230720 | 142100 | 37157048400 | 47800 | 47800 | 47950 | 47800 | 383 |
| 297 | 20230720 | 142000 | 37138716500 | 47800 | 47800 | 47900 | 47800 | 108 |
| 298 | 20230720 | 141900 | 37133544000 | 47800 | 47900 | 47950 | 47800 | 491 |
| 299 | 20230720 | 141800 | 37110037400 | 47900 | 47600 | 47900 | 47400 | 363 |
| 300 | 20230720 | 141700 | 37092731700 | 47400 | 47350 | 47400 | 47350 | 238 |
| 301 | 20230720 | 141600 | 37081456200 | 47350 | 47500 | 47650 | 47300 | 401 |
| 302 | 20230720 | 141500 | 37062451550 | 47400 | 47300 | 47500 | 47250 | 1677 |
| 303 | 20230720 | 141400 | 36982983200 | 47350 | 47350 | 47350 | 47250 | 878 |
| 304 | 20230720 | 141300 | 36941457800 | 47300 | 47450 | 47450 | 47300 | 1570 |
| 305 | 20230720 | 141200 | 36867126750 | 47450 | 47400 | 47600 | 47350 | 416 |
| 306 | 20230720 | 141100 | 36847407150 | 47350 | 47400 | 47450 | 47300 | 2030 |
| 307 | 20230720 | 141000 | 36751324200 | 47350 | 47600 | 47650 | 47350 | 2132 |
| 308 | 20230720 | 140900 | 36649967650 | 47650 | 47750 | 47750 | 47650 | 586 |
| 309 | 20230720 | 140800 | 36622039450 | 47750 | 47700 | 47850 | 47700 | 182 |
| 310 | 20230720 | 140700 | 36613348650 | 47650 | 47800 | 47800 | 47650 | 452 |
| 311 | 20230720 | 140600 | 36591775500 | 47900 | 47900 | 47950 | 47900 | 684 |
| 312 | 20230720 | 140500 | 36559006850 | 47950 | 48250 | 48300 | 47950 | 901 |
| 313 | 20230720 | 140400 | 36515682050 | 48250 | 48200 | 48300 | 48200 | 379 |
| 314 | 20230720 | 140300 | 36497402600 | 48200 | 48200 | 48300 | 48150 | 792 |
| 315 | 20230720 | 140200 | 36459223500 | 48200 | 48300 | 48300 | 48150 | 1427 |
| 316 | 20230720 | 140100 | 36390421450 | 48300 | 48100 | 48350 | 48100 | 771 |
| 317 | 20230720 | 140000 | 36353309000 | 48050 | 47900 | 48050 | 47900 | 1282 |
| 318 | 20230720 | 135900 | 36291812200 | 47750 | 47800 | 47900 | 47750 | 601 |
| 319 | 20230720 | 135800 | 36263079600 | 47800 | 47650 | 47800 | 47650 | 281 |
| 320 | 20230720 | 135700 | 36249682450 | 47600 | 47600 | 47600 | 47550 | 403 |
| 321 | 20230720 | 135600 | 36230506350 | 47550 | 47650 | 47650 | 47550 | 733 |
| 322 | 20230720 | 135500 | 36195611550 | 47700 | 47750 | 47800 | 47700 | 331 |
| 323 | 20230720 | 135400 | 36179804350 | 47750 | 47800 | 47850 | 47550 | 900 |
| 324 | 20230720 | 135300 | 36136937950 | 47800 | 47700 | 47850 | 47700 | 38 |
| 325 | 20230720 | 135200 | 36135122500 | 47850 | 47800 | 47850 | 47650 | 1341 |
| 326 | 20230720 | 135100 | 36070982800 | 47850 | 47500 | 47850 | 47500 | 550 |
| 327 | 20230720 | 135000 | 36044716900 | 47450 | 47300 | 47800 | 47300 | 1259 |
| 328 | 20230720 | 134900 | 35985092800 | 47350 | 47250 | 47400 | 47250 | 1360 |
| 329 | 20230720 | 134800 | 35920777400 | 47250 | 47650 | 47650 | 47250 | 1457 |
| 330 | 20230720 | 134700 | 35851599700 | 47650 | 47600 | 47750 | 47600 | 499 |
| 331 | 20230720 | 134600 | 35827824200 | 47600 | 47450 | 47600 | 47350 | 2609 |
| 332 | 20230720 | 134500 | 35703927650 | 47450 | 47350 | 47600 | 47250 | 2631 |
| 333 | 20230720 | 134400 | 35579290350 | 47350 | 47500 | 47550 | 47350 | 1577 |
| 334 | 20230720 | 134300 | 35504468400 | 47500 | 47650 | 47700 | 47500 | 3016 |
| 335 | 20230720 | 134200 | 35361049300 | 47700 | 47900 | 47900 | 47700 | 2194 |
| 336 | 20230720 | 134100 | 35256207300 | 47850 | 48000 | 48000 | 47850 | 109 |
| 337 | 20230720 | 134000 | 35250984700 | 48000 | 47900 | 48000 | 47800 | 296 |
| 338 | 20230720 | 133900 | 35236812900 | 47900 | 47800 | 48000 | 47800 | 308 |
| 339 | 20230720 | 133800 | 35222059650 | 47800 | 47850 | 47900 | 47800 | 927 |
| 340 | 20230720 | 133700 | 35177724200 | 47850 | 47950 | 47950 | 47800 | 1300 |
| 341 | 20230720 | 133600 | 35115530450 | 47950 | 47950 | 47950 | 47900 | 637 |
| 342 | 20230720 | 133500 | 35085002200 | 47950 | 48050 | 48100 | 47950 | 1554 |
| 343 | 20230720 | 133400 | 35010397900 | 48100 | 48000 | 48100 | 48000 | 95 |
| 344 | 20230720 | 133300 | 35005835550 | 48000 | 47950 | 48050 | 47900 | 394 |
| 345 | 20230720 | 133200 | 34986926550 | 48000 | 48300 | 48300 | 47850 | 1481 |
| 346 | 20230720 | 133100 | 34915823700 | 48050 | 48300 | 48300 | 48000 | 541 |
| 347 | 20230720 | 133000 | 34889771100 | 48000 | 48100 | 48450 | 47850 | 1619 |
| 348 | 20230720 | 132900 | 34811852200 | 48050 | 48100 | 48100 | 47900 | 1115 |
| 349 | 20230720 | 132800 | 34758338400 | 48100 | 47850 | 48100 | 47800 | 1289 |
| 350 | 20230720 | 132700 | 34696672700 | 47850 | 47950 | 48000 | 47850 | 603 |
| 351 | 20230720 | 132600 | 34667763150 | 48000 | 48100 | 48100 | 48000 | 2187 |
| 352 | 20230720 | 132500 | 34562738300 | 48100 | 48100 | 48150 | 48050 | 469 |
| 353 | 20230720 | 132400 | 34540188200 | 48100 | 48100 | 48100 | 48050 | 513 |
| 354 | 20230720 | 132300 | 34515516600 | 48100 | 48200 | 48200 | 48050 | 626 |
| 355 | 20230720 | 132200 | 34485403450 | 48100 | 48050 | 48100 | 48050 | 1159 |
| 356 | 20230720 | 132100 | 34429702000 | 48050 | 48350 | 48350 | 48050 | 1781 |
| 357 | 20230720 | 132000 | 34343810650 | 48350 | 48750 | 48750 | 48350 | 638 |
| 358 | 20230720 | 131900 | 34312875550 | 48750 | 48500 | 48750 | 48450 | 223 |
| 359 | 20230720 | 131800 | 34302057350 | 48500 | 48400 | 48500 | 48400 | 270 |
| 360 | 20230720 | 131700 | 34288988450 | 48300 | 48400 | 48500 | 48250 | 1255 |
| 361 | 20230720 | 131600 | 34228298450 | 48400 | 48350 | 48450 | 48350 | 662 |
| 362 | 20230720 | 131500 | 34196263300 | 48350 | 48450 | 48450 | 48350 | 781 |
| 363 | 20230720 | 131400 | 34158466400 | 48400 | 48450 | 48700 | 48400 | 575 |
| 364 | 20230720 | 131300 | 34130587050 | 48450 | 48700 | 48700 | 48400 | 3624 |
| 365 | 20230720 | 131200 | 33954563150 | 48750 | 48800 | 48850 | 48750 | 577 |
| 366 | 20230720 | 131100 | 33926418200 | 48850 | 48800 | 48850 | 48800 | 440 |
| 367 | 20230720 | 131000 | 33904944250 | 48850 | 48950 | 49000 | 48800 | 1612 |
| 368 | 20230720 | 130900 | 33826130700 | 48950 | 49000 | 49000 | 48950 | 579 |
| 369 | 20230720 | 130800 | 33797768250 | 49100 | 49100 | 49100 | 49000 | 34 |
| 370 | 20230720 | 130700 | 33796100850 | 49000 | 49000 | 49000 | 49000 | 77 |
| 371 | 20230720 | 130600 | 33792327850 | 49000 | 49000 | 49100 | 49000 | 118 |
| 372 | 20230720 | 130500 | 33786545350 | 49150 | 48950 | 49150 | 48950 | 199 |
| 373 | 20230720 | 130400 | 33776800400 | 48950 | 49100 | 49100 | 48950 | 1199 |
| 374 | 20230720 | 130300 | 33718033800 | 49150 | 49100 | 49150 | 49100 | 70 |
| 375 | 20230720 | 130200 | 33714594250 | 49100 | 49050 | 49100 | 49000 | 203 |
| 376 | 20230720 | 130100 | 33704637750 | 49050 | 49050 | 49050 | 49000 | 98 |
| 377 | 20230720 | 130000 | 33699832900 | 49050 | 49150 | 49150 | 49000 | 706 |
| 378 | 20230720 | 125900 | 33665190550 | 49150 | 49150 | 49150 | 49150 | 39 |
| 379 | 20230720 | 125800 | 33663273700 | 49000 | 49000 | 49150 | 49000 | 839 |
| 380 | 20230720 | 125700 | 33622162250 | 49000 | 49000 | 49000 | 48950 | 360 |
| 381 | 20230720 | 125600 | 33604524250 | 49000 | 48900 | 49000 | 48900 | 723 |
| 382 | 20230720 | 125500 | 33569108500 | 48900 | 48950 | 48950 | 48900 | 234 |
| 383 | 20230720 | 125400 | 33557658600 | 48900 | 48950 | 48950 | 48900 | 121 |
| 384 | 20230720 | 125300 | 33551739250 | 48950 | 49000 | 49000 | 48950 | 3036 |
| 385 | 20230720 | 125200 | 33402976400 | 48950 | 48900 | 49000 | 48900 | 424 |
| 386 | 20230720 | 125100 | 33382232200 | 48900 | 48900 | 48950 | 48900 | 166 |
| 387 | 20230720 | 125000 | 33374112300 | 48900 | 49050 | 49150 | 48900 | 3028 |
| 388 | 20230720 | 124900 | 33225709250 | 49150 | 49100 | 49150 | 49050 | 1344 |
| 389 | 20230720 | 124800 | 33159735650 | 49100 | 49200 | 49200 | 49100 | 1841 |
| 390 | 20230720 | 124700 | 33069259000 | 49200 | 49250 | 49250 | 49200 | 398 |
| 391 | 20230720 | 124600 | 33049676250 | 49250 | 49250 | 49500 | 49250 | 176 |
| 392 | 20230720 | 124500 | 33041007250 | 49250 | 49300 | 49300 | 49250 | 526 |
| 393 | 20230720 | 124400 | 33015094300 | 49300 | 49300 | 49450 | 49300 | 307 |
| 394 | 20230720 | 124300 | 32999938450 | 49300 | 49300 | 49400 | 49300 | 97 |
| 395 | 20230720 | 124200 | 32995153350 | 49300 | 49300 | 49300 | 49300 | 57 |
| 396 | 20230720 | 124100 | 32992343250 | 49300 | 49300 | 49450 | 49300 | 32 |
| 397 | 20230720 | 124000 | 32990763400 | 49250 | 49350 | 49450 | 49250 | 205 |
| 398 | 20230720 | 123900 | 32980642300 | 49300 | 49250 | 49300 | 49250 | 201 |
| 399 | 20230720 | 123800 | 32970737500 | 49250 | 49200 | 49250 | 49200 | 122 |
| 400 | 20230720 | 123700 | 32964730900 | 49250 | 49250 | 49250 | 49250 | 221 |
| 401 | 20230720 | 123600 | 32953846650 | 49250 | 49200 | 49250 | 49200 | 157 |
| 402 | 20230720 | 123500 | 32946121950 | 49200 | 49350 | 49350 | 49200 | 1078 |
| 403 | 20230720 | 123400 | 32893015050 | 49350 | 49350 | 49350 | 49300 | 184 |
| 404 | 20230720 | 123300 | 32883935650 | 49350 | 49350 | 49350 | 49300 | 191 |
| 405 | 20230720 | 123200 | 32874510250 | 49350 | 49350 | 49450 | 49350 | 644 |
| 406 | 20230720 | 123100 | 32842706550 | 49350 | 49400 | 49400 | 49350 | 664 |
| 407 | 20230720 | 123000 | 32809936600 | 49400 | 49400 | 49450 | 49400 | 478 |
| 408 | 20230720 | 122900 | 32786318250 | 49400 | 49350 | 49400 | 49350 | 97 |
| 409 | 20230720 | 122800 | 32781526700 | 49400 | 49400 | 49400 | 49400 | 128 |
| 410 | 20230720 | 122700 | 32775203500 | 49400 | 49400 | 49400 | 49350 | 133 |
| 411 | 20230720 | 122600 | 32768633450 | 49400 | 49400 | 49400 | 49350 | 42 |
| 412 | 20230720 | 122500 | 32766558700 | 49400 | 49300 | 49400 | 49300 | 231 |
| 413 | 20230720 | 122400 | 32755153900 | 49350 | 49250 | 49350 | 49200 | 55 |
| 414 | 20230720 | 122300 | 32752444500 | 49200 | 49250 | 49300 | 49200 | 65 |
| 415 | 20230720 | 122200 | 32749243050 | 49300 | 49300 | 49300 | 49300 | 295 |
| 416 | 20230720 | 122100 | 32734699550 | 49300 | 49250 | 49300 | 49250 | 11 |
| 417 | 20230720 | 122000 | 32734157700 | 49200 | 49150 | 49200 | 49150 | 148 |
| 418 | 20230720 | 121900 | 32726881550 | 49250 | 49150 | 49250 | 49150 | 71 |
| 419 | 20230720 | 121800 | 32723390900 | 49150 | 49150 | 49150 | 49150 | 253 |
| 420 | 20230720 | 121700 | 32710955950 | 49100 | 49300 | 49300 | 49100 | 251 |
| 421 | 20230720 | 121600 | 32698602100 | 49300 | 49450 | 49500 | 49300 | 253 |
| 422 | 20230720 | 121500 | 32686092950 | 49500 | 49200 | 49500 | 49200 | 185 |
| 423 | 20230720 | 121400 | 32676960400 | 49300 | 49250 | 49350 | 49150 | 629 |
| 424 | 20230720 | 121300 | 32645943900 | 49250 | 49150 | 49250 | 49100 | 187 |
| 425 | 20230720 | 121200 | 32636744100 | 49200 | 49000 | 49200 | 49000 | 257 |
| 426 | 20230720 | 121100 | 32624127950 | 49200 | 49000 | 49200 | 49000 | 303 |
| 427 | 20230720 | 121000 | 32609267100 | 49000 | 48850 | 49000 | 48850 | 289 |
| 428 | 20230720 | 120900 | 32595135400 | 48850 | 49100 | 49100 | 48800 | 1494 |
| 429 | 20230720 | 120800 | 32522062600 | 49000 | 49150 | 49200 | 49000 | 590 |
| 430 | 20230720 | 120700 | 32493111950 | 49150 | 49200 | 49200 | 49150 | 193 |
| 431 | 20230720 | 120600 | 32483624850 | 49200 | 49250 | 49250 | 49200 | 352 |
| 432 | 20230720 | 120500 | 32466296900 | 49250 | 49400 | 49400 | 49250 | 481 |
| 433 | 20230720 | 120400 | 32442578750 | 49400 | 49350 | 49400 | 49350 | 121 |
| 434 | 20230720 | 120300 | 32436607050 | 49300 | 49350 | 49350 | 49300 | 375 |
| 435 | 20230720 | 120200 | 32418112550 | 49350 | 49300 | 49350 | 49300 | 36 |
| 436 | 20230720 | 120100 | 32416336650 | 49250 | 49200 | 49250 | 49150 | 472 |
| 437 | 20230720 | 120000 | 32393113650 | 49200 | 49000 | 49200 | 49000 | 980 |
| 438 | 20230720 | 115900 | 32345048450 | 49000 | 48900 | 49000 | 48850 | 319 |
| 439 | 20230720 | 115800 | 32329441950 | 48900 | 48850 | 48900 | 48850 | 548 |
| 440 | 20230720 | 115700 | 32302671400 | 48850 | 48900 | 48900 | 48850 | 307 |
| 441 | 20230720 | 115600 | 32287673550 | 48900 | 48950 | 48950 | 48900 | 304 |
| 442 | 20230720 | 115500 | 32272804100 | 48950 | 48950 | 49100 | 48900 | 1330 |
| 443 | 20230720 | 115400 | 32207650700 | 48950 | 48950 | 48950 | 48850 | 1018 |
| 444 | 20230720 | 115300 | 32157877350 | 48950 | 49000 | 49000 | 48950 | 682 |
| 445 | 20230720 | 115200 | 32124461550 | 49000 | 49050 | 49100 | 49000 | 384 |
| 446 | 20230720 | 115100 | 32105625900 | 49100 | 49000 | 49100 | 49000 | 735 |
| 447 | 20230720 | 115000 | 32069607150 | 49000 | 49100 | 49100 | 49000 | 2316 |
| 448 | 20230720 | 114900 | 31956078100 | 49050 | 49100 | 49150 | 49050 | 929 |
| 449 | 20230720 | 114800 | 31910482700 | 49100 | 49250 | 49250 | 49050 | 2315 |
| 450 | 20230720 | 114700 | 31796759150 | 49250 | 49350 | 49450 | 49250 | 757 |
| 451 | 20230720 | 114600 | 31759417300 | 49350 | 49450 | 49450 | 49300 | 231 |
| 452 | 20230720 | 114500 | 31748023450 | 49450 | 49500 | 49700 | 49450 | 266 |
| 453 | 20230720 | 114400 | 31734861400 | 49750 | 49450 | 49750 | 49450 | 107 |
| 454 | 20230720 | 114300 | 31729567100 | 49450 | 49300 | 49450 | 49300 | 293 |
| 455 | 20230720 | 114200 | 31715113050 | 49300 | 49350 | 49400 | 49300 | 724 |
| 456 | 20230720 | 114100 | 31679381900 | 49350 | 49400 | 49400 | 49350 | 307 |
| 457 | 20230720 | 114000 | 31664226350 | 49400 | 49400 | 49450 | 49350 | 503 |
| 458 | 20230720 | 113900 | 31639382500 | 49400 | 49450 | 49500 | 49400 | 476 |
| 459 | 20230720 | 113800 | 31615851100 | 49450 | 49650 | 49650 | 49450 | 478 |
| 460 | 20230720 | 113700 | 31592175400 | 49650 | 49800 | 49800 | 49600 | 564 |
| 461 | 20230720 | 113600 | 31564146900 | 49800 | 49800 | 49800 | 49750 | 289 |
| 462 | 20230720 | 113500 | 31549763600 | 49750 | 49800 | 49800 | 49750 | 395 |
| 463 | 20230720 | 113400 | 31530107450 | 49800 | 49850 | 49900 | 49800 | 488 |
| 464 | 20230720 | 113300 | 31505788050 | 49900 | 49750 | 49950 | 49750 | 927 |
| 465 | 20230720 | 113200 | 31459565650 | 49750 | 49700 | 49750 | 49600 | 601 |
| 466 | 20230720 | 113100 | 31429681550 | 49450 | 49350 | 49500 | 49300 | 635 |
| 467 | 20230720 | 113000 | 31398303450 | 49300 | 49300 | 49400 | 49250 | 997 |
| 468 | 20230720 | 112900 | 31349116400 | 49300 | 49350 | 49350 | 49250 | 1735 |
| 469 | 20230720 | 112800 | 31263562950 | 49350 | 49550 | 49550 | 49350 | 733 |
| 470 | 20230720 | 112700 | 31227332500 | 49500 | 49550 | 49600 | 49500 | 364 |
| 471 | 20230720 | 112600 | 31209301300 | 49600 | 49800 | 50000 | 49600 | 881 |
| 472 | 20230720 | 112500 | 31165414000 | 49800 | 49100 | 50000 | 49100 | 1759 |
| 473 | 20230720 | 112400 | 31077794750 | 49150 | 49250 | 49250 | 49050 | 2577 |
| 474 | 20230720 | 112300 | 30951099200 | 49250 | 49600 | 49600 | 49250 | 2326 |
| 475 | 20230720 | 112200 | 30836182100 | 49600 | 49850 | 49850 | 49600 | 1630 |
| 476 | 20230720 | 112100 | 30755123300 | 49800 | 49900 | 49950 | 49800 | 1624 |
| 477 | 20230720 | 112000 | 30674181250 | 49900 | 49900 | 49950 | 49850 | 950 |
| 478 | 20230720 | 111900 | 30626813150 | 49900 | 50000 | 50000 | 49900 | 762 |
| 479 | 20230720 | 111800 | 30588748250 | 50000 | 49950 | 50000 | 49950 | 407 |
| 480 | 20230720 | 111700 | 30568414100 | 49950 | 49900 | 50000 | 49850 | 356 |
| 481 | 20230720 | 111600 | 30550639050 | 49900 | 49800 | 49900 | 49800 | 357 |
| 482 | 20230720 | 111500 | 30532842550 | 49800 | 49800 | 49800 | 49750 | 938 |
| 483 | 20230720 | 111400 | 30486136900 | 49800 | 49850 | 49900 | 49750 | 858 |
| 484 | 20230720 | 111300 | 30443416200 | 49900 | 50000 | 50000 | 49800 | 1617 |
| 485 | 20230720 | 111200 | 30362750850 | 50000 | 49800 | 50100 | 49800 | 1997 |
| 486 | 20230720 | 111100 | 30262936900 | 49850 | 49800 | 49850 | 49800 | 2354 |
| 487 | 20230720 | 111000 | 30145693100 | 49800 | 50100 | 50100 | 49800 | 1745 |
| 488 | 20230720 | 110900 | 30058518500 | 50000 | 49900 | 50100 | 49900 | 547 |
| 489 | 20230720 | 110800 | 30031181400 | 49900 | 50100 | 50100 | 49850 | 1665 |
| 490 | 20230720 | 110700 | 29948016350 | 50100 | 50500 | 50500 | 50100 | 474 |
| 491 | 20230720 | 110600 | 29924165850 | 50500 | 50400 | 50500 | 50200 | 1541 |
| 492 | 20230720 | 110500 | 29846516150 | 50400 | 50300 | 50500 | 50300 | 621 |
| 493 | 20230720 | 110400 | 29815251950 | 50300 | 50300 | 50400 | 50300 | 687 |
| 494 | 20230720 | 110300 | 29780643350 | 50400 | 50000 | 50400 | 49900 | 2381 |
| 495 | 20230720 | 110200 | 29661141350 | 50000 | 49900 | 50100 | 49800 | 1617 |
| 496 | 20230720 | 110100 | 29580488450 | 49900 | 49950 | 49950 | 49800 | 2024 |
| 497 | 20230720 | 110000 | 29479556350 | 49950 | 50100 | 50100 | 49900 | 1450 |
| 498 | 20230720 | 105900 | 29407085200 | 50200 | 49950 | 50200 | 49850 | 1333 |
| 499 | 20230720 | 105800 | 29340439150 | 49850 | 50100 | 50200 | 49800 | 5591 |
| 500 | 20230720 | 105700 | 29061176800 | 50100 | 50400 | 50400 | 50100 | 2783 |
| 501 | 20230720 | 105600 | 28921361700 | 50400 | 50700 | 50700 | 50400 | 3216 |
| 502 | 20230720 | 105500 | 28759100100 | 50700 | 50800 | 50900 | 50600 | 587 |
| 503 | 20230720 | 105400 | 28729323100 | 50800 | 50800 | 50900 | 50800 | 1958 |
| 504 | 20230720 | 105300 | 28629829100 | 50800 | 50700 | 50900 | 50700 | 1326 |
| 505 | 20230720 | 105200 | 28562445900 | 50700 | 50500 | 50900 | 50500 | 1839 |
| 506 | 20230720 | 105100 | 28469456700 | 50500 | 50700 | 50700 | 50500 | 3661 |
| 507 | 20230720 | 105000 | 28284326300 | 50600 | 50700 | 50800 | 50600 | 878 |
| 508 | 20230720 | 104900 | 28239845300 | 50700 | 51000 | 51200 | 50600 | 4404 |
| 509 | 20230720 | 104800 | 28016140400 | 51000 | 51100 | 51400 | 51000 | 2420 |
| 510 | 20230720 | 104700 | 27892345100 | 51100 | 51100 | 51200 | 51000 | 2531 |
| 511 | 20230720 | 104600 | 27763095600 | 51100 | 51500 | 51500 | 51000 | 2452 |
| 512 | 20230720 | 104500 | 27637448400 | 51400 | 51200 | 51400 | 51000 | 3476 |
| 513 | 20230720 | 104400 | 27459222400 | 51100 | 50900 | 51300 | 50900 | 1765 |
| 514 | 20230720 | 104300 | 27369002700 | 51000 | 51300 | 51300 | 50900 | 2239 |
| 515 | 20230720 | 104200 | 27254874200 | 51300 | 51600 | 51600 | 51000 | 5720 |
| 516 | 20230720 | 104100 | 26961304000 | 51600 | 51400 | 51600 | 51300 | 3174 |
| 517 | 20230720 | 104000 | 26797870700 | 51300 | 51700 | 51800 | 51100 | 7747 |
| 518 | 20230720 | 103900 | 26398843700 | 51700 | 51800 | 51900 | 51500 | 7430 |
| 519 | 20230720 | 103800 | 26014786100 | 51800 | 51400 | 51900 | 51300 | 12392 |
| 520 | 20230720 | 103700 | 25374858700 | 51400 | 51000 | 51400 | 51000 | 6581 |
| 521 | 20230720 | 103600 | 25038024700 | 50900 | 50900 | 51000 | 50700 | 2280 |
| 522 | 20230720 | 103500 | 24922134400 | 50800 | 50700 | 51200 | 50500 | 4084 |
| 523 | 20230720 | 103400 | 24714792900 | 50700 | 51000 | 51100 | 50500 | 4106 |
| 524 | 20230720 | 103300 | 24506248000 | 51000 | 51200 | 51300 | 50800 | 5819 |
| 525 | 20230720 | 103200 | 24209679300 | 51200 | 50600 | 51200 | 50600 | 8012 |
| 526 | 20230720 | 103100 | 23801053600 | 50700 | 51000 | 51100 | 50500 | 17279 |
| 527 | 20230720 | 103000 | 22921696500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 528 | 20230720 | 102900 | 22921696500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 529 | 20230720 | 102800 | 22921696500 | 51500 | 51200 | 51500 | 50700 | 16257 |
| 530 | 20230720 | 102700 | 22088347800 | 51100 | 50600 | 51500 | 50500 | 27677 |
| 531 | 20230720 | 102600 | 20672562400 | 50600 | 50600 | 50900 | 50500 | 10608 |
| 532 | 20230720 | 102500 | 20134449400 | 50700 | 50000 | 50700 | 49950 | 9522 |
| 533 | 20230720 | 102400 | 19654955650 | 50000 | 49800 | 50000 | 49600 | 3758 |
| 534 | 20230720 | 102300 | 19467733000 | 49800 | 49800 | 49900 | 49650 | 1943 |
| 535 | 20230720 | 102200 | 19371094200 | 49800 | 49600 | 49950 | 49600 | 2808 |
| 536 | 20230720 | 102100 | 19231007400 | 49600 | 49800 | 49800 | 49600 | 1307 |
| 537 | 20230720 | 102000 | 19165964550 | 49800 | 49850 | 49850 | 49550 | 2154 |
| 538 | 20230720 | 101900 | 19058881300 | 49850 | 49800 | 49850 | 49700 | 3926 |
| 539 | 20230720 | 101800 | 18863385600 | 49800 | 49200 | 49850 | 49200 | 3524 |
| 540 | 20230720 | 101700 | 18688721850 | 49350 | 49400 | 49400 | 49200 | 2867 |
| 541 | 20230720 | 101600 | 18547351350 | 49400 | 49350 | 49400 | 49300 | 1468 |
| 542 | 20230720 | 101500 | 18474885600 | 49350 | 48650 | 49350 | 48600 | 2645 |
| 543 | 20230720 | 101400 | 18345775650 | 48600 | 48800 | 48850 | 48600 | 1685 |
| 544 | 20230720 | 101300 | 18263682000 | 48850 | 48900 | 48900 | 48800 | 2356 |
| 545 | 20230720 | 101200 | 18148652000 | 48900 | 49100 | 49200 | 48900 | 1679 |
| 546 | 20230720 | 101100 | 18066296950 | 49100 | 49100 | 49200 | 48850 | 1408 |
| 547 | 20230720 | 101000 | 17997256650 | 48850 | 49100 | 49200 | 48800 | 1969 |
| 548 | 20230720 | 100900 | 17900928900 | 49050 | 49050 | 49400 | 48800 | 2643 |
| 549 | 20230720 | 100800 | 17771514550 | 49050 | 49500 | 49600 | 49000 | 3216 |
| 550 | 20230720 | 100700 | 17612343800 | 49450 | 48950 | 49550 | 48850 | 2313 |
| 551 | 20230720 | 100600 | 17498599450 | 49000 | 48600 | 49000 | 48550 | 2872 |
| 552 | 20230720 | 100500 | 17358579450 | 48600 | 49050 | 49050 | 48550 | 3999 |
| 553 | 20230720 | 100400 | 17163209150 | 49050 | 49450 | 49500 | 48900 | 6867 |
| 554 | 20230720 | 100300 | 16826377400 | 49450 | 49550 | 49750 | 49450 | 2188 |
| 555 | 20230720 | 100200 | 16717879500 | 49550 | 50000 | 50100 | 49250 | 8866 |
| 556 | 20230720 | 100100 | 16277755550 | 50000 | 50100 | 50400 | 50000 | 3734 |
| 557 | 20230720 | 100000 | 16090280650 | 50000 | 50300 | 50600 | 50000 | 7261 |
| 558 | 20230720 | 095900 | 15725649650 | 50400 | 50800 | 50800 | 49850 | 12177 |
| 559 | 20230720 | 095800 | 15115212750 | 50800 | 50200 | 51000 | 49900 | 18241 |
| 560 | 20230720 | 095700 | 14191196550 | 50100 | 49350 | 50600 | 49300 | 12197 |
| 561 | 20230720 | 095600 | 13578851000 | 49350 | 49650 | 49800 | 49250 | 3687 |
| 562 | 20230720 | 095500 | 13396379250 | 49650 | 49950 | 50300 | 49350 | 19245 |
| 563 | 20230720 | 095400 | 12434129100 | 49950 | 49700 | 50000 | 49400 | 8422 |
| 564 | 20230720 | 095300 | 12014496700 | 49650 | 49150 | 49750 | 49100 | 2711 |
| 565 | 20230720 | 095200 | 11880295000 | 49200 | 48900 | 49600 | 48600 | 3394 |
| 566 | 20230720 | 095100 | 11714207500 | 48900 | 49450 | 49600 | 48750 | 5482 |
| 567 | 20230720 | 095000 | 11444297450 | 49400 | 49800 | 49900 | 49350 | 9202 |
| 568 | 20230720 | 094900 | 10987035600 | 49800 | 49400 | 49850 | 49350 | 11671 |
| 569 | 20230720 | 094800 | 10406821500 | 49350 | 49000 | 49400 | 49000 | 6151 |
| 570 | 20230720 | 094700 | 10104060350 | 49000 | 48750 | 49100 | 48650 | 3886 |
| 571 | 20230720 | 094600 | 9914200900 | 48800 | 48900 | 48900 | 48600 | 3269 |
| 572 | 20230720 | 094500 | 9754880700 | 48850 | 48200 | 48900 | 48200 | 7016 |
| 573 | 20230720 | 094400 | 9413972100 | 48200 | 48050 | 48200 | 47900 | 3173 |
| 574 | 20230720 | 094300 | 9261486600 | 48050 | 48250 | 48400 | 48000 | 3708 |
| 575 | 20230720 | 094200 | 9082938300 | 48250 | 47600 | 48500 | 47500 | 4131 |
| 576 | 20230720 | 094100 | 8884366500 | 47600 | 47450 | 47700 | 47400 | 1764 |
| 577 | 20230720 | 094000 | 8800592700 | 47450 | 47300 | 47500 | 47300 | 1035 |
| 578 | 20230720 | 093900 | 8751526850 | 47400 | 47550 | 47600 | 47300 | 2555 |
| 579 | 20230720 | 093800 | 8630302050 | 47500 | 47950 | 47950 | 47400 | 2055 |
| 580 | 20230720 | 093700 | 8532286700 | 47950 | 47550 | 48000 | 47400 | 3075 |
| 581 | 20230720 | 093600 | 8385708650 | 47550 | 47600 | 47650 | 47400 | 2864 |
| 582 | 20230720 | 093500 | 8249619350 | 47600 | 47450 | 47650 | 47400 | 2351 |
| 583 | 20230720 | 093400 | 8137994300 | 47400 | 47050 | 47650 | 47000 | 2800 |
| 584 | 20230720 | 093300 | 8005684100 | 47050 | 46750 | 47050 | 46750 | 2892 |
| 585 | 20230720 | 093200 | 7870056900 | 46750 | 46700 | 46750 | 46650 | 2106 |
| 586 | 20230720 | 093100 | 7771772700 | 46700 | 46550 | 46750 | 46500 | 2162 |
| 587 | 20230720 | 093000 | 7670830750 | 46550 | 46100 | 46600 | 46050 | 4405 |
| 588 | 20230720 | 092900 | 7466870850 | 46100 | 46150 | 46200 | 46050 | 4061 |
| 589 | 20230720 | 092800 | 7279685650 | 46150 | 46250 | 46300 | 46100 | 635 |
| 590 | 20230720 | 092700 | 7250337400 | 46150 | 46150 | 46250 | 46050 | 1427 |
| 591 | 20230720 | 092600 | 7184500600 | 46100 | 46250 | 46250 | 46100 | 1893 |
| 592 | 20230720 | 092500 | 7097068400 | 46300 | 46300 | 46450 | 46300 | 880 |
| 593 | 20230720 | 092400 | 7056291150 | 46300 | 46450 | 46550 | 46200 | 1297 |
| 594 | 20230720 | 092300 | 6996194950 | 46450 | 46600 | 46600 | 46300 | 1150 |
| 595 | 20230720 | 092200 | 6942767200 | 46600 | 46500 | 46750 | 46500 | 1195 |
| 596 | 20230720 | 092100 | 6887079150 | 46500 | 46550 | 46750 | 46400 | 1664 |
| 597 | 20230720 | 092000 | 6809636900 | 46700 | 46000 | 46900 | 46000 | 4149 |
| 598 | 20230720 | 091900 | 6616840550 | 46150 | 46000 | 46150 | 45900 | 5579 |
| 599 | 20230720 | 091800 | 6360277750 | 46000 | 46150 | 46150 | 46000 | 3847 |
| 600 | 20230720 | 091700 | 6183154350 | 46150 | 46400 | 46450 | 46050 | 6524 |
| 601 | 20230720 | 091600 | 5881263350 | 46450 | 46500 | 46550 | 46400 | 3034 |
| 602 | 20230720 | 091500 | 5740314750 | 46500 | 46550 | 46700 | 46450 | 4218 |
| 603 | 20230720 | 091400 | 5544097050 | 46500 | 46900 | 46900 | 46500 | 4741 |
| 604 | 20230720 | 091300 | 5322925050 | 46900 | 46650 | 47000 | 46500 | 3524 |
| 605 | 20230720 | 091200 | 5157864200 | 46700 | 46450 | 46700 | 46450 | 5016 |
| 606 | 20230720 | 091100 | 4924298700 | 46400 | 46400 | 46500 | 46250 | 2633 |
| 607 | 20230720 | 091000 | 4802310850 | 46400 | 46550 | 46600 | 46300 | 3531 |
| 608 | 20230720 | 090900 | 4638249250 | 46500 | 46450 | 46600 | 46250 | 1474 |
| 609 | 20230720 | 090800 | 4569770300 | 46300 | 46800 | 46850 | 46150 | 6757 |
| 610 | 20230720 | 090700 | 4255705350 | 46800 | 47550 | 47550 | 46800 | 5386 |
| 611 | 20230720 | 090600 | 4002016650 | 47550 | 47250 | 47650 | 47000 | 8103 |
| 612 | 20230720 | 090500 | 3618500500 | 47250 | 46850 | 47250 | 46650 | 8062 |
| 613 | 20230720 | 090400 | 3240415950 | 46650 | 46000 | 46900 | 46000 | 6610 |
| 614 | 20230720 | 090300 | 2932563700 | 46000 | 46050 | 46500 | 45600 | 6109 |
| 615 | 20230720 | 090200 | 2651896200 | 45950 | 45800 | 46200 | 45450 | 13685 |
| 616 | 20230720 | 090100 | 2026874900 | 45800 | 46600 | 46900 | 45750 | 15094 |
| 617 | 20230720 | 090000 | 1327149350 | 46650 | 46900 | 46900 | 46100 | 27332 |