34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 185200 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 16823 |
| 3 | 20230720 | 185100 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 4 | 20230720 | 185000 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 5 | 20230720 | 184900 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 6 | 20230720 | 184800 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 7 | 20230720 | 184700 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 8 | 20230720 | 184600 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 9 | 20230720 | 184500 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 10 | 20230720 | 184400 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 11 | 20230720 | 184300 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 12 | 20230720 | 184200 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 13 | 20230720 | 184100 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 14 | 20230720 | 184000 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 15 | 20230720 | 183900 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 16 | 20230720 | 183800 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 17 | 20230720 | 183700 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 18 | 20230720 | 183600 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 19 | 20230720 | 183500 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 20 | 20230720 | 183400 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 21 | 20230720 | 183300 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 22 | 20230720 | 183200 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 23 | 20230720 | 183100 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 24 | 20230720 | 183000 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 25 | 20230720 | 182900 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 26 | 20230720 | 182800 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 27 | 20230720 | 182700 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 28 | 20230720 | 182600 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 29 | 20230720 | 182500 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 30 | 20230720 | 182400 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 31 | 20230720 | 182300 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 32 | 20230720 | 182200 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 16823 |
| 33 | 20230720 | 182100 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 34 | 20230720 | 182000 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 35 | 20230720 | 181900 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 36 | 20230720 | 181800 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 37 | 20230720 | 181700 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 38 | 20230720 | 181600 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 39 | 20230720 | 181500 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 40 | 20230720 | 181400 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 41 | 20230720 | 181300 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 42 | 20230720 | 181200 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 43 | 20230720 | 181100 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 44 | 20230720 | 181000 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 45 | 20230720 | 180900 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 46 | 20230720 | 180800 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 47 | 20230720 | 180700 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 48 | 20230720 | 180600 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 49 | 20230720 | 180500 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 50 | 20230720 | 180400 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 51 | 20230720 | 180300 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 52 | 20230720 | 180200 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 53 | 20230720 | 180100 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 54 | 20230720 | 180000 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 55 | 20230720 | 175900 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 56 | 20230720 | 175800 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 57 | 20230720 | 175700 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 58 | 20230720 | 175600 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 59 | 20230720 | 175500 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 60 | 20230720 | 175400 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 61 | 20230720 | 175300 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 62 | 20230720 | 175200 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 16823 |
| 63 | 20230720 | 175100 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 64 | 20230720 | 175000 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 65 | 20230720 | 174900 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 66 | 20230720 | 174800 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 67 | 20230720 | 174700 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 68 | 20230720 | 174600 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 69 | 20230720 | 174500 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 70 | 20230720 | 174400 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 71 | 20230720 | 174300 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 72 | 20230720 | 174200 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 73 | 20230720 | 174100 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 74 | 20230720 | 174000 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 75 | 20230720 | 173900 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 76 | 20230720 | 173800 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 77 | 20230720 | 173700 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 78 | 20230720 | 173600 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 79 | 20230720 | 173500 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 80 | 20230720 | 173400 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 81 | 20230720 | 173300 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 82 | 20230720 | 173200 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 83 | 20230720 | 173100 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 84 | 20230720 | 173000 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 85 | 20230720 | 172900 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 86 | 20230720 | 172800 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 87 | 20230720 | 172700 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 88 | 20230720 | 172600 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 89 | 20230720 | 172500 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 90 | 20230720 | 172400 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 91 | 20230720 | 172300 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 92 | 20230720 | 172200 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 16823 |
| 93 | 20230720 | 172100 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 94 | 20230720 | 172000 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 95 | 20230720 | 171900 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 96 | 20230720 | 171800 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 97 | 20230720 | 171700 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 98 | 20230720 | 171600 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 99 | 20230720 | 171500 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 100 | 20230720 | 171400 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 101 | 20230720 | 171300 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 102 | 20230720 | 171200 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 103 | 20230720 | 171100 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 104 | 20230720 | 171000 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 105 | 20230720 | 170900 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 106 | 20230720 | 170800 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 107 | 20230720 | 170700 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 108 | 20230720 | 170600 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 109 | 20230720 | 170500 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 110 | 20230720 | 170400 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 111 | 20230720 | 170300 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 112 | 20230720 | 170200 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 113 | 20230720 | 170100 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 114 | 20230720 | 170000 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 115 | 20230720 | 165900 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 116 | 20230720 | 165800 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 117 | 20230720 | 165700 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 118 | 20230720 | 165600 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 119 | 20230720 | 165500 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 120 | 20230720 | 165400 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 121 | 20230720 | 165300 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 122 | 20230720 | 165200 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 16823 |
| 123 | 20230720 | 165100 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 124 | 20230720 | 165000 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 125 | 20230720 | 164900 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 126 | 20230720 | 164800 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 127 | 20230720 | 164700 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 128 | 20230720 | 164600 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 129 | 20230720 | 164500 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 130 | 20230720 | 164400 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 131 | 20230720 | 164300 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 132 | 20230720 | 164200 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 133 | 20230720 | 164100 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 134 | 20230720 | 164000 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 135 | 20230720 | 163900 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 136 | 20230720 | 163800 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 137 | 20230720 | 163700 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 138 | 20230720 | 163600 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 139 | 20230720 | 163500 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 140 | 20230720 | 163400 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 141 | 20230720 | 163300 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 142 | 20230720 | 163200 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 143 | 20230720 | 163100 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 144 | 20230720 | 163000 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 145 | 20230720 | 162900 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 146 | 20230720 | 162800 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 147 | 20230720 | 162700 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 148 | 20230720 | 162600 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 149 | 20230720 | 162500 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 150 | 20230720 | 162400 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 151 | 20230720 | 162300 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 152 | 20230720 | 162200 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 16823 |
| 153 | 20230720 | 162100 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 154 | 20230720 | 162000 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 155 | 20230720 | 161900 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 156 | 20230720 | 161800 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 157 | 20230720 | 161700 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 158 | 20230720 | 161600 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 159 | 20230720 | 161500 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 160 | 20230720 | 161400 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 161 | 20230720 | 161300 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 162 | 20230720 | 161200 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 163 | 20230720 | 161100 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 164 | 20230720 | 161000 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 165 | 20230720 | 160900 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 166 | 20230720 | 160800 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 167 | 20230720 | 160700 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 168 | 20230720 | 160600 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 169 | 20230720 | 160500 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 170 | 20230720 | 160400 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 171 | 20230720 | 160300 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 172 | 20230720 | 160200 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 173 | 20230720 | 160100 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 174 | 20230720 | 160000 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 175 | 20230720 | 155900 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 176 | 20230720 | 155800 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 177 | 20230720 | 155700 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 178 | 20230720 | 155600 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 179 | 20230720 | 155500 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 180 | 20230720 | 155400 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 181 | 20230720 | 155300 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 182 | 20230720 | 155200 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 16823 |
| 183 | 20230720 | 155100 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 184 | 20230720 | 155000 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 185 | 20230720 | 154900 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 186 | 20230720 | 154800 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 187 | 20230720 | 154700 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 188 | 20230720 | 154600 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 189 | 20230720 | 154500 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 190 | 20230720 | 154400 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 191 | 20230720 | 154300 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 192 | 20230720 | 154200 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 193 | 20230720 | 154100 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 194 | 20230720 | 154000 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 195 | 20230720 | 153900 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 196 | 20230720 | 153800 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 197 | 20230720 | 153700 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 198 | 20230720 | 153600 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 199 | 20230720 | 153500 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 200 | 20230720 | 153400 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 201 | 20230720 | 153300 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 202 | 20230720 | 153200 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 203 | 20230720 | 153100 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 204 | 20230720 | 153000 | 41506563000 | 242500 | 242500 | 242500 | 242500 | 16823 |
| 205 | 20230720 | 152900 | 37426985500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 206 | 20230720 | 152800 | 37426985500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 207 | 20230720 | 152700 | 37426985500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 208 | 20230720 | 152600 | 37426985500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 209 | 20230720 | 152500 | 37426985500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 210 | 20230720 | 152400 | 37426985500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 211 | 20230720 | 152300 | 37426985500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 212 | 20230720 | 152200 | 37426985500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 213 | 20230720 | 152100 | 37426985500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 214 | 20230720 | 152000 | 37426985500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 215 | 20230720 | 151900 | 37426985500 | 242500 | 242500 | 243500 | 242500 | 217 |
| 216 | 20230720 | 151800 | 37374280000 | 242500 | 242500 | 243500 | 242500 | 159 |
| 217 | 20230720 | 151700 | 37335644000 | 243000 | 243000 | 243500 | 242500 | 275 |
| 218 | 20230720 | 151600 | 37268877500 | 243000 | 243000 | 243000 | 242500 | 173 |
| 219 | 20230720 | 151500 | 37226881000 | 242500 | 242000 | 243500 | 242000 | 436 |
| 220 | 20230720 | 151400 | 37121036000 | 242000 | 243000 | 243500 | 242000 | 1344 |
| 221 | 20230720 | 151300 | 36794874000 | 243500 | 243000 | 243500 | 242500 | 276 |
| 222 | 20230720 | 151200 | 36727899500 | 242500 | 243000 | 243500 | 242500 | 1266 |
| 223 | 20230720 | 151100 | 36420513000 | 243000 | 243000 | 243500 | 242500 | 380 |
| 224 | 20230720 | 151000 | 36328187000 | 243000 | 243500 | 243500 | 242500 | 1569 |
| 225 | 20230720 | 150900 | 35946794000 | 243500 | 243500 | 243500 | 243000 | 486 |
| 226 | 20230720 | 150800 | 35828480500 | 243500 | 243500 | 243500 | 243000 | 103 |
| 227 | 20230720 | 150700 | 35803405000 | 243500 | 243500 | 243500 | 243000 | 206 |
| 228 | 20230720 | 150600 | 35753247500 | 243500 | 243500 | 243500 | 243000 | 462 |
| 229 | 20230720 | 150500 | 35640809000 | 243000 | 243000 | 243500 | 242500 | 181 |
| 230 | 20230720 | 150400 | 35596827500 | 243000 | 242500 | 243000 | 242500 | 449 |
| 231 | 20230720 | 150300 | 35487744000 | 242500 | 243000 | 243500 | 242500 | 516 |
| 232 | 20230720 | 150200 | 35362323000 | 243000 | 243000 | 243000 | 242500 | 332 |
| 233 | 20230720 | 150100 | 35281680500 | 243000 | 243000 | 243000 | 242500 | 214 |
| 234 | 20230720 | 150000 | 35229700000 | 243000 | 242500 | 243000 | 242500 | 206 |
| 235 | 20230720 | 145900 | 35179667000 | 243000 | 243000 | 243000 | 242500 | 438 |
| 236 | 20230720 | 145800 | 35073268500 | 242500 | 242500 | 243000 | 242500 | 298 |
| 237 | 20230720 | 145700 | 35000904000 | 242500 | 243000 | 243000 | 242500 | 142 |
| 238 | 20230720 | 145600 | 34966416500 | 243000 | 243000 | 243500 | 242500 | 1599 |
| 239 | 20230720 | 145500 | 34578278000 | 243000 | 242500 | 243500 | 242500 | 1627 |
| 240 | 20230720 | 145400 | 34182493500 | 243000 | 243000 | 243000 | 242500 | 485 |
| 241 | 20230720 | 145300 | 34064675500 | 243000 | 243000 | 243000 | 242500 | 293 |
| 242 | 20230720 | 145200 | 33993501000 | 243000 | 242500 | 243000 | 242500 | 186 |
| 243 | 20230720 | 145100 | 33948342000 | 243000 | 243000 | 243000 | 242500 | 335 |
| 244 | 20230720 | 145000 | 33866973500 | 243000 | 242500 | 243000 | 242500 | 263 |
| 245 | 20230720 | 144900 | 33803133000 | 243000 | 243000 | 244000 | 242500 | 3199 |
| 246 | 20230720 | 144800 | 33025297500 | 243000 | 242500 | 243000 | 242500 | 195 |
| 247 | 20230720 | 144700 | 32977936500 | 242500 | 242500 | 243000 | 242500 | 477 |
| 248 | 20230720 | 144600 | 32862148000 | 242500 | 242500 | 243000 | 242500 | 666 |
| 249 | 20230720 | 144500 | 32700337000 | 243000 | 243000 | 243000 | 242500 | 242 |
| 250 | 20230720 | 144400 | 32641553500 | 243000 | 243000 | 243000 | 242500 | 575 |
| 251 | 20230720 | 144300 | 32501853500 | 243000 | 242500 | 243000 | 242500 | 340 |
| 252 | 20230720 | 144200 | 32419259000 | 242500 | 243000 | 243000 | 242500 | 371 |
| 253 | 20230720 | 144100 | 32329118500 | 243000 | 242500 | 243000 | 242500 | 379 |
| 254 | 20230720 | 144000 | 32237050000 | 243000 | 242500 | 243000 | 242500 | 214 |
| 255 | 20230720 | 143900 | 32185061500 | 243000 | 243000 | 243000 | 242500 | 156 |
| 256 | 20230720 | 143800 | 32147170000 | 242500 | 242500 | 243000 | 242500 | 454 |
| 257 | 20230720 | 143700 | 32036879000 | 243000 | 242500 | 243000 | 242500 | 326 |
| 258 | 20230720 | 143600 | 31957683000 | 242500 | 243000 | 243000 | 242500 | 311 |
| 259 | 20230720 | 143500 | 31882137000 | 243000 | 243000 | 243500 | 242500 | 172 |
| 260 | 20230720 | 143400 | 31840342000 | 243000 | 243000 | 243500 | 242500 | 502 |
| 261 | 20230720 | 143300 | 31718331500 | 242500 | 243000 | 243000 | 242500 | 398 |
| 262 | 20230720 | 143200 | 31621650000 | 243000 | 243000 | 243000 | 242500 | 140 |
| 263 | 20230720 | 143100 | 31587652000 | 243000 | 243000 | 243000 | 242500 | 278 |
| 264 | 20230720 | 143000 | 31520121000 | 243000 | 242500 | 243000 | 242500 | 245 |
| 265 | 20230720 | 142900 | 31460607500 | 242500 | 242500 | 243000 | 242500 | 162 |
| 266 | 20230720 | 142800 | 31421264500 | 242500 | 243000 | 243000 | 242500 | 298 |
| 267 | 20230720 | 142700 | 31348877500 | 243000 | 242500 | 243000 | 242500 | 96 |
| 268 | 20230720 | 142600 | 31325563000 | 242500 | 242500 | 243000 | 242500 | 202 |
| 269 | 20230720 | 142500 | 31276526500 | 242500 | 243000 | 243000 | 242500 | 286 |
| 270 | 20230720 | 142400 | 31207042500 | 242500 | 243000 | 243000 | 242500 | 112 |
| 271 | 20230720 | 142300 | 31179853000 | 243000 | 243000 | 243500 | 242500 | 344 |
| 272 | 20230720 | 142200 | 31096264500 | 242500 | 243000 | 243000 | 242500 | 127 |
| 273 | 20230720 | 142100 | 31065433500 | 243000 | 243000 | 243000 | 242500 | 481 |
| 274 | 20230720 | 142000 | 30948572000 | 242500 | 242500 | 243000 | 242500 | 256 |
| 275 | 20230720 | 141900 | 30886402500 | 243000 | 242500 | 243000 | 242500 | 189 |
| 276 | 20230720 | 141800 | 30840498500 | 243000 | 243000 | 243000 | 242500 | 377 |
| 277 | 20230720 | 141700 | 30748975000 | 243000 | 242500 | 243000 | 242500 | 168 |
| 278 | 20230720 | 141600 | 30708182000 | 242500 | 243000 | 243000 | 242500 | 191 |
| 279 | 20230720 | 141500 | 30661832000 | 243000 | 242500 | 243500 | 242500 | 448 |
| 280 | 20230720 | 141400 | 30553003000 | 243000 | 243000 | 243000 | 242500 | 132 |
| 281 | 20230720 | 141300 | 30520960500 | 243000 | 243000 | 243000 | 242500 | 314 |
| 282 | 20230720 | 141200 | 30444698500 | 243000 | 243000 | 243000 | 242500 | 260 |
| 283 | 20230720 | 141100 | 30381562500 | 242500 | 242000 | 243000 | 242000 | 842 |
| 284 | 20230720 | 141000 | 30177080500 | 242500 | 242500 | 243000 | 242000 | 949 |
| 285 | 20230720 | 140900 | 29946793000 | 243000 | 243000 | 243000 | 242500 | 251 |
| 286 | 20230720 | 140800 | 29885821000 | 242500 | 243000 | 243000 | 242500 | 329 |
| 287 | 20230720 | 140700 | 29805920500 | 243000 | 243000 | 243000 | 242500 | 354 |
| 288 | 20230720 | 140600 | 29719932500 | 243000 | 243000 | 243000 | 242500 | 134 |
| 289 | 20230720 | 140500 | 29687414000 | 243000 | 242500 | 243000 | 242500 | 780 |
| 290 | 20230720 | 140400 | 29498149500 | 243000 | 243000 | 243000 | 242500 | 137 |
| 291 | 20230720 | 140300 | 29464904000 | 242500 | 243000 | 243000 | 242000 | 246 |
| 292 | 20230720 | 140200 | 29405229000 | 242500 | 242500 | 243000 | 242000 | 281 |
| 293 | 20230720 | 140100 | 29337039500 | 243000 | 243000 | 243000 | 242000 | 138 |
| 294 | 20230720 | 140000 | 29303573000 | 242500 | 242500 | 243000 | 242000 | 449 |
| 295 | 20230720 | 135900 | 29194673000 | 243000 | 242500 | 243000 | 242000 | 504 |
| 296 | 20230720 | 135800 | 29072301500 | 242000 | 242000 | 243000 | 242000 | 302 |
| 297 | 20230720 | 135700 | 28999053000 | 242500 | 242500 | 243000 | 242500 | 360 |
| 298 | 20230720 | 135600 | 28911690000 | 242500 | 243000 | 243000 | 242500 | 302 |
| 299 | 20230720 | 135500 | 28838443000 | 243000 | 242500 | 243000 | 242500 | 109 |
| 300 | 20230720 | 135400 | 28811989500 | 242500 | 242500 | 243000 | 242000 | 368 |
| 301 | 20230720 | 135300 | 28722691500 | 243000 | 242500 | 243000 | 242000 | 350 |
| 302 | 20230720 | 135200 | 28637790000 | 242000 | 243000 | 243000 | 242000 | 284 |
| 303 | 20230720 | 135100 | 28568878000 | 243000 | 242500 | 243000 | 242000 | 333 |
| 304 | 20230720 | 135000 | 28488088500 | 242500 | 242500 | 243000 | 242000 | 238 |
| 305 | 20230720 | 134900 | 28430393000 | 242000 | 242500 | 242500 | 242000 | 587 |
| 306 | 20230720 | 134800 | 28288069500 | 242500 | 242500 | 242500 | 242000 | 521 |
| 307 | 20230720 | 134700 | 28161765500 | 242000 | 242500 | 242500 | 242000 | 185 |
| 308 | 20230720 | 134600 | 28116924500 | 242000 | 242500 | 243000 | 242000 | 2153 |
| 309 | 20230720 | 134500 | 27594824000 | 242000 | 242000 | 242500 | 242000 | 158 |
| 310 | 20230720 | 134400 | 27556538000 | 242000 | 242000 | 242500 | 242000 | 197 |
| 311 | 20230720 | 134300 | 27508800500 | 242500 | 242500 | 242500 | 242000 | 115 |
| 312 | 20230720 | 134200 | 27480936000 | 242500 | 242000 | 242500 | 242000 | 1374 |
| 313 | 20230720 | 134100 | 27147791000 | 242000 | 242000 | 242500 | 242000 | 620 |
| 314 | 20230720 | 134000 | 26997626000 | 242000 | 242500 | 242500 | 242000 | 1814 |
| 315 | 20230720 | 133900 | 26557803500 | 243000 | 243000 | 243000 | 242500 | 198 |
| 316 | 20230720 | 133800 | 26509731500 | 242500 | 242500 | 243000 | 242500 | 240 |
| 317 | 20230720 | 133700 | 26451470500 | 242500 | 243000 | 243000 | 242500 | 190 |
| 318 | 20230720 | 133600 | 26405349000 | 242500 | 243000 | 243000 | 242500 | 283 |
| 319 | 20230720 | 133500 | 26336622000 | 243000 | 243000 | 243000 | 242500 | 102 |
| 320 | 20230720 | 133400 | 26311866000 | 243000 | 243000 | 243000 | 242500 | 578 |
| 321 | 20230720 | 133300 | 26171441000 | 242500 | 243000 | 243000 | 242500 | 235 |
| 322 | 20230720 | 133200 | 26114353500 | 242500 | 243000 | 243000 | 242500 | 104 |
| 323 | 20230720 | 133100 | 26089125000 | 242500 | 242500 | 243000 | 242500 | 206 |
| 324 | 20230720 | 133000 | 26039086000 | 242500 | 243000 | 243000 | 242500 | 402 |
| 325 | 20230720 | 132900 | 25941455000 | 242500 | 242500 | 243000 | 242500 | 70 |
| 326 | 20230720 | 132800 | 25924465000 | 243000 | 243000 | 243000 | 242500 | 303 |
| 327 | 20230720 | 132700 | 25850863000 | 242500 | 242500 | 243000 | 242500 | 89 |
| 328 | 20230720 | 132600 | 25829262000 | 242500 | 242500 | 243000 | 242500 | 182 |
| 329 | 20230720 | 132500 | 25785071000 | 242500 | 243000 | 243000 | 242500 | 157 |
| 330 | 20230720 | 132400 | 25746997000 | 243000 | 242500 | 243000 | 242500 | 103 |
| 331 | 20230720 | 132300 | 25722000500 | 242500 | 242500 | 243000 | 242000 | 119 |
| 332 | 20230720 | 132200 | 25693101000 | 242500 | 242500 | 243000 | 242500 | 849 |
| 333 | 20230720 | 132100 | 25487212000 | 242500 | 242500 | 243000 | 242500 | 150 |
| 334 | 20230720 | 132000 | 25450782000 | 243000 | 242500 | 243000 | 242500 | 136 |
| 335 | 20230720 | 131900 | 25417774500 | 242500 | 242500 | 243000 | 242500 | 75 |
| 336 | 20230720 | 131800 | 25399568000 | 242500 | 243000 | 243000 | 242500 | 186 |
| 337 | 20230720 | 131700 | 25354398500 | 242500 | 242500 | 243000 | 242500 | 71 |
| 338 | 20230720 | 131600 | 25337175500 | 242500 | 243000 | 243000 | 242500 | 1034 |
| 339 | 20230720 | 131500 | 25085942500 | 243000 | 242000 | 243000 | 242000 | 298 |
| 340 | 20230720 | 131400 | 25013669500 | 242500 | 242500 | 243000 | 242000 | 2745 |
| 341 | 20230720 | 131300 | 24348014500 | 243000 | 243000 | 243000 | 242500 | 149 |
| 342 | 20230720 | 131200 | 24311821500 | 242500 | 243000 | 243000 | 242500 | 190 |
| 343 | 20230720 | 131100 | 24265727500 | 243000 | 243000 | 243000 | 242500 | 203 |
| 344 | 20230720 | 131000 | 24216429500 | 243000 | 242500 | 243000 | 242500 | 217 |
| 345 | 20230720 | 130900 | 24163754000 | 243000 | 242500 | 243000 | 242500 | 292 |
| 346 | 20230720 | 130800 | 24092815000 | 243000 | 243000 | 243000 | 242500 | 256 |
| 347 | 20230720 | 130700 | 24030637500 | 243000 | 243000 | 243000 | 242500 | 56 |
| 348 | 20230720 | 130600 | 24017053000 | 243000 | 242500 | 243000 | 242500 | 79 |
| 349 | 20230720 | 130500 | 23997882500 | 242500 | 243000 | 243500 | 242500 | 187 |
| 350 | 20230720 | 130400 | 23952467000 | 243000 | 243000 | 243500 | 242500 | 246 |
| 351 | 20230720 | 130300 | 23892755500 | 242500 | 242500 | 243000 | 242500 | 254 |
| 352 | 20230720 | 130200 | 23831045000 | 243000 | 242500 | 243000 | 242500 | 347 |
| 353 | 20230720 | 130100 | 23746781500 | 242500 | 242500 | 243000 | 242500 | 134 |
| 354 | 20230720 | 130000 | 23714229500 | 242500 | 242500 | 243500 | 242500 | 548 |
| 355 | 20230720 | 125900 | 23581069000 | 243000 | 242500 | 243500 | 242500 | 874 |
| 356 | 20230720 | 125800 | 23368654000 | 243000 | 243000 | 243000 | 242500 | 267 |
| 357 | 20230720 | 125700 | 23303803500 | 242500 | 243000 | 243000 | 242500 | 134 |
| 358 | 20230720 | 125600 | 23271262500 | 243000 | 243000 | 243000 | 242500 | 113 |
| 359 | 20230720 | 125500 | 23243824500 | 242500 | 242500 | 243000 | 242500 | 225 |
| 360 | 20230720 | 125400 | 23189162500 | 243500 | 242500 | 243500 | 242500 | 477 |
| 361 | 20230720 | 125300 | 23073280000 | 242500 | 242500 | 243000 | 242500 | 102 |
| 362 | 20230720 | 125200 | 23048504500 | 242500 | 242500 | 243000 | 242500 | 898 |
| 363 | 20230720 | 125100 | 22830393500 | 242500 | 243000 | 243000 | 242500 | 34 |
| 364 | 20230720 | 125000 | 22822137500 | 243000 | 243000 | 243000 | 242500 | 785 |
| 365 | 20230720 | 124900 | 22631395000 | 243000 | 242500 | 243000 | 242500 | 717 |
| 366 | 20230720 | 124800 | 22457233500 | 243000 | 243000 | 243000 | 242500 | 202 |
| 367 | 20230720 | 124700 | 22408181000 | 242500 | 242500 | 243500 | 242500 | 181 |
| 368 | 20230720 | 124600 | 22364221500 | 242500 | 243000 | 243000 | 242500 | 147 |
| 369 | 20230720 | 124500 | 22328553000 | 242500 | 243000 | 243500 | 242500 | 146 |
| 370 | 20230720 | 124400 | 22293076500 | 243000 | 243000 | 243000 | 242500 | 968 |
| 371 | 20230720 | 124300 | 22057903000 | 242500 | 243000 | 243000 | 242500 | 113 |
| 372 | 20230720 | 124200 | 22030454000 | 243000 | 242500 | 243000 | 242500 | 355 |
| 373 | 20230720 | 124100 | 21944230000 | 243000 | 242500 | 243000 | 242500 | 141 |
| 374 | 20230720 | 124000 | 21909975000 | 242500 | 243000 | 243000 | 242500 | 234 |
| 375 | 20230720 | 123900 | 21853140500 | 243000 | 242500 | 243000 | 242500 | 520 |
| 376 | 20230720 | 123800 | 21726800000 | 243000 | 243000 | 243000 | 242500 | 212 |
| 377 | 20230720 | 123700 | 21675309000 | 242500 | 243000 | 243000 | 242500 | 219 |
| 378 | 20230720 | 123600 | 21622118000 | 243000 | 243000 | 243000 | 242500 | 105 |
| 379 | 20230720 | 123500 | 21596635500 | 243000 | 242500 | 243500 | 242500 | 241 |
| 380 | 20230720 | 123400 | 21538058000 | 243000 | 243000 | 243000 | 242500 | 525 |
| 381 | 20230720 | 123300 | 21410520500 | 242500 | 243000 | 243000 | 242500 | 93 |
| 382 | 20230720 | 123200 | 21387951500 | 243000 | 242500 | 243000 | 242500 | 270 |
| 383 | 20230720 | 123100 | 21322420500 | 243000 | 242500 | 243000 | 242500 | 268 |
| 384 | 20230720 | 123000 | 21257320500 | 242500 | 242500 | 243000 | 242500 | 107 |
| 385 | 20230720 | 122900 | 21231344500 | 243000 | 243000 | 243000 | 242500 | 241 |
| 386 | 20230720 | 122800 | 21172810500 | 243000 | 242500 | 243000 | 242500 | 190 |
| 387 | 20230720 | 122700 | 21126666500 | 243000 | 243000 | 243000 | 242500 | 419 |
| 388 | 20230720 | 122600 | 21024976500 | 243000 | 243000 | 243000 | 242500 | 394 |
| 389 | 20230720 | 122500 | 20929263000 | 243000 | 243000 | 243000 | 242500 | 172 |
| 390 | 20230720 | 122400 | 20887519500 | 243000 | 243000 | 243500 | 242500 | 502 |
| 391 | 20230720 | 122300 | 20765525500 | 243000 | 242500 | 243500 | 242500 | 263 |
| 392 | 20230720 | 122200 | 20701600500 | 243000 | 243000 | 243000 | 242500 | 157 |
| 393 | 20230720 | 122100 | 20663480500 | 242500 | 243000 | 243000 | 242500 | 216 |
| 394 | 20230720 | 122000 | 20611009500 | 242500 | 243000 | 243000 | 242500 | 111 |
| 395 | 20230720 | 121900 | 20584069500 | 242500 | 243000 | 243000 | 242500 | 897 |
| 396 | 20230720 | 121800 | 20366123000 | 243000 | 243000 | 243000 | 242500 | 263 |
| 397 | 20230720 | 121700 | 20302240500 | 242500 | 242500 | 243000 | 242500 | 341 |
| 398 | 20230720 | 121600 | 20219392500 | 243000 | 243000 | 243000 | 242500 | 419 |
| 399 | 20230720 | 121500 | 20117617000 | 243000 | 243000 | 243000 | 242500 | 332 |
| 400 | 20230720 | 121400 | 20036946500 | 243000 | 242500 | 243000 | 242500 | 161 |
| 401 | 20230720 | 121300 | 19997868500 | 242500 | 243000 | 243000 | 242500 | 278 |
| 402 | 20230720 | 121200 | 19930362000 | 242500 | 242500 | 243000 | 242500 | 202 |
| 403 | 20230720 | 121100 | 19881349000 | 242500 | 242000 | 243000 | 242000 | 412 |
| 404 | 20230720 | 121000 | 19781436000 | 242500 | 242500 | 242500 | 242000 | 269 |
| 405 | 20230720 | 120900 | 19716234500 | 242500 | 242000 | 242500 | 242000 | 85 |
| 406 | 20230720 | 120800 | 19695645000 | 242500 | 242500 | 242500 | 242000 | 397 |
| 407 | 20230720 | 120700 | 19599393000 | 242500 | 242500 | 242500 | 242000 | 87 |
| 408 | 20230720 | 120600 | 19578303000 | 242500 | 242500 | 242500 | 242000 | 333 |
| 409 | 20230720 | 120500 | 19497595000 | 242000 | 242500 | 242500 | 242000 | 108 |
| 410 | 20230720 | 120400 | 19471419500 | 242000 | 242000 | 242500 | 242000 | 147 |
| 411 | 20230720 | 120300 | 19435824000 | 242500 | 242500 | 242500 | 242000 | 193 |
| 412 | 20230720 | 120200 | 19389033500 | 242500 | 242000 | 242500 | 242000 | 184 |
| 413 | 20230720 | 120100 | 19344459000 | 242000 | 242500 | 243000 | 242000 | 243 |
| 414 | 20230720 | 120000 | 19285482500 | 242000 | 243000 | 243000 | 242000 | 218 |
| 415 | 20230720 | 115900 | 19232571000 | 243000 | 242500 | 243000 | 242000 | 412 |
| 416 | 20230720 | 115800 | 19132604500 | 242500 | 242500 | 243000 | 242500 | 190 |
| 417 | 20230720 | 115700 | 19086522000 | 242500 | 242500 | 242500 | 242000 | 96 |
| 418 | 20230720 | 115600 | 19063248500 | 242000 | 242500 | 243000 | 242000 | 363 |
| 419 | 20230720 | 115500 | 18975237500 | 242000 | 242500 | 242500 | 242000 | 339 |
| 420 | 20230720 | 115400 | 18893043500 | 242000 | 242500 | 242500 | 242000 | 220 |
| 421 | 20230720 | 115300 | 18839738500 | 242000 | 243000 | 243000 | 242000 | 399 |
| 422 | 20230720 | 115200 | 18742910500 | 242500 | 242000 | 243000 | 242000 | 243 |
| 423 | 20230720 | 115100 | 18684011000 | 242000 | 242500 | 242500 | 242000 | 341 |
| 424 | 20230720 | 115000 | 18601347000 | 242000 | 242000 | 243000 | 241500 | 4797 |
| 425 | 20230720 | 114900 | 17439842000 | 242000 | 242500 | 242500 | 242000 | 91 |
| 426 | 20230720 | 114800 | 17417803000 | 242000 | 242000 | 242500 | 242000 | 177 |
| 427 | 20230720 | 114700 | 17374924500 | 242500 | 242000 | 242500 | 242000 | 299 |
| 428 | 20230720 | 114600 | 17302429000 | 242000 | 242000 | 242500 | 242000 | 140 |
| 429 | 20230720 | 114500 | 17268520500 | 242500 | 242000 | 242500 | 242000 | 234 |
| 430 | 20230720 | 114400 | 17211794000 | 242500 | 242000 | 242500 | 242000 | 212 |
| 431 | 20230720 | 114300 | 17160420000 | 242500 | 242500 | 242500 | 242000 | 182 |
| 432 | 20230720 | 114200 | 17116311000 | 242000 | 242500 | 243000 | 242000 | 1268 |
| 433 | 20230720 | 114100 | 16808814000 | 243000 | 242500 | 243000 | 242500 | 381 |
| 434 | 20230720 | 114000 | 16716305500 | 243000 | 242500 | 243000 | 242500 | 126 |
| 435 | 20230720 | 113900 | 16685701500 | 243000 | 243000 | 243000 | 242500 | 221 |
| 436 | 20230720 | 113800 | 16632018500 | 243000 | 242500 | 243000 | 242500 | 148 |
| 437 | 20230720 | 113700 | 16596083000 | 242500 | 242500 | 243000 | 242500 | 334 |
| 438 | 20230720 | 113600 | 16514984000 | 242500 | 242500 | 243000 | 242000 | 169 |
| 439 | 20230720 | 113500 | 16473953000 | 242500 | 243000 | 243000 | 242000 | 91 |
| 440 | 20230720 | 113400 | 16451888500 | 242000 | 242000 | 243000 | 242000 | 541 |
| 441 | 20230720 | 113300 | 16320619500 | 242500 | 242500 | 242500 | 242000 | 113 |
| 442 | 20230720 | 113200 | 16293255000 | 242500 | 242000 | 243000 | 242000 | 369 |
| 443 | 20230720 | 113100 | 16203767000 | 242000 | 242500 | 242500 | 242000 | 1189 |
| 444 | 20230720 | 113000 | 15915454500 | 243000 | 242500 | 243000 | 242500 | 190 |
| 445 | 20230720 | 112900 | 15869318500 | 242500 | 243000 | 243000 | 242500 | 311 |
| 446 | 20230720 | 112800 | 15793771000 | 243000 | 242500 | 243000 | 242500 | 93 |
| 447 | 20230720 | 112700 | 15771196500 | 242500 | 242500 | 243000 | 242500 | 245 |
| 448 | 20230720 | 112600 | 15711685000 | 242500 | 242500 | 243000 | 242500 | 154 |
| 449 | 20230720 | 112500 | 15674286500 | 242500 | 243000 | 243000 | 242500 | 247 |
| 450 | 20230720 | 112400 | 15614298000 | 243000 | 243000 | 243000 | 242500 | 115 |
| 451 | 20230720 | 112300 | 15586357500 | 242500 | 242500 | 243000 | 242500 | 310 |
| 452 | 20230720 | 112200 | 15511066500 | 243000 | 243000 | 243000 | 242500 | 34 |
| 453 | 20230720 | 112100 | 15502810500 | 243000 | 242500 | 243500 | 242500 | 375 |
| 454 | 20230720 | 112000 | 15411714500 | 243000 | 243000 | 243000 | 242500 | 252 |
| 455 | 20230720 | 111900 | 15350500000 | 242500 | 243000 | 243500 | 242500 | 211 |
| 456 | 20230720 | 111800 | 15299226000 | 242500 | 243000 | 243000 | 242500 | 199 |
| 457 | 20230720 | 111700 | 15250892500 | 242500 | 243500 | 243500 | 242500 | 217 |
| 458 | 20230720 | 111600 | 15198197500 | 242500 | 242500 | 243500 | 242500 | 397 |
| 459 | 20230720 | 111500 | 15101671500 | 243000 | 243500 | 243500 | 242500 | 45 |
| 460 | 20230720 | 111400 | 15090747500 | 243000 | 243000 | 243500 | 242500 | 360 |
| 461 | 20230720 | 111300 | 15003206000 | 243000 | 243000 | 243000 | 242500 | 104 |
| 462 | 20230720 | 111200 | 14977967000 | 243000 | 242500 | 243000 | 242500 | 109 |
| 463 | 20230720 | 111100 | 14951491000 | 242500 | 243000 | 243000 | 242500 | 297 |
| 464 | 20230720 | 111000 | 14879379500 | 243000 | 243000 | 243000 | 242500 | 188 |
| 465 | 20230720 | 110900 | 14833718000 | 243000 | 243000 | 243000 | 242500 | 287 |
| 466 | 20230720 | 110800 | 14764000000 | 242500 | 242500 | 243000 | 242500 | 145 |
| 467 | 20230720 | 110700 | 14728820000 | 242500 | 243000 | 243000 | 242500 | 356 |
| 468 | 20230720 | 110600 | 14642321500 | 242500 | 243000 | 243500 | 242500 | 866 |
| 469 | 20230720 | 110500 | 14431820500 | 243500 | 243000 | 243500 | 243000 | 246 |
| 470 | 20230720 | 110400 | 14371986500 | 243500 | 243500 | 243500 | 243000 | 259 |
| 471 | 20230720 | 110300 | 14308952500 | 243500 | 243000 | 243500 | 243000 | 381 |
| 472 | 20230720 | 110200 | 14216205000 | 243000 | 243500 | 243500 | 243000 | 233 |
| 473 | 20230720 | 110100 | 14159516500 | 243500 | 243500 | 243500 | 243000 | 188 |
| 474 | 20230720 | 110000 | 14113742500 | 243500 | 243500 | 243500 | 243000 | 102 |
| 475 | 20230720 | 105900 | 14088920000 | 243500 | 243500 | 243500 | 243000 | 81 |
| 476 | 20230720 | 105800 | 14069199000 | 243500 | 243500 | 243500 | 243000 | 304 |
| 477 | 20230720 | 105700 | 13995189000 | 243500 | 243000 | 243500 | 243000 | 20 |
| 478 | 20230720 | 105600 | 13990321000 | 243000 | 243000 | 243500 | 243000 | 557 |
| 479 | 20230720 | 105500 | 13854943500 | 243000 | 242500 | 243000 | 242500 | 73 |
| 480 | 20230720 | 105400 | 13837221500 | 243000 | 242500 | 243000 | 242500 | 95 |
| 481 | 20230720 | 105300 | 13814145500 | 243000 | 242500 | 243000 | 242500 | 228 |
| 482 | 20230720 | 105200 | 13758780000 | 243000 | 243000 | 243000 | 242500 | 199 |
| 483 | 20230720 | 105100 | 13710425500 | 243000 | 243000 | 243000 | 242500 | 203 |
| 484 | 20230720 | 105000 | 13661110500 | 243000 | 243500 | 243500 | 242500 | 635 |
| 485 | 20230720 | 104900 | 13506815500 | 243500 | 243500 | 243500 | 243000 | 195 |
| 486 | 20230720 | 104800 | 13459334500 | 243000 | 243000 | 243500 | 243000 | 192 |
| 487 | 20230720 | 104700 | 13412597500 | 243500 | 243500 | 243500 | 243000 | 125 |
| 488 | 20230720 | 104600 | 13382160500 | 243500 | 243500 | 244000 | 243000 | 38 |
| 489 | 20230720 | 104500 | 13372907000 | 243500 | 243500 | 244000 | 243500 | 471 |
| 490 | 20230720 | 104400 | 13258092000 | 244000 | 243500 | 244000 | 243500 | 208 |
| 491 | 20230720 | 104300 | 13207433000 | 243500 | 243000 | 244000 | 243000 | 218 |
| 492 | 20230720 | 104200 | 13154361500 | 243500 | 243000 | 244000 | 243000 | 578 |
| 493 | 20230720 | 104100 | 13013528500 | 244000 | 243500 | 244500 | 243000 | 3035 |
| 494 | 20230720 | 104000 | 12273860000 | 243500 | 243500 | 243500 | 243000 | 412 |
| 495 | 20230720 | 103900 | 12173558000 | 243000 | 243000 | 243500 | 243000 | 74 |
| 496 | 20230720 | 103800 | 12155570000 | 243500 | 243500 | 243500 | 243000 | 157 |
| 497 | 20230720 | 103700 | 12117354500 | 243000 | 243000 | 243500 | 243000 | 276 |
| 498 | 20230720 | 103600 | 12050226000 | 243000 | 243000 | 243000 | 242500 | 182 |
| 499 | 20230720 | 103500 | 12006000500 | 243000 | 243500 | 243500 | 242500 | 327 |
| 500 | 20230720 | 103400 | 11926446000 | 243000 | 243500 | 243500 | 243000 | 230 |
| 501 | 20230720 | 103300 | 11870482500 | 243000 | 243000 | 243500 | 242500 | 148 |
| 502 | 20230720 | 103200 | 11834488000 | 243000 | 243000 | 243500 | 242500 | 340 |
| 503 | 20230720 | 103100 | 11751847500 | 243000 | 243000 | 243500 | 243000 | 188 |
| 504 | 20230720 | 103000 | 11706087000 | 242500 | 243000 | 243500 | 242500 | 597 |
| 505 | 20230720 | 102900 | 11560962000 | 243000 | 243000 | 243000 | 242500 | 415 |
| 506 | 20230720 | 102800 | 11460117500 | 242500 | 242500 | 243000 | 242500 | 126 |
| 507 | 20230720 | 102700 | 11429506500 | 243000 | 242500 | 243000 | 242500 | 229 |
| 508 | 20230720 | 102600 | 11373878000 | 243000 | 243000 | 243000 | 242500 | 96 |
| 509 | 20230720 | 102500 | 11350570500 | 243000 | 243000 | 243000 | 242500 | 215 |
| 510 | 20230720 | 102400 | 11298348500 | 243000 | 243000 | 243000 | 243000 | 201 |
| 511 | 20230720 | 102300 | 11249505500 | 242500 | 242500 | 243000 | 242500 | 44 |
| 512 | 20230720 | 102200 | 11238818000 | 242500 | 243000 | 243000 | 242500 | 440 |
| 513 | 20230720 | 102100 | 11131911500 | 243000 | 242500 | 243000 | 242500 | 94 |
| 514 | 20230720 | 102000 | 11109113000 | 242500 | 243000 | 243000 | 242500 | 320 |
| 515 | 20230720 | 101900 | 11031370500 | 243000 | 243000 | 243000 | 242500 | 317 |
| 516 | 20230720 | 101800 | 10954345500 | 242500 | 242500 | 243000 | 242500 | 428 |
| 517 | 20230720 | 101700 | 10850419000 | 242500 | 243000 | 243000 | 242500 | 218 |
| 518 | 20230720 | 101600 | 10797465500 | 243000 | 242500 | 243000 | 242500 | 97 |
| 519 | 20230720 | 101500 | 10773898500 | 242500 | 243000 | 243000 | 242500 | 465 |
| 520 | 20230720 | 101400 | 10661070000 | 243000 | 242500 | 243000 | 242500 | 229 |
| 521 | 20230720 | 101300 | 10605427500 | 242500 | 242500 | 243000 | 242500 | 222 |
| 522 | 20230720 | 101200 | 10551501500 | 242500 | 242500 | 243000 | 242500 | 172 |
| 523 | 20230720 | 101100 | 10509735500 | 242500 | 243000 | 243000 | 242500 | 183 |
| 524 | 20230720 | 101000 | 10465299500 | 243000 | 243000 | 243000 | 242500 | 90 |
| 525 | 20230720 | 100900 | 10443443500 | 243000 | 243000 | 243500 | 242500 | 701 |
| 526 | 20230720 | 100800 | 10273008000 | 243000 | 243000 | 243000 | 243000 | 30 |
| 527 | 20230720 | 100700 | 10265718000 | 243500 | 243500 | 243500 | 243000 | 155 |
| 528 | 20230720 | 100600 | 10227993500 | 243000 | 243000 | 244000 | 243000 | 354 |
| 529 | 20230720 | 100500 | 10141915000 | 242500 | 244000 | 244000 | 242500 | 1976 |
| 530 | 20230720 | 100400 | 9661267000 | 244000 | 243000 | 244000 | 242500 | 1922 |
| 531 | 20230720 | 100300 | 9193392500 | 243000 | 243000 | 243000 | 242500 | 129 |
| 532 | 20230720 | 100200 | 9162049000 | 243000 | 243000 | 243000 | 242500 | 116 |
| 533 | 20230720 | 100100 | 9133873500 | 243000 | 243000 | 243000 | 242500 | 102 |
| 534 | 20230720 | 100000 | 9109121000 | 243000 | 242000 | 243000 | 242000 | 319 |
| 535 | 20230720 | 095900 | 9031769500 | 242000 | 242500 | 243000 | 242000 | 605 |
| 536 | 20230720 | 095800 | 8885029500 | 242500 | 242500 | 243000 | 242000 | 209 |
| 537 | 20230720 | 095700 | 8834309000 | 242500 | 242500 | 243000 | 242500 | 95 |
| 538 | 20230720 | 095600 | 8811248000 | 242500 | 242500 | 243000 | 242000 | 1203 |
| 539 | 20230720 | 095500 | 8519458500 | 242500 | 242000 | 242500 | 241500 | 577 |
| 540 | 20230720 | 095400 | 8379762000 | 241500 | 242000 | 242000 | 241500 | 67 |
| 541 | 20230720 | 095300 | 8363574000 | 242000 | 241500 | 242000 | 241500 | 138 |
| 542 | 20230720 | 095200 | 8330196000 | 241500 | 242000 | 242000 | 241500 | 83 |
| 543 | 20230720 | 095100 | 8310140500 | 241500 | 241500 | 242500 | 241500 | 742 |
| 544 | 20230720 | 095000 | 8130747000 | 242000 | 242000 | 242500 | 242000 | 281 |
| 545 | 20230720 | 094900 | 8062737500 | 242000 | 242000 | 242000 | 241500 | 291 |
| 546 | 20230720 | 094800 | 7992331000 | 241500 | 242000 | 242000 | 241500 | 332 |
| 547 | 20230720 | 094700 | 7911996000 | 242000 | 241500 | 242000 | 241500 | 136 |
| 548 | 20230720 | 094600 | 7879112500 | 241500 | 241000 | 242000 | 241000 | 1091 |
| 549 | 20230720 | 094500 | 7615592500 | 241000 | 241000 | 241500 | 241000 | 62 |
| 550 | 20230720 | 094400 | 7600632000 | 241000 | 241000 | 241500 | 241000 | 614 |
| 551 | 20230720 | 094300 | 7452620500 | 241000 | 241000 | 241500 | 241000 | 38 |
| 552 | 20230720 | 094200 | 7443462000 | 241500 | 241000 | 241500 | 241000 | 64 |
| 553 | 20230720 | 094100 | 7428024500 | 241000 | 241500 | 241500 | 241000 | 2662 |
| 554 | 20230720 | 094000 | 6785932500 | 241500 | 241500 | 242000 | 241500 | 128 |
| 555 | 20230720 | 093900 | 6755020000 | 241500 | 242000 | 242000 | 241500 | 141 |
| 556 | 20230720 | 093800 | 6720966000 | 242000 | 242000 | 242000 | 241500 | 350 |
| 557 | 20230720 | 093700 | 6636373500 | 241500 | 241500 | 242000 | 241500 | 102 |
| 558 | 20230720 | 093600 | 6611716500 | 241500 | 241500 | 242000 | 241500 | 64 |
| 559 | 20230720 | 093500 | 6596256500 | 241500 | 241500 | 242000 | 241500 | 68 |
| 560 | 20230720 | 093400 | 6579829500 | 241500 | 241500 | 242000 | 241500 | 97 |
| 561 | 20230720 | 093300 | 6556383000 | 241500 | 241500 | 241500 | 241500 | 72 |
| 562 | 20230720 | 093200 | 6538995000 | 242000 | 241500 | 242000 | 241500 | 384 |
| 563 | 20230720 | 093100 | 6446222000 | 241500 | 241000 | 241500 | 240500 | 1683 |
| 564 | 20230720 | 093000 | 6040434000 | 240500 | 240500 | 241000 | 240500 | 97 |
| 565 | 20230720 | 092900 | 6017098000 | 240500 | 241000 | 241000 | 240500 | 217 |
| 566 | 20230720 | 092800 | 5964907000 | 241000 | 241000 | 241000 | 241000 | 775 |
| 567 | 20230720 | 092700 | 5778132000 | 241000 | 241000 | 241500 | 241000 | 770 |
| 568 | 20230720 | 092600 | 5592559500 | 241000 | 241000 | 241500 | 241000 | 206 |
| 569 | 20230720 | 092500 | 5542903000 | 241000 | 242000 | 242000 | 241000 | 4807 |
| 570 | 20230720 | 092400 | 4381178500 | 242000 | 242000 | 242500 | 242000 | 137 |
| 571 | 20230720 | 092300 | 4348013000 | 242000 | 242000 | 242500 | 242000 | 129 |
| 572 | 20230720 | 092200 | 4316793000 | 242000 | 242000 | 242500 | 242000 | 250 |
| 573 | 20230720 | 092100 | 4256243000 | 242000 | 242500 | 242500 | 242000 | 675 |
| 574 | 20230720 | 092000 | 4092843000 | 242500 | 242500 | 242500 | 242000 | 76 |
| 575 | 20230720 | 091900 | 4074442500 | 242500 | 242500 | 242500 | 242000 | 554 |
| 576 | 20230720 | 091800 | 3940139000 | 242500 | 242000 | 242500 | 242000 | 438 |
| 577 | 20230720 | 091700 | 3833970500 | 242000 | 242500 | 242500 | 242000 | 359 |
| 578 | 20230720 | 091600 | 3747043500 | 242500 | 242500 | 243000 | 242500 | 400 |
| 579 | 20230720 | 091500 | 3650020000 | 242000 | 242500 | 243000 | 242000 | 529 |
| 580 | 20230720 | 091400 | 3521651000 | 242500 | 242500 | 243000 | 242500 | 433 |
| 581 | 20230720 | 091300 | 3416612500 | 243000 | 243500 | 243500 | 243000 | 245 |
| 582 | 20230720 | 091200 | 3357069500 | 243500 | 243000 | 243500 | 243000 | 133 |
| 583 | 20230720 | 091100 | 3324748500 | 243000 | 243500 | 244000 | 243000 | 1339 |
| 584 | 20230720 | 091000 | 2998698000 | 243500 | 241500 | 243500 | 241500 | 1468 |
| 585 | 20230720 | 090900 | 2642834000 | 241500 | 242000 | 242500 | 241500 | 1224 |
| 586 | 20230720 | 090800 | 2346604500 | 242000 | 242000 | 242500 | 242000 | 67 |
| 587 | 20230720 | 090700 | 2330387500 | 242000 | 242000 | 242500 | 241500 | 1196 |
| 588 | 20230720 | 090600 | 2040960500 | 242000 | 242000 | 242000 | 242000 | 308 |
| 589 | 20230720 | 090500 | 1966424500 | 242000 | 242000 | 242000 | 242000 | 198 |
| 590 | 20230720 | 090400 | 1918508500 | 242000 | 242000 | 243000 | 241500 | 2627 |
| 591 | 20230720 | 090300 | 1282634000 | 242000 | 242500 | 242500 | 242000 | 352 |
| 592 | 20230720 | 090200 | 1197362000 | 243000 | 242000 | 243000 | 242000 | 592 |
| 593 | 20230720 | 090100 | 1053677000 | 242500 | 242500 | 243000 | 242000 | 584 |
| 594 | 20230720 | 090000 | 912027500 | 242500 | 244000 | 244000 | 242500 | 3728 |