33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 191900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 6435 |
| 3 | 20230720 | 191800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20230720 | 191700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20230720 | 191600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20230720 | 191500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20230720 | 191400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20230720 | 191300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20230720 | 191200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20230720 | 191100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20230720 | 191000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20230720 | 190900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20230720 | 190800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20230720 | 190700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20230720 | 190600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20230720 | 190500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20230720 | 190400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20230720 | 190300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20230720 | 190200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20230720 | 190100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20230720 | 190000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20230720 | 185900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20230720 | 185800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20230720 | 185700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20230720 | 185600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20230720 | 185500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20230720 | 185400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20230720 | 185300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20230720 | 185200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20230720 | 185100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20230720 | 185000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20230720 | 184900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 6435 |
| 33 | 20230720 | 184800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20230720 | 184700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20230720 | 184600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20230720 | 184500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20230720 | 184400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20230720 | 184300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20230720 | 184200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20230720 | 184100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20230720 | 184000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20230720 | 183900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20230720 | 183800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20230720 | 183700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20230720 | 183600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20230720 | 183500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20230720 | 183400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20230720 | 183300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20230720 | 183200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20230720 | 183100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20230720 | 183000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20230720 | 182900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20230720 | 182800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20230720 | 182700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20230720 | 182600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20230720 | 182500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20230720 | 182400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20230720 | 182300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20230720 | 182200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20230720 | 182100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20230720 | 182000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20230720 | 181900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 6435 |
| 63 | 20230720 | 181800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20230720 | 181700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20230720 | 181600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20230720 | 181500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20230720 | 181400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20230720 | 181300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20230720 | 181200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20230720 | 181100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20230720 | 181000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20230720 | 180900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20230720 | 180800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20230720 | 180700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20230720 | 180600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20230720 | 180500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20230720 | 180400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20230720 | 180300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20230720 | 180200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20230720 | 180100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20230720 | 180000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20230720 | 175900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20230720 | 175800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20230720 | 175700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20230720 | 175600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20230720 | 175500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20230720 | 175400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20230720 | 175300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20230720 | 175200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20230720 | 175100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20230720 | 175000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20230720 | 174900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 6435 |
| 93 | 20230720 | 174800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20230720 | 174700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20230720 | 174600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20230720 | 174500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20230720 | 174400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20230720 | 174300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20230720 | 174200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20230720 | 174100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20230720 | 174000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20230720 | 173900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20230720 | 173800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20230720 | 173700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20230720 | 173600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20230720 | 173500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20230720 | 173400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20230720 | 173300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20230720 | 173200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20230720 | 173100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20230720 | 173000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20230720 | 172900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20230720 | 172800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20230720 | 172700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20230720 | 172600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20230720 | 172500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20230720 | 172400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20230720 | 172300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20230720 | 172200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20230720 | 172100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20230720 | 172000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20230720 | 171900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 6435 |
| 123 | 20230720 | 171800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20230720 | 171700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20230720 | 171600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20230720 | 171500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20230720 | 171400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20230720 | 171300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20230720 | 171200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20230720 | 171100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20230720 | 171000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20230720 | 170900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20230720 | 170800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20230720 | 170700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20230720 | 170600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20230720 | 170500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20230720 | 170400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20230720 | 170300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20230720 | 170200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20230720 | 170100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20230720 | 170000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20230720 | 165900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20230720 | 165800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20230720 | 165700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20230720 | 165600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20230720 | 165500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20230720 | 165400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20230720 | 165300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20230720 | 165200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20230720 | 165100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20230720 | 165000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20230720 | 164900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 6435 |
| 153 | 20230720 | 164800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20230720 | 164700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20230720 | 164600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20230720 | 164500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20230720 | 164400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20230720 | 164300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20230720 | 164200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20230720 | 164100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20230720 | 164000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20230720 | 163900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20230720 | 163800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20230720 | 163700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20230720 | 163600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20230720 | 163500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20230720 | 163400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20230720 | 163300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20230720 | 163200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20230720 | 163100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20230720 | 163000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20230720 | 162900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20230720 | 162800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20230720 | 162700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20230720 | 162600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20230720 | 162500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20230720 | 162400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20230720 | 162300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20230720 | 162200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20230720 | 162100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20230720 | 162000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20230720 | 161900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 6435 |
| 183 | 20230720 | 161800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20230720 | 161700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20230720 | 161600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20230720 | 161500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20230720 | 161400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20230720 | 161300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20230720 | 161200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20230720 | 161100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20230720 | 161000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20230720 | 160900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20230720 | 160800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20230720 | 160700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20230720 | 160600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20230720 | 160500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20230720 | 160400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20230720 | 160300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20230720 | 160200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20230720 | 160100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20230720 | 160000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20230720 | 155900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20230720 | 155800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20230720 | 155700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20230720 | 155600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20230720 | 155500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20230720 | 155400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20230720 | 155300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20230720 | 155200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20230720 | 155100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20230720 | 155000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 212 | 20230720 | 154900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 6435 |
| 213 | 20230720 | 154800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 214 | 20230720 | 154700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 215 | 20230720 | 154600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 216 | 20230720 | 154500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 217 | 20230720 | 154400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 218 | 20230720 | 154300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 219 | 20230720 | 154200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 220 | 20230720 | 154100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 221 | 20230720 | 154000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 222 | 20230720 | 153900 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 223 | 20230720 | 153800 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 224 | 20230720 | 153700 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 225 | 20230720 | 153600 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 226 | 20230720 | 153500 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 227 | 20230720 | 153400 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 228 | 20230720 | 153300 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 229 | 20230720 | 153200 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 230 | 20230720 | 153100 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 231 | 20230720 | 153000 | 14339560750 | 38100 | 38100 | 38100 | 38100 | 6435 |
| 232 | 20230720 | 152900 | 14094387250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 233 | 20230720 | 152800 | 14094387250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 234 | 20230720 | 152700 | 14094387250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 235 | 20230720 | 152600 | 14094387250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 236 | 20230720 | 152500 | 14094387250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 237 | 20230720 | 152400 | 14094387250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 238 | 20230720 | 152300 | 14094387250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 239 | 20230720 | 152200 | 14094387250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 240 | 20230720 | 152100 | 14094387250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 241 | 20230720 | 152000 | 14094387250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 242 | 20230720 | 151900 | 14094387250 | 38100 | 38150 | 38150 | 38050 | 1240 |
| 243 | 20230720 | 151800 | 14047128600 | 38100 | 38100 | 38150 | 38050 | 2004 |
| 244 | 20230720 | 151700 | 13970774600 | 38150 | 38200 | 38200 | 38150 | 2106 |
| 245 | 20230720 | 151600 | 13890411600 | 38200 | 38200 | 38250 | 38200 | 1546 |
| 246 | 20230720 | 151500 | 13831338250 | 38200 | 38200 | 38250 | 38200 | 1341 |
| 247 | 20230720 | 151400 | 13780082550 | 38200 | 38300 | 38300 | 38200 | 4396 |
| 248 | 20230720 | 151300 | 13611863200 | 38250 | 38250 | 38250 | 38250 | 0 |
| 249 | 20230720 | 151200 | 13611863200 | 38250 | 38250 | 38250 | 38250 | 0 |
| 250 | 20230720 | 151100 | 13611863200 | 38250 | 38150 | 38250 | 38150 | 6216 |
| 251 | 20230720 | 151000 | 13374296250 | 38150 | 38150 | 38200 | 38150 | 1484 |
| 252 | 20230720 | 150900 | 13317634550 | 38150 | 38150 | 38200 | 38100 | 770 |
| 253 | 20230720 | 150800 | 13288259200 | 38150 | 38150 | 38200 | 38100 | 1104 |
| 254 | 20230720 | 150700 | 13246154550 | 38150 | 38150 | 38200 | 38150 | 1566 |
| 255 | 20230720 | 150600 | 13186383700 | 38200 | 38150 | 38200 | 38150 | 1325 |
| 256 | 20230720 | 150500 | 13135805150 | 38150 | 38200 | 38200 | 38100 | 4276 |
| 257 | 20230720 | 150400 | 12972629150 | 38200 | 38150 | 38200 | 38150 | 588 |
| 258 | 20230720 | 150300 | 12950186450 | 38150 | 38200 | 38200 | 38150 | 510 |
| 259 | 20230720 | 150200 | 12930716850 | 38200 | 38200 | 38200 | 38150 | 637 |
| 260 | 20230720 | 150100 | 12906401300 | 38150 | 38150 | 38200 | 38150 | 1503 |
| 261 | 20230720 | 150000 | 12849044450 | 38200 | 38100 | 38200 | 38100 | 3815 |
| 262 | 20230720 | 145900 | 12703497400 | 38150 | 38150 | 38150 | 38050 | 2764 |
| 263 | 20230720 | 145800 | 12598142500 | 38150 | 37850 | 38150 | 37850 | 11604 |
| 264 | 20230720 | 145700 | 12157565900 | 37900 | 38050 | 38100 | 37850 | 979 |
| 265 | 20230720 | 145600 | 12120381300 | 38050 | 38050 | 38050 | 38000 | 417 |
| 266 | 20230720 | 145500 | 12104520950 | 38050 | 38050 | 38050 | 38000 | 801 |
| 267 | 20230720 | 145400 | 12074046150 | 38050 | 38050 | 38100 | 38000 | 815 |
| 268 | 20230720 | 145300 | 12043058700 | 38050 | 38100 | 38100 | 38050 | 2964 |
| 269 | 20230720 | 145200 | 11930220300 | 38100 | 38050 | 38100 | 38000 | 1579 |
| 270 | 20230720 | 145100 | 11870103250 | 38000 | 38050 | 38050 | 38000 | 662 |
| 271 | 20230720 | 145000 | 11844920100 | 38050 | 38000 | 38050 | 37950 | 1659 |
| 272 | 20230720 | 144900 | 11781843500 | 38000 | 37900 | 38000 | 37900 | 1922 |
| 273 | 20230720 | 144800 | 11708896850 | 37950 | 37900 | 37950 | 37850 | 887 |
| 274 | 20230720 | 144700 | 11675280100 | 37850 | 37800 | 37850 | 37800 | 555 |
| 275 | 20230720 | 144600 | 11654293650 | 37800 | 37800 | 37850 | 37750 | 452 |
| 276 | 20230720 | 144500 | 11637209550 | 37800 | 37850 | 37900 | 37800 | 860 |
| 277 | 20230720 | 144400 | 11604645850 | 37850 | 37900 | 37950 | 37850 | 1037 |
| 278 | 20230720 | 144300 | 11565345000 | 37850 | 37850 | 37950 | 37850 | 1136 |
| 279 | 20230720 | 144200 | 11522301500 | 37850 | 37850 | 37900 | 37750 | 657 |
| 280 | 20230720 | 144100 | 11497443350 | 37850 | 37700 | 37850 | 37650 | 1185 |
| 281 | 20230720 | 144000 | 11452696400 | 37700 | 37700 | 37700 | 37650 | 501 |
| 282 | 20230720 | 143900 | 11433811650 | 37650 | 37700 | 37700 | 37650 | 426 |
| 283 | 20230720 | 143800 | 11417770700 | 37650 | 37700 | 37700 | 37600 | 260 |
| 284 | 20230720 | 143700 | 11407974650 | 37650 | 37650 | 37650 | 37550 | 676 |
| 285 | 20230720 | 143600 | 11382538400 | 37650 | 37700 | 37700 | 37600 | 553 |
| 286 | 20230720 | 143500 | 11361741250 | 37750 | 37750 | 37800 | 37600 | 1228 |
| 287 | 20230720 | 143400 | 11315471450 | 37750 | 37750 | 37800 | 37750 | 460 |
| 288 | 20230720 | 143300 | 11298104450 | 37750 | 37650 | 37750 | 37600 | 816 |
| 289 | 20230720 | 143200 | 11267321200 | 37600 | 37650 | 37750 | 37500 | 2684 |
| 290 | 20230720 | 143100 | 11166465800 | 37700 | 37800 | 37850 | 37700 | 1604 |
| 291 | 20230720 | 143000 | 11105907300 | 37900 | 37750 | 37900 | 37700 | 2530 |
| 292 | 20230720 | 142900 | 11010233100 | 37750 | 37750 | 37850 | 37750 | 519 |
| 293 | 20230720 | 142800 | 10990620650 | 37750 | 37750 | 37900 | 37750 | 318 |
| 294 | 20230720 | 142700 | 10978603700 | 37750 | 38050 | 38100 | 37600 | 1635 |
| 295 | 20230720 | 142600 | 10916626100 | 38050 | 38150 | 38150 | 38000 | 1888 |
| 296 | 20230720 | 142500 | 10844743250 | 38100 | 38100 | 38150 | 38050 | 1943 |
| 297 | 20230720 | 142400 | 10770707200 | 38050 | 38100 | 38150 | 38050 | 1975 |
| 298 | 20230720 | 142300 | 10695438900 | 38050 | 38100 | 38150 | 38050 | 1359 |
| 299 | 20230720 | 142200 | 10643646650 | 38150 | 38200 | 38200 | 38050 | 2191 |
| 300 | 20230720 | 142100 | 10560088250 | 38150 | 37950 | 38200 | 37950 | 10064 |
| 301 | 20230720 | 142000 | 10177051150 | 37950 | 37900 | 38000 | 37900 | 5689 |
| 302 | 20230720 | 141900 | 9961099350 | 37900 | 37800 | 37950 | 37800 | 2105 |
| 303 | 20230720 | 141800 | 9881356100 | 37800 | 37900 | 37900 | 37700 | 971 |
| 304 | 20230720 | 141700 | 9844632750 | 37450 | 37800 | 37900 | 37450 | 2858 |
| 305 | 20230720 | 141600 | 9736540850 | 37700 | 37900 | 37950 | 37700 | 4710 |
| 306 | 20230720 | 141500 | 9558164750 | 37850 | 37700 | 37850 | 37700 | 1992 |
| 307 | 20230720 | 141400 | 9482842500 | 37750 | 37600 | 37750 | 37600 | 1507 |
| 308 | 20230720 | 141300 | 9426030650 | 37700 | 37700 | 37750 | 37600 | 942 |
| 309 | 20230720 | 141200 | 9390520300 | 37700 | 37750 | 37750 | 37450 | 5514 |
| 310 | 20230720 | 141100 | 9182784650 | 37750 | 37800 | 37800 | 37700 | 1759 |
| 311 | 20230720 | 141000 | 9116398700 | 37800 | 37800 | 37850 | 37700 | 1303 |
| 312 | 20230720 | 140900 | 9067159600 | 37800 | 37850 | 37900 | 37800 | 4296 |
| 313 | 20230720 | 140800 | 8904604400 | 37850 | 37750 | 37850 | 37700 | 4240 |
| 314 | 20230720 | 140700 | 8744334000 | 37750 | 37800 | 37800 | 37750 | 3455 |
| 315 | 20230720 | 140600 | 8613797100 | 37800 | 37650 | 37800 | 37650 | 5407 |
| 316 | 20230720 | 140500 | 8409630700 | 37650 | 37650 | 37700 | 37600 | 2072 |
| 317 | 20230720 | 140400 | 8331632650 | 37650 | 37500 | 37650 | 37500 | 1861 |
| 318 | 20230720 | 140300 | 8261680000 | 37550 | 37550 | 37550 | 37450 | 727 |
| 319 | 20230720 | 140200 | 8234405050 | 37550 | 37550 | 37600 | 37550 | 964 |
| 320 | 20230720 | 140100 | 8198187800 | 37550 | 37450 | 37600 | 37450 | 4324 |
| 321 | 20230720 | 140000 | 8035887150 | 37450 | 37400 | 37450 | 37400 | 1273 |
| 322 | 20230720 | 135900 | 7988231200 | 37450 | 37400 | 37450 | 37400 | 1464 |
| 323 | 20230720 | 135800 | 7933455950 | 37450 | 37450 | 37450 | 37400 | 457 |
| 324 | 20230720 | 135700 | 7916358350 | 37450 | 37400 | 37500 | 37350 | 1616 |
| 325 | 20230720 | 135600 | 7855887150 | 37450 | 37400 | 37450 | 37300 | 637 |
| 326 | 20230720 | 135500 | 7832074700 | 37450 | 37350 | 37450 | 37350 | 1875 |
| 327 | 20230720 | 135400 | 7761947850 | 37200 | 37150 | 37400 | 37150 | 2302 |
| 328 | 20230720 | 135300 | 7676091250 | 37200 | 37300 | 37300 | 37200 | 1851 |
| 329 | 20230720 | 135200 | 7607102950 | 37300 | 37250 | 37300 | 37200 | 1214 |
| 330 | 20230720 | 135100 | 7561879500 | 37250 | 37150 | 37250 | 37150 | 808 |
| 331 | 20230720 | 135000 | 7531823200 | 37200 | 37150 | 37200 | 37100 | 875 |
| 332 | 20230720 | 134900 | 7499318700 | 37100 | 37050 | 37150 | 37000 | 1355 |
| 333 | 20230720 | 134800 | 7449070050 | 37050 | 37050 | 37050 | 37000 | 863 |
| 334 | 20230720 | 134700 | 7417104800 | 37100 | 37100 | 37150 | 37100 | 828 |
| 335 | 20230720 | 134600 | 7386385900 | 37100 | 37150 | 37200 | 37050 | 239 |
| 336 | 20230720 | 134500 | 7377524200 | 37200 | 37150 | 37200 | 37100 | 965 |
| 337 | 20230720 | 134400 | 7341715750 | 37150 | 37200 | 37250 | 37150 | 915 |
| 338 | 20230720 | 134300 | 7307669800 | 37250 | 37250 | 37300 | 37250 | 551 |
| 339 | 20230720 | 134200 | 7287144650 | 37250 | 37200 | 37350 | 37200 | 2091 |
| 340 | 20230720 | 134100 | 7209170900 | 37300 | 37150 | 37300 | 37100 | 2757 |
| 341 | 20230720 | 134000 | 7106756600 | 37150 | 37050 | 37150 | 37050 | 575 |
| 342 | 20230720 | 133900 | 7085408150 | 37050 | 37150 | 37200 | 37050 | 1621 |
| 343 | 20230720 | 133800 | 7025163550 | 37200 | 37150 | 37200 | 37150 | 444 |
| 344 | 20230720 | 133700 | 7008654150 | 37200 | 37050 | 37200 | 37050 | 1857 |
| 345 | 20230720 | 133600 | 6939712550 | 37050 | 36900 | 37050 | 36900 | 870 |
| 346 | 20230720 | 133500 | 6907538050 | 36950 | 36950 | 37000 | 36900 | 877 |
| 347 | 20230720 | 133400 | 6875117550 | 36950 | 37000 | 37050 | 36950 | 1238 |
| 348 | 20230720 | 133300 | 6829323250 | 37000 | 37050 | 37100 | 37000 | 1295 |
| 349 | 20230720 | 133200 | 6781345550 | 37100 | 37150 | 37150 | 37100 | 473 |
| 350 | 20230720 | 133100 | 6763780350 | 37200 | 37150 | 37250 | 37100 | 1291 |
| 351 | 20230720 | 133000 | 6715774050 | 37100 | 37100 | 37200 | 37050 | 1286 |
| 352 | 20230720 | 132900 | 6668062000 | 37100 | 37200 | 37300 | 37100 | 944 |
| 353 | 20230720 | 132800 | 6633009250 | 37250 | 37200 | 37300 | 37100 | 1177 |
| 354 | 20230720 | 132700 | 6589222150 | 37250 | 37200 | 37300 | 37200 | 547 |
| 355 | 20230720 | 132600 | 6568866050 | 37300 | 37200 | 37300 | 37150 | 1804 |
| 356 | 20230720 | 132500 | 6501709400 | 37200 | 37200 | 37300 | 37200 | 1156 |
| 357 | 20230720 | 132400 | 6458642700 | 37200 | 37100 | 37300 | 37100 | 986 |
| 358 | 20230720 | 132300 | 6421966050 | 37150 | 37200 | 37200 | 37000 | 3138 |
| 359 | 20230720 | 132200 | 6305687150 | 37250 | 37300 | 37350 | 37200 | 824 |
| 360 | 20230720 | 132100 | 6274985500 | 37300 | 37400 | 37500 | 37300 | 1145 |
| 361 | 20230720 | 132000 | 6232176250 | 37400 | 37550 | 37550 | 37350 | 887 |
| 362 | 20230720 | 131900 | 6198966500 | 37600 | 37500 | 37650 | 37250 | 5619 |
| 363 | 20230720 | 131800 | 5987915200 | 37500 | 37350 | 37500 | 37250 | 6344 |
| 364 | 20230720 | 131700 | 5750701050 | 37350 | 37350 | 37400 | 37300 | 1613 |
| 365 | 20230720 | 131600 | 5690441750 | 37300 | 37350 | 37400 | 37300 | 1121 |
| 366 | 20230720 | 131500 | 5648566950 | 37350 | 37250 | 37350 | 37200 | 3231 |
| 367 | 20230720 | 131400 | 5528034800 | 37200 | 37100 | 37350 | 37100 | 6696 |
| 368 | 20230720 | 131300 | 5278567500 | 37100 | 37100 | 37200 | 37050 | 637 |
| 369 | 20230720 | 131200 | 5254935150 | 37200 | 36950 | 37200 | 36950 | 1046 |
| 370 | 20230720 | 131100 | 5216131700 | 36950 | 37000 | 37150 | 36950 | 923 |
| 371 | 20230720 | 131000 | 5181975150 | 37000 | 37300 | 37400 | 37000 | 5533 |
| 372 | 20230720 | 130900 | 4976501900 | 37300 | 37100 | 37450 | 37050 | 7490 |
| 373 | 20230720 | 130800 | 4697119300 | 37050 | 37300 | 37300 | 36950 | 4113 |
| 374 | 20230720 | 130700 | 4544349850 | 37300 | 36550 | 37300 | 36500 | 15748 |
| 375 | 20230720 | 130600 | 3963124650 | 36500 | 36400 | 36600 | 36400 | 1989 |
| 376 | 20230720 | 130500 | 3890466850 | 36400 | 36450 | 36500 | 36400 | 1527 |
| 377 | 20230720 | 130400 | 3834768500 | 36450 | 36500 | 36500 | 36400 | 419 |
| 378 | 20230720 | 130300 | 3819504200 | 36450 | 36500 | 36550 | 36300 | 2187 |
| 379 | 20230720 | 130200 | 3739989400 | 36500 | 36550 | 36600 | 36500 | 3284 |
| 380 | 20230720 | 130100 | 3619921750 | 36550 | 36500 | 36600 | 36500 | 1318 |
| 381 | 20230720 | 130000 | 3571718600 | 36500 | 36400 | 36550 | 36400 | 3230 |
| 382 | 20230720 | 125900 | 3453900850 | 36400 | 36400 | 36500 | 36400 | 1044 |
| 383 | 20230720 | 125800 | 3415848350 | 36450 | 36500 | 36500 | 36400 | 104 |
| 384 | 20230720 | 125700 | 3412057050 | 36500 | 36300 | 36500 | 36300 | 2004 |
| 385 | 20230720 | 125600 | 3339118100 | 36300 | 36300 | 36300 | 36250 | 256 |
| 386 | 20230720 | 125500 | 3329827650 | 36350 | 36350 | 36350 | 36300 | 189 |
| 387 | 20230720 | 125400 | 3322965150 | 36400 | 36200 | 36450 | 36200 | 7330 |
| 388 | 20230720 | 125300 | 3056737650 | 36200 | 36200 | 36200 | 36150 | 794 |
| 389 | 20230720 | 125200 | 3027995000 | 36200 | 36000 | 36200 | 36000 | 2218 |
| 390 | 20230720 | 125100 | 2947816750 | 36100 | 36050 | 36100 | 36000 | 571 |
| 391 | 20230720 | 125000 | 2927214900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 392 | 20230720 | 124900 | 2927214900 | 36100 | 36150 | 36150 | 36100 | 69 |
| 393 | 20230720 | 124800 | 2924721150 | 36150 | 36100 | 36150 | 36100 | 868 |
| 394 | 20230720 | 124700 | 2893371050 | 36100 | 36000 | 36100 | 36000 | 1268 |
| 395 | 20230720 | 124600 | 2847647450 | 36000 | 36000 | 36000 | 36000 | 171 |
| 396 | 20230720 | 124500 | 2841491450 | 36000 | 36050 | 36050 | 36000 | 112 |
| 397 | 20230720 | 124400 | 2837457550 | 36050 | 36000 | 36050 | 36000 | 611 |
| 398 | 20230720 | 124300 | 2815431500 | 35950 | 35900 | 36000 | 35900 | 981 |
| 399 | 20230720 | 124200 | 2780138950 | 36000 | 35950 | 36000 | 35950 | 412 |
| 400 | 20230720 | 124100 | 2765327450 | 35900 | 35900 | 35900 | 35900 | 100 |
| 401 | 20230720 | 124000 | 2761737450 | 35900 | 35900 | 35900 | 35900 | 581 |
| 402 | 20230720 | 123900 | 2740879550 | 35850 | 35850 | 35850 | 35850 | 69 |
| 403 | 20230720 | 123800 | 2738405900 | 35850 | 35850 | 35850 | 35850 | 145 |
| 404 | 20230720 | 123700 | 2733207650 | 35850 | 35800 | 35850 | 35800 | 31 |
| 405 | 20230720 | 123600 | 2732097400 | 35800 | 35800 | 35800 | 35800 | 302 |
| 406 | 20230720 | 123500 | 2721285800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 407 | 20230720 | 123400 | 2721285800 | 35750 | 35800 | 35800 | 35750 | 16 |
| 408 | 20230720 | 123300 | 2720713750 | 35750 | 35750 | 35750 | 35750 | 22 |
| 409 | 20230720 | 123200 | 2719927250 | 35750 | 35750 | 35750 | 35750 | 2 |
| 410 | 20230720 | 123100 | 2719855750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 411 | 20230720 | 123000 | 2719855750 | 35800 | 35750 | 35800 | 35750 | 73 |
| 412 | 20230720 | 122900 | 2717244050 | 35750 | 35750 | 35750 | 35750 | 147 |
| 413 | 20230720 | 122800 | 2711988800 | 35750 | 35750 | 35750 | 35700 | 7 |
| 414 | 20230720 | 122700 | 2711738600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 415 | 20230720 | 122600 | 2711738600 | 35700 | 35750 | 35750 | 35700 | 210 |
| 416 | 20230720 | 122500 | 2704237050 | 35750 | 35750 | 35750 | 35750 | 35 |
| 417 | 20230720 | 122400 | 2702985800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 418 | 20230720 | 122300 | 2702985800 | 35750 | 35750 | 35750 | 35750 | 51 |
| 419 | 20230720 | 122200 | 2701162550 | 35750 | 35750 | 35750 | 35750 | 3 |
| 420 | 20230720 | 122100 | 2701055300 | 35800 | 35800 | 35800 | 35800 | 3 |
| 421 | 20230720 | 122000 | 2700947900 | 35800 | 35800 | 35800 | 35800 | 2 |
| 422 | 20230720 | 121900 | 2700876300 | 35800 | 35800 | 35800 | 35800 | 180 |
| 423 | 20230720 | 121800 | 2694432300 | 35850 | 35800 | 35850 | 35800 | 47 |
| 424 | 20230720 | 121700 | 2692748900 | 35800 | 35750 | 35800 | 35750 | 13 |
| 425 | 20230720 | 121600 | 2692283550 | 35750 | 35750 | 35750 | 35750 | 8 |
| 426 | 20230720 | 121500 | 2691997550 | 35750 | 35750 | 35750 | 35750 | 95 |
| 427 | 20230720 | 121400 | 2688601300 | 35750 | 35750 | 35750 | 35750 | 8 |
| 428 | 20230720 | 121300 | 2688315300 | 35700 | 35750 | 35750 | 35700 | 558 |
| 429 | 20230720 | 121200 | 2668379300 | 35650 | 35650 | 35700 | 35650 | 167 |
| 430 | 20230720 | 121100 | 2662417550 | 35650 | 35650 | 35650 | 35650 | 47 |
| 431 | 20230720 | 121000 | 2660742000 | 35650 | 35700 | 35700 | 35650 | 41 |
| 432 | 20230720 | 120900 | 2659280300 | 35650 | 35650 | 35650 | 35650 | 1 |
| 433 | 20230720 | 120800 | 2659244650 | 35600 | 35600 | 35600 | 35600 | 1 |
| 434 | 20230720 | 120700 | 2659209050 | 35600 | 35600 | 35600 | 35600 | 73 |
| 435 | 20230720 | 120600 | 2656610250 | 35600 | 35600 | 35600 | 35600 | 61 |
| 436 | 20230720 | 120500 | 2654438650 | 35600 | 35700 | 35700 | 35600 | 2 |
| 437 | 20230720 | 120400 | 2654367350 | 35650 | 35650 | 35650 | 35650 | 34 |
| 438 | 20230720 | 120300 | 2653155250 | 35600 | 35600 | 35600 | 35600 | 9 |
| 439 | 20230720 | 120200 | 2652834850 | 35650 | 35650 | 35650 | 35650 | 26 |
| 440 | 20230720 | 120100 | 2651907950 | 35650 | 35650 | 35650 | 35650 | 17 |
| 441 | 20230720 | 120000 | 2651301900 | 35700 | 35700 | 35700 | 35700 | 0 |
| 442 | 20230720 | 115900 | 2651301900 | 35700 | 35700 | 35700 | 35700 | 86 |
| 443 | 20230720 | 115800 | 2648231700 | 35700 | 35650 | 35700 | 35550 | 101 |
| 444 | 20230720 | 115700 | 2644636200 | 35650 | 35650 | 35650 | 35650 | 79 |
| 445 | 20230720 | 115600 | 2641819850 | 35650 | 35650 | 35650 | 35600 | 8 |
| 446 | 20230720 | 115500 | 2641534850 | 35650 | 35650 | 35650 | 35650 | 2 |
| 447 | 20230720 | 115400 | 2641463550 | 35500 | 35600 | 35600 | 35500 | 2297 |
| 448 | 20230720 | 115300 | 2559842350 | 35600 | 35650 | 35650 | 35600 | 497 |
| 449 | 20230720 | 115200 | 2542146650 | 35650 | 35650 | 35650 | 35650 | 364 |
| 450 | 20230720 | 115100 | 2529170050 | 35650 | 35650 | 35700 | 35650 | 174 |
| 451 | 20230720 | 115000 | 2522966900 | 35650 | 35700 | 35700 | 35650 | 266 |
| 452 | 20230720 | 114900 | 2513483850 | 35700 | 35750 | 35750 | 35700 | 453 |
| 453 | 20230720 | 114800 | 2497311150 | 35750 | 35750 | 35750 | 35750 | 1 |
| 454 | 20230720 | 114700 | 2497275400 | 35750 | 35750 | 35750 | 35750 | 14 |
| 455 | 20230720 | 114600 | 2496774900 | 35750 | 35700 | 35750 | 35700 | 67 |
| 456 | 20230720 | 114500 | 2494382500 | 35700 | 35750 | 35750 | 35700 | 159 |
| 457 | 20230720 | 114400 | 2488706100 | 35750 | 35750 | 35750 | 35700 | 45 |
| 458 | 20230720 | 114300 | 2487097400 | 35750 | 35750 | 35750 | 35750 | 52 |
| 459 | 20230720 | 114200 | 2485238400 | 35750 | 35750 | 35750 | 35750 | 48 |
| 460 | 20230720 | 114100 | 2483522400 | 35700 | 35750 | 35750 | 35700 | 35 |
| 461 | 20230720 | 114000 | 2482271650 | 35750 | 35800 | 35800 | 35750 | 130 |
| 462 | 20230720 | 113900 | 2477623650 | 35800 | 35800 | 35800 | 35800 | 24 |
| 463 | 20230720 | 113800 | 2476764450 | 35800 | 35800 | 35800 | 35800 | 19 |
| 464 | 20230720 | 113700 | 2476084250 | 35800 | 35800 | 35800 | 35750 | 54 |
| 465 | 20230720 | 113600 | 2474151150 | 35800 | 35850 | 35850 | 35750 | 104 |
| 466 | 20230720 | 113500 | 2470428300 | 35800 | 35800 | 35800 | 35800 | 109 |
| 467 | 20230720 | 113400 | 2466526100 | 35750 | 35850 | 35850 | 35750 | 239 |
| 468 | 20230720 | 113300 | 2457970050 | 35850 | 35750 | 35850 | 35750 | 98 |
| 469 | 20230720 | 113200 | 2454461750 | 35700 | 35750 | 35750 | 35700 | 1031 |
| 470 | 20230720 | 113100 | 2417614100 | 35750 | 35800 | 35800 | 35750 | 325 |
| 471 | 20230720 | 113000 | 2405979200 | 35850 | 35850 | 35900 | 35850 | 189 |
| 472 | 20230720 | 112900 | 2399201950 | 35850 | 35850 | 35850 | 35850 | 75 |
| 473 | 20230720 | 112800 | 2396513200 | 35850 | 35900 | 35900 | 35850 | 164 |
| 474 | 20230720 | 112700 | 2390632850 | 35900 | 35850 | 35900 | 35850 | 156 |
| 475 | 20230720 | 112600 | 2385034800 | 35850 | 35900 | 35900 | 35850 | 249 |
| 476 | 20230720 | 112500 | 2376103150 | 35850 | 35800 | 35900 | 35800 | 268 |
| 477 | 20230720 | 112400 | 2366507250 | 35900 | 35900 | 35900 | 35900 | 5 |
| 478 | 20230720 | 112300 | 2366327750 | 35900 | 35950 | 35950 | 35900 | 18 |
| 479 | 20230720 | 112200 | 2365680950 | 35950 | 35850 | 35950 | 35850 | 26 |
| 480 | 20230720 | 112100 | 2364747800 | 35800 | 35800 | 35800 | 35750 | 947 |
| 481 | 20230720 | 112000 | 2330882550 | 35800 | 35900 | 35900 | 35800 | 370 |
| 482 | 20230720 | 111900 | 2317627800 | 35900 | 35900 | 35900 | 35850 | 139 |
| 483 | 20230720 | 111800 | 2312643650 | 35900 | 35950 | 35950 | 35850 | 438 |
| 484 | 20230720 | 111700 | 2296907550 | 36000 | 35950 | 36000 | 35950 | 232 |
| 485 | 20230720 | 111600 | 2288564750 | 36000 | 36000 | 36000 | 36000 | 120 |
| 486 | 20230720 | 111500 | 2284244750 | 36000 | 36000 | 36000 | 36000 | 166 |
| 487 | 20230720 | 111400 | 2278268750 | 36000 | 36050 | 36050 | 36000 | 592 |
| 488 | 20230720 | 111300 | 2256956550 | 36050 | 36000 | 36100 | 36000 | 257 |
| 489 | 20230720 | 111200 | 2247693300 | 36000 | 36050 | 36100 | 36000 | 760 |
| 490 | 20230720 | 111100 | 2220282900 | 36100 | 36000 | 36100 | 36000 | 1071 |
| 491 | 20230720 | 111000 | 2181687200 | 36050 | 36050 | 36100 | 36000 | 291 |
| 492 | 20230720 | 110900 | 2171195600 | 36050 | 36100 | 36100 | 36000 | 931 |
| 493 | 20230720 | 110800 | 2137621600 | 36100 | 36150 | 36250 | 36100 | 3548 |
| 494 | 20230720 | 110700 | 2009140150 | 36100 | 36200 | 36250 | 36050 | 3371 |
| 495 | 20230720 | 110600 | 1887222150 | 36200 | 35850 | 36200 | 35850 | 6317 |
| 496 | 20230720 | 110500 | 1659711400 | 35850 | 35800 | 35850 | 35800 | 1087 |
| 497 | 20230720 | 110400 | 1620758500 | 35800 | 35750 | 35800 | 35750 | 286 |
| 498 | 20230720 | 110300 | 1610530600 | 35750 | 35650 | 35750 | 35650 | 766 |
| 499 | 20230720 | 110200 | 1583170550 | 35650 | 35600 | 35650 | 35600 | 160 |
| 500 | 20230720 | 110100 | 1577474050 | 35450 | 35600 | 35600 | 35450 | 852 |
| 501 | 20230720 | 110000 | 1547144350 | 35600 | 35600 | 35600 | 35550 | 21 |
| 502 | 20230720 | 105900 | 1546396850 | 35600 | 35500 | 35600 | 35400 | 832 |
| 503 | 20230720 | 105800 | 1516927550 | 35500 | 35550 | 35550 | 35450 | 249 |
| 504 | 20230720 | 105700 | 1508088150 | 35600 | 35700 | 35700 | 35600 | 458 |
| 505 | 20230720 | 105600 | 1491760050 | 35700 | 35700 | 35700 | 35700 | 141 |
| 506 | 20230720 | 105500 | 1486726350 | 35700 | 35700 | 35750 | 35700 | 389 |
| 507 | 20230720 | 105400 | 1472838200 | 35700 | 35600 | 35700 | 35600 | 539 |
| 508 | 20230720 | 105300 | 1453617700 | 35650 | 35650 | 35650 | 35600 | 583 |
| 509 | 20230720 | 105200 | 1432844150 | 35650 | 35700 | 35700 | 35650 | 322 |
| 510 | 20230720 | 105100 | 1421359600 | 35700 | 35800 | 35850 | 35700 | 288 |
| 511 | 20230720 | 105000 | 1411058900 | 35850 | 35650 | 35850 | 35650 | 2621 |
| 512 | 20230720 | 104900 | 1317260050 | 35650 | 35500 | 35650 | 35500 | 1669 |
| 513 | 20230720 | 104800 | 1257899300 | 35500 | 35400 | 35500 | 35400 | 157 |
| 514 | 20230720 | 104700 | 1252327200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 515 | 20230720 | 104600 | 1252327200 | 35500 | 35500 | 35500 | 35450 | 149 |
| 516 | 20230720 | 104500 | 1247037800 | 35500 | 35450 | 35500 | 35450 | 29 |
| 517 | 20230720 | 104400 | 1246009700 | 35450 | 35450 | 35450 | 35450 | 2 |
| 518 | 20230720 | 104300 | 1245938800 | 35500 | 35450 | 35500 | 35450 | 870 |
| 519 | 20230720 | 104200 | 1215097050 | 35450 | 35450 | 35450 | 35400 | 297 |
| 520 | 20230720 | 104100 | 1204579100 | 35450 | 35400 | 35450 | 35400 | 259 |
| 521 | 20230720 | 104000 | 1195409800 | 35400 | 35450 | 35450 | 35350 | 86 |
| 522 | 20230720 | 103900 | 1192366350 | 35400 | 35400 | 35400 | 35400 | 39 |
| 523 | 20230720 | 103800 | 1190985750 | 35400 | 35400 | 35400 | 35400 | 178 |
| 524 | 20230720 | 103700 | 1184684550 | 35450 | 35400 | 35450 | 35400 | 33 |
| 525 | 20230720 | 103600 | 1183516250 | 35400 | 35400 | 35400 | 35400 | 20 |
| 526 | 20230720 | 103500 | 1182808250 | 35400 | 35400 | 35400 | 35300 | 132 |
| 527 | 20230720 | 103400 | 1178146950 | 35300 | 35400 | 35450 | 35300 | 1795 |
| 528 | 20230720 | 103300 | 1114682000 | 35400 | 35400 | 35400 | 35400 | 27 |
| 529 | 20230720 | 103200 | 1113726200 | 35400 | 35350 | 35400 | 35350 | 360 |
| 530 | 20230720 | 103100 | 1100999200 | 35350 | 35350 | 35400 | 35300 | 323 |
| 531 | 20230720 | 103000 | 1089584050 | 35350 | 35300 | 35350 | 35300 | 82 |
| 532 | 20230720 | 102900 | 1086685900 | 35350 | 35300 | 35350 | 35300 | 569 |
| 533 | 20230720 | 102800 | 1066592250 | 35350 | 35350 | 35350 | 35300 | 187 |
| 534 | 20230720 | 102700 | 1059983450 | 35350 | 35350 | 35350 | 35300 | 105 |
| 535 | 20230720 | 102600 | 1056276050 | 35400 | 35250 | 35400 | 35250 | 108 |
| 536 | 20230720 | 102500 | 1052460100 | 35250 | 35300 | 35300 | 35250 | 47 |
| 537 | 20230720 | 102400 | 1050803300 | 35300 | 35300 | 35300 | 35300 | 186 |
| 538 | 20230720 | 102300 | 1044237500 | 35300 | 35300 | 35350 | 35250 | 872 |
| 539 | 20230720 | 102200 | 1013456050 | 35350 | 35350 | 35350 | 35350 | 538 |
| 540 | 20230720 | 102100 | 994437750 | 35350 | 35350 | 35350 | 35300 | 142 |
| 541 | 20230720 | 102000 | 989418850 | 35350 | 35350 | 35350 | 35350 | 447 |
| 542 | 20230720 | 101900 | 973617400 | 35350 | 35300 | 35400 | 35250 | 413 |
| 543 | 20230720 | 101800 | 959032050 | 35250 | 35250 | 35250 | 35250 | 149 |
| 544 | 20230720 | 101700 | 953779800 | 35200 | 35200 | 35200 | 35200 | 31 |
| 545 | 20230720 | 101600 | 952688600 | 35250 | 35300 | 35300 | 35200 | 29 |
| 546 | 20230720 | 101500 | 951667600 | 35300 | 35200 | 35300 | 35200 | 521 |
| 547 | 20230720 | 101400 | 933292150 | 35100 | 35100 | 35100 | 35100 | 0 |
| 548 | 20230720 | 101300 | 933292150 | 35100 | 35200 | 35200 | 35100 | 120 |
| 549 | 20230720 | 101200 | 929068250 | 35200 | 35250 | 35250 | 35200 | 58 |
| 550 | 20230720 | 101100 | 927025400 | 35250 | 35250 | 35250 | 35250 | 4 |
| 551 | 20230720 | 101000 | 926884400 | 35250 | 35250 | 35250 | 35250 | 112 |
| 552 | 20230720 | 100900 | 922936400 | 35250 | 35250 | 35250 | 35250 | 50 |
| 553 | 20230720 | 100800 | 921173900 | 35250 | 35200 | 35250 | 35200 | 90 |
| 554 | 20230720 | 100700 | 918003150 | 35200 | 35200 | 35200 | 35200 | 4 |
| 555 | 20230720 | 100600 | 917862350 | 35200 | 35200 | 35200 | 35100 | 52 |
| 556 | 20230720 | 100500 | 916035100 | 35150 | 35200 | 35200 | 35150 | 34 |
| 557 | 20230720 | 100400 | 914839800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 558 | 20230720 | 100300 | 914839800 | 35200 | 35200 | 35200 | 35200 | 6 |
| 559 | 20230720 | 100200 | 914628600 | 35150 | 35150 | 35200 | 35150 | 143 |
| 560 | 20230720 | 100100 | 909600650 | 35100 | 35050 | 35100 | 35050 | 116 |
| 561 | 20230720 | 100000 | 905533300 | 35050 | 35000 | 35050 | 35000 | 59 |
| 562 | 20230720 | 095900 | 903465400 | 35000 | 35000 | 35000 | 35000 | 308 |
| 563 | 20230720 | 095800 | 892685400 | 35000 | 34950 | 35000 | 34950 | 36 |
| 564 | 20230720 | 095700 | 891425900 | 34950 | 35100 | 35100 | 34950 | 425 |
| 565 | 20230720 | 095600 | 876552550 | 35100 | 35100 | 35100 | 35100 | 75 |
| 566 | 20230720 | 095500 | 873920050 | 35100 | 35100 | 35100 | 35100 | 140 |
| 567 | 20230720 | 095400 | 869006050 | 35150 | 35050 | 35150 | 35050 | 26 |
| 568 | 20230720 | 095300 | 868094100 | 35050 | 35050 | 35050 | 35050 | 171 |
| 569 | 20230720 | 095200 | 862100550 | 34950 | 35050 | 35050 | 34950 | 190 |
| 570 | 20230720 | 095100 | 855442850 | 35050 | 35200 | 35200 | 35050 | 319 |
| 571 | 20230720 | 095000 | 844244400 | 35150 | 35150 | 35200 | 35150 | 163 |
| 572 | 20230720 | 094900 | 838514900 | 35200 | 35250 | 35250 | 35200 | 142 |
| 573 | 20230720 | 094800 | 833515850 | 35200 | 35250 | 35250 | 35200 | 512 |
| 574 | 20230720 | 094700 | 815489650 | 35250 | 35250 | 35250 | 35250 | 12 |
| 575 | 20230720 | 094600 | 815066650 | 35250 | 35250 | 35250 | 35200 | 193 |
| 576 | 20230720 | 094500 | 808265050 | 35250 | 35250 | 35300 | 35250 | 275 |
| 577 | 20230720 | 094400 | 798570800 | 35250 | 35150 | 35250 | 35150 | 74 |
| 578 | 20230720 | 094300 | 795967450 | 35150 | 35100 | 35150 | 35100 | 670 |
| 579 | 20230720 | 094200 | 772445450 | 35150 | 35100 | 35150 | 35100 | 33 |
| 580 | 20230720 | 094100 | 771286700 | 35150 | 35150 | 35200 | 35150 | 43 |
| 581 | 20230720 | 094000 | 769774350 | 35150 | 35100 | 35150 | 35100 | 119 |
| 582 | 20230720 | 093900 | 765596950 | 35200 | 35300 | 35300 | 35150 | 311 |
| 583 | 20230720 | 093800 | 754634950 | 35300 | 35250 | 35350 | 35200 | 267 |
| 584 | 20230720 | 093700 | 745212850 | 35300 | 35200 | 35300 | 35200 | 432 |
| 585 | 20230720 | 093600 | 729978550 | 35250 | 35050 | 35250 | 35050 | 102 |
| 586 | 20230720 | 093500 | 726392100 | 35050 | 35000 | 35050 | 35000 | 53 |
| 587 | 20230720 | 093400 | 724536600 | 35000 | 35000 | 35000 | 34950 | 74 |
| 588 | 20230720 | 093300 | 721947100 | 34950 | 34950 | 34950 | 34950 | 18 |
| 589 | 20230720 | 093200 | 721318000 | 34850 | 35000 | 35000 | 34850 | 64 |
| 590 | 20230720 | 093100 | 719081250 | 34800 | 34700 | 34800 | 34700 | 76 |
| 591 | 20230720 | 093000 | 716438900 | 34600 | 34650 | 34650 | 34550 | 190 |
| 592 | 20230720 | 092900 | 709866100 | 34600 | 34600 | 34600 | 34600 | 226 |
| 593 | 20230720 | 092800 | 702046500 | 34600 | 34700 | 34700 | 34600 | 306 |
| 594 | 20230720 | 092700 | 691444950 | 34600 | 34650 | 34700 | 34600 | 63 |
| 595 | 20230720 | 092600 | 689261450 | 34650 | 34700 | 34700 | 34650 | 35 |
| 596 | 20230720 | 092500 | 688047050 | 34800 | 34800 | 34800 | 34800 | 2 |
| 597 | 20230720 | 092400 | 687977450 | 34650 | 34650 | 34650 | 34600 | 471 |
| 598 | 20230720 | 092300 | 671657400 | 34650 | 34650 | 34650 | 34600 | 147 |
| 599 | 20230720 | 092200 | 666566400 | 34600 | 34650 | 34800 | 34600 | 96 |
| 600 | 20230720 | 092100 | 663236800 | 34650 | 34800 | 34800 | 34650 | 107 |
| 601 | 20230720 | 092000 | 659513950 | 34800 | 34650 | 34800 | 34550 | 228 |
| 602 | 20230720 | 091900 | 651615250 | 34550 | 34450 | 34600 | 34450 | 2895 |
| 603 | 20230720 | 091800 | 551488900 | 34500 | 34450 | 34500 | 34400 | 756 |
| 604 | 20230720 | 091700 | 525475450 | 34450 | 34450 | 34500 | 34450 | 1099 |
| 605 | 20230720 | 091600 | 487602550 | 34550 | 34550 | 34600 | 34450 | 453 |
| 606 | 20230720 | 091500 | 471969450 | 34550 | 34550 | 34600 | 34500 | 202 |
| 607 | 20230720 | 091400 | 464998000 | 34500 | 34500 | 34550 | 34500 | 287 |
| 608 | 20230720 | 091300 | 455095850 | 34500 | 34550 | 34550 | 34500 | 980 |
| 609 | 20230720 | 091200 | 421272150 | 34550 | 34600 | 34600 | 34500 | 61 |
| 610 | 20230720 | 091100 | 419166250 | 34600 | 34550 | 34600 | 34450 | 3270 |
| 611 | 20230720 | 091000 | 306359850 | 34600 | 34650 | 34700 | 34600 | 1585 |
| 612 | 20230720 | 090900 | 251477550 | 34650 | 34800 | 34800 | 34650 | 398 |
| 613 | 20230720 | 090800 | 237661600 | 34800 | 34700 | 34800 | 34700 | 211 |
| 614 | 20230720 | 090700 | 230332850 | 34700 | 34800 | 34800 | 34700 | 1066 |
| 615 | 20230720 | 090600 | 193312650 | 34800 | 34800 | 34900 | 34800 | 260 |
| 616 | 20230720 | 090500 | 184263550 | 34800 | 34950 | 35000 | 34800 | 723 |
| 617 | 20230720 | 090400 | 159095500 | 34900 | 34800 | 34900 | 34750 | 302 |
| 618 | 20230720 | 090300 | 148567050 | 34800 | 34800 | 34900 | 34750 | 148 |
| 619 | 20230720 | 090200 | 143422200 | 34750 | 34650 | 34750 | 34650 | 298 |
| 620 | 20230720 | 090100 | 133088850 | 34650 | 34900 | 34900 | 34650 | 1640 |
| 621 | 20230720 | 090000 | 76178000 | 34850 | 34800 | 34850 | 34750 | 1757 |