34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 193700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 10284 |
| 3 | 20230720 | 193600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 4 | 20230720 | 193500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 5 | 20230720 | 193400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 6 | 20230720 | 193300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 7 | 20230720 | 193200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 8 | 20230720 | 193100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 9 | 20230720 | 193000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 10 | 20230720 | 192900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 11 | 20230720 | 192800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 12 | 20230720 | 192700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 13 | 20230720 | 192600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 14 | 20230720 | 192500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 15 | 20230720 | 192400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 16 | 20230720 | 192300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 17 | 20230720 | 192200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 18 | 20230720 | 192100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 19 | 20230720 | 192000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 20 | 20230720 | 191900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 21 | 20230720 | 191800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 22 | 20230720 | 191700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 23 | 20230720 | 191600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 24 | 20230720 | 191500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 25 | 20230720 | 191400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 26 | 20230720 | 191300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 27 | 20230720 | 191200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 28 | 20230720 | 191100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 29 | 20230720 | 191000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 30 | 20230720 | 190900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 31 | 20230720 | 190800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 32 | 20230720 | 190700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 10284 |
| 33 | 20230720 | 190600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 34 | 20230720 | 190500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 35 | 20230720 | 190400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 36 | 20230720 | 190300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 37 | 20230720 | 190200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 38 | 20230720 | 190100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 39 | 20230720 | 190000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 40 | 20230720 | 185900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 41 | 20230720 | 185800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 42 | 20230720 | 185700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 43 | 20230720 | 185600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 44 | 20230720 | 185500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 45 | 20230720 | 185400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 46 | 20230720 | 185300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 47 | 20230720 | 185200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 48 | 20230720 | 185100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 49 | 20230720 | 185000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 50 | 20230720 | 184900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 51 | 20230720 | 184800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 52 | 20230720 | 184700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 53 | 20230720 | 184600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 54 | 20230720 | 184500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 55 | 20230720 | 184400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 56 | 20230720 | 184300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 57 | 20230720 | 184200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 58 | 20230720 | 184100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 59 | 20230720 | 184000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 60 | 20230720 | 183900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 61 | 20230720 | 183800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 62 | 20230720 | 183700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 10284 |
| 63 | 20230720 | 183600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 64 | 20230720 | 183500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 65 | 20230720 | 183400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 66 | 20230720 | 183300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 67 | 20230720 | 183200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 68 | 20230720 | 183100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 69 | 20230720 | 183000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 70 | 20230720 | 182900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 71 | 20230720 | 182800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 72 | 20230720 | 182700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 73 | 20230720 | 182600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 74 | 20230720 | 182500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 75 | 20230720 | 182400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 76 | 20230720 | 182300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 77 | 20230720 | 182200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 78 | 20230720 | 182100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 79 | 20230720 | 182000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 80 | 20230720 | 181900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 81 | 20230720 | 181800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 82 | 20230720 | 181700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 83 | 20230720 | 181600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 84 | 20230720 | 181500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 85 | 20230720 | 181400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 86 | 20230720 | 181300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 87 | 20230720 | 181200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 88 | 20230720 | 181100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 89 | 20230720 | 181000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 90 | 20230720 | 180900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 91 | 20230720 | 180800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 92 | 20230720 | 180700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 10284 |
| 93 | 20230720 | 180600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 94 | 20230720 | 180500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 95 | 20230720 | 180400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 96 | 20230720 | 180300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 97 | 20230720 | 180200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 98 | 20230720 | 180100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 99 | 20230720 | 180000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 100 | 20230720 | 175900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 101 | 20230720 | 175800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 102 | 20230720 | 175700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 103 | 20230720 | 175600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 104 | 20230720 | 175500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 105 | 20230720 | 175400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 106 | 20230720 | 175300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 107 | 20230720 | 175200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 108 | 20230720 | 175100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 109 | 20230720 | 175000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 110 | 20230720 | 174900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 111 | 20230720 | 174800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 112 | 20230720 | 174700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 113 | 20230720 | 174600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 114 | 20230720 | 174500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 115 | 20230720 | 174400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 116 | 20230720 | 174300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 117 | 20230720 | 174200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 118 | 20230720 | 174100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 119 | 20230720 | 174000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 120 | 20230720 | 173900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 121 | 20230720 | 173800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 122 | 20230720 | 173700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 10284 |
| 123 | 20230720 | 173600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 124 | 20230720 | 173500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 125 | 20230720 | 173400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 126 | 20230720 | 173300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 127 | 20230720 | 173200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 128 | 20230720 | 173100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 129 | 20230720 | 173000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 130 | 20230720 | 172900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 131 | 20230720 | 172800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 132 | 20230720 | 172700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 133 | 20230720 | 172600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 134 | 20230720 | 172500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 135 | 20230720 | 172400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 136 | 20230720 | 172300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 137 | 20230720 | 172200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 138 | 20230720 | 172100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 139 | 20230720 | 172000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 140 | 20230720 | 171900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 141 | 20230720 | 171800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 142 | 20230720 | 171700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 143 | 20230720 | 171600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 144 | 20230720 | 171500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 145 | 20230720 | 171400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 146 | 20230720 | 171300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 147 | 20230720 | 171200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 148 | 20230720 | 171100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 149 | 20230720 | 171000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 150 | 20230720 | 170900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 151 | 20230720 | 170800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 152 | 20230720 | 170700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 10284 |
| 153 | 20230720 | 170600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 154 | 20230720 | 170500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 155 | 20230720 | 170400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 156 | 20230720 | 170300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 157 | 20230720 | 170200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 158 | 20230720 | 170100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 159 | 20230720 | 170000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 160 | 20230720 | 165900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 161 | 20230720 | 165800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 162 | 20230720 | 165700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 163 | 20230720 | 165600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 164 | 20230720 | 165500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 165 | 20230720 | 165400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 166 | 20230720 | 165300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 167 | 20230720 | 165200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 168 | 20230720 | 165100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 169 | 20230720 | 165000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 170 | 20230720 | 164900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 171 | 20230720 | 164800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 172 | 20230720 | 164700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 173 | 20230720 | 164600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 174 | 20230720 | 164500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 175 | 20230720 | 164400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 176 | 20230720 | 164300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 177 | 20230720 | 164200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 178 | 20230720 | 164100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 179 | 20230720 | 164000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 180 | 20230720 | 163900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 181 | 20230720 | 163800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 182 | 20230720 | 163700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 10284 |
| 183 | 20230720 | 163600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 184 | 20230720 | 163500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 185 | 20230720 | 163400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 186 | 20230720 | 163300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 187 | 20230720 | 163200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 188 | 20230720 | 163100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 189 | 20230720 | 163000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 190 | 20230720 | 162900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 191 | 20230720 | 162800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 192 | 20230720 | 162700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 193 | 20230720 | 162600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 194 | 20230720 | 162500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 195 | 20230720 | 162400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 196 | 20230720 | 162300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 197 | 20230720 | 162200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 198 | 20230720 | 162100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 199 | 20230720 | 162000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 200 | 20230720 | 161900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 201 | 20230720 | 161800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 202 | 20230720 | 161700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 203 | 20230720 | 161600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 204 | 20230720 | 161500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 205 | 20230720 | 161400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 206 | 20230720 | 161300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 207 | 20230720 | 161200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 208 | 20230720 | 161100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 209 | 20230720 | 161000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 210 | 20230720 | 160900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 211 | 20230720 | 160800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 212 | 20230720 | 160700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 10284 |
| 213 | 20230720 | 160600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 214 | 20230720 | 160500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 215 | 20230720 | 160400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 216 | 20230720 | 160300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 217 | 20230720 | 160200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 218 | 20230720 | 160100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 219 | 20230720 | 160000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 220 | 20230720 | 155900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 221 | 20230720 | 155800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 222 | 20230720 | 155700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 223 | 20230720 | 155600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 224 | 20230720 | 155500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 225 | 20230720 | 155400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 226 | 20230720 | 155300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 227 | 20230720 | 155200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 228 | 20230720 | 155100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 229 | 20230720 | 155000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 230 | 20230720 | 154900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 231 | 20230720 | 154800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 232 | 20230720 | 154700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 233 | 20230720 | 154600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 234 | 20230720 | 154500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 235 | 20230720 | 154400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 236 | 20230720 | 154300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 237 | 20230720 | 154200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 238 | 20230720 | 154100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 239 | 20230720 | 154000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 240 | 20230720 | 153900 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 241 | 20230720 | 153800 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 242 | 20230720 | 153700 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 10284 |
| 243 | 20230720 | 153600 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 244 | 20230720 | 153500 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 245 | 20230720 | 153400 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 246 | 20230720 | 153300 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 247 | 20230720 | 153200 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 248 | 20230720 | 153100 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 249 | 20230720 | 153000 | 3774009950 | 38500 | 38500 | 38500 | 38500 | 10284 |
| 250 | 20230720 | 152900 | 3378075950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 251 | 20230720 | 152800 | 3378075950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 252 | 20230720 | 152700 | 3378075950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 253 | 20230720 | 152600 | 3378075950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 254 | 20230720 | 152500 | 3378075950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 255 | 20230720 | 152400 | 3378075950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 256 | 20230720 | 152300 | 3378075950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 257 | 20230720 | 152200 | 3378075950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 258 | 20230720 | 152100 | 3378075950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 259 | 20230720 | 152000 | 3378075950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 260 | 20230720 | 151900 | 3378075950 | 38800 | 38700 | 38850 | 38700 | 1837 |
| 261 | 20230720 | 151800 | 3306813800 | 38700 | 38650 | 38700 | 38650 | 560 |
| 262 | 20230720 | 151700 | 3285141850 | 38700 | 38700 | 38750 | 38700 | 634 |
| 263 | 20230720 | 151600 | 3260604350 | 38700 | 38700 | 38700 | 38700 | 112 |
| 264 | 20230720 | 151500 | 3256269950 | 38700 | 38650 | 38700 | 38650 | 79 |
| 265 | 20230720 | 151400 | 3253212700 | 38700 | 38700 | 38700 | 38650 | 664 |
| 266 | 20230720 | 151300 | 3227518400 | 38700 | 38700 | 38700 | 38700 | 78 |
| 267 | 20230720 | 151200 | 3224499800 | 38700 | 38700 | 38700 | 38650 | 258 |
| 268 | 20230720 | 151100 | 3214526950 | 38700 | 38750 | 38750 | 38700 | 514 |
| 269 | 20230720 | 151000 | 3194611700 | 38750 | 38700 | 38750 | 38700 | 168 |
| 270 | 20230720 | 150900 | 3188108000 | 38700 | 38750 | 38750 | 38700 | 188 |
| 271 | 20230720 | 150800 | 3180831550 | 38750 | 38750 | 38750 | 38750 | 111 |
| 272 | 20230720 | 150700 | 3176530300 | 38750 | 38750 | 38750 | 38700 | 269 |
| 273 | 20230720 | 150600 | 3166110900 | 38750 | 38700 | 38750 | 38700 | 236 |
| 274 | 20230720 | 150500 | 3156972250 | 38700 | 38650 | 38700 | 38650 | 865 |
| 275 | 20230720 | 150400 | 3123532000 | 38650 | 38650 | 38650 | 38600 | 354 |
| 276 | 20230720 | 150300 | 3109854900 | 38650 | 38650 | 38650 | 38600 | 279 |
| 277 | 20230720 | 150200 | 3099074350 | 38650 | 38650 | 38650 | 38600 | 82 |
| 278 | 20230720 | 150100 | 3095905450 | 38650 | 38650 | 38650 | 38650 | 137 |
| 279 | 20230720 | 150000 | 3090610400 | 38650 | 38600 | 38650 | 38600 | 118 |
| 280 | 20230720 | 145900 | 3086050200 | 38650 | 38650 | 38650 | 38600 | 93 |
| 281 | 20230720 | 145800 | 3082455800 | 38650 | 38650 | 38700 | 38650 | 333 |
| 282 | 20230720 | 145700 | 3069580800 | 38700 | 38700 | 38700 | 38650 | 49 |
| 283 | 20230720 | 145600 | 3067684600 | 38700 | 38700 | 38700 | 38650 | 341 |
| 284 | 20230720 | 145500 | 3054498050 | 38700 | 38700 | 38700 | 38650 | 227 |
| 285 | 20230720 | 145400 | 3045713250 | 38700 | 38650 | 38700 | 38650 | 58 |
| 286 | 20230720 | 145300 | 3043468850 | 38700 | 38750 | 38750 | 38650 | 236 |
| 287 | 20230720 | 145200 | 3034326200 | 38750 | 38700 | 38750 | 38650 | 588 |
| 288 | 20230720 | 145100 | 3011564800 | 38700 | 38700 | 38700 | 38650 | 98 |
| 289 | 20230720 | 145000 | 3007772350 | 38650 | 38700 | 38700 | 38600 | 122 |
| 290 | 20230720 | 144900 | 3003051700 | 38700 | 38700 | 38700 | 38600 | 167 |
| 291 | 20230720 | 144800 | 2996589800 | 38700 | 38650 | 38700 | 38600 | 246 |
| 292 | 20230720 | 144700 | 2987072800 | 38700 | 38700 | 38700 | 38600 | 368 |
| 293 | 20230720 | 144600 | 2972831750 | 38700 | 38600 | 38700 | 38600 | 239 |
| 294 | 20230720 | 144500 | 2963592950 | 38600 | 38600 | 38600 | 38550 | 483 |
| 295 | 20230720 | 144400 | 2944949300 | 38550 | 38600 | 38600 | 38550 | 122 |
| 296 | 20230720 | 144300 | 2940242750 | 38600 | 38600 | 38600 | 38550 | 146 |
| 297 | 20230720 | 144200 | 2934607200 | 38600 | 38600 | 38600 | 38550 | 102 |
| 298 | 20230720 | 144100 | 2930670150 | 38600 | 38550 | 38600 | 38550 | 87 |
| 299 | 20230720 | 144000 | 2927312100 | 38550 | 38600 | 38600 | 38550 | 109 |
| 300 | 20230720 | 143900 | 2923104850 | 38600 | 38550 | 38600 | 38550 | 91 |
| 301 | 20230720 | 143800 | 2919592600 | 38600 | 38600 | 38600 | 38550 | 100 |
| 302 | 20230720 | 143700 | 2915732650 | 38550 | 38550 | 38600 | 38550 | 126 |
| 303 | 20230720 | 143600 | 2910869250 | 38600 | 38600 | 38600 | 38550 | 77 |
| 304 | 20230720 | 143500 | 2907897150 | 38600 | 38550 | 38600 | 38550 | 86 |
| 305 | 20230720 | 143400 | 2904577700 | 38600 | 38600 | 38600 | 38550 | 73 |
| 306 | 20230720 | 143300 | 2901760000 | 38600 | 38600 | 38600 | 38550 | 117 |
| 307 | 20230720 | 143200 | 2897243900 | 38600 | 38600 | 38600 | 38600 | 62 |
| 308 | 20230720 | 143100 | 2894850700 | 38600 | 38600 | 38600 | 38550 | 55 |
| 309 | 20230720 | 143000 | 2892727800 | 38600 | 38650 | 38700 | 38550 | 764 |
| 310 | 20230720 | 142900 | 2863204900 | 38700 | 38700 | 38700 | 38650 | 77 |
| 311 | 20230720 | 142800 | 2860226050 | 38700 | 38650 | 38700 | 38650 | 199 |
| 312 | 20230720 | 142700 | 2852530750 | 38700 | 38850 | 38850 | 38700 | 214 |
| 313 | 20230720 | 142600 | 2844235750 | 38650 | 38650 | 38900 | 38650 | 5019 |
| 314 | 20230720 | 142500 | 2649497850 | 38650 | 38600 | 38650 | 38550 | 95 |
| 315 | 20230720 | 142400 | 2645830850 | 38600 | 38600 | 38600 | 38550 | 68 |
| 316 | 20230720 | 142300 | 2643206100 | 38600 | 38700 | 38750 | 38550 | 416 |
| 317 | 20230720 | 142200 | 2627130500 | 38700 | 38700 | 38700 | 38650 | 64 |
| 318 | 20230720 | 142100 | 2624653800 | 38700 | 38650 | 38700 | 38650 | 96 |
| 319 | 20230720 | 142000 | 2620939450 | 38600 | 38700 | 38700 | 38600 | 170 |
| 320 | 20230720 | 141900 | 2614365750 | 38700 | 38650 | 38700 | 38650 | 105 |
| 321 | 20230720 | 141800 | 2610302950 | 38700 | 38600 | 38700 | 38550 | 159 |
| 322 | 20230720 | 141700 | 2604160900 | 38600 | 38600 | 38600 | 38550 | 152 |
| 323 | 20230720 | 141600 | 2598296450 | 38600 | 38550 | 38600 | 38500 | 221 |
| 324 | 20230720 | 141500 | 2589781550 | 38550 | 38550 | 38600 | 38500 | 364 |
| 325 | 20230720 | 141400 | 2575752900 | 38550 | 38500 | 38550 | 38500 | 338 |
| 326 | 20230720 | 141300 | 2562732500 | 38550 | 38550 | 38750 | 38500 | 407 |
| 327 | 20230720 | 141200 | 2547032350 | 38550 | 38550 | 38550 | 38500 | 376 |
| 328 | 20230720 | 141100 | 2532547650 | 38550 | 38600 | 38600 | 38500 | 716 |
| 329 | 20230720 | 141000 | 2504950850 | 38550 | 38600 | 38600 | 38550 | 175 |
| 330 | 20230720 | 140900 | 2498200650 | 38600 | 38600 | 38650 | 38550 | 231 |
| 331 | 20230720 | 140800 | 2489289450 | 38600 | 38700 | 38700 | 38600 | 417 |
| 332 | 20230720 | 140700 | 2473184100 | 38700 | 38750 | 38750 | 38650 | 376 |
| 333 | 20230720 | 140600 | 2458629000 | 38750 | 38750 | 38750 | 38700 | 193 |
| 334 | 20230720 | 140500 | 2451155550 | 38750 | 38750 | 38800 | 38700 | 342 |
| 335 | 20230720 | 140400 | 2437908200 | 38800 | 38750 | 38800 | 38750 | 81 |
| 336 | 20230720 | 140300 | 2434768150 | 38750 | 38750 | 38750 | 38700 | 86 |
| 337 | 20230720 | 140200 | 2431435750 | 38750 | 38750 | 38750 | 38650 | 292 |
| 338 | 20230720 | 140100 | 2420139000 | 38750 | 38700 | 38750 | 38650 | 784 |
| 339 | 20230720 | 140000 | 2389760250 | 38700 | 38700 | 38700 | 38700 | 193 |
| 340 | 20230720 | 135900 | 2382291150 | 38550 | 38650 | 38750 | 38550 | 521 |
| 341 | 20230720 | 135800 | 2362144300 | 38700 | 38650 | 38700 | 38650 | 293 |
| 342 | 20230720 | 135700 | 2350810300 | 38650 | 38600 | 38650 | 38600 | 86 |
| 343 | 20230720 | 135600 | 2347487150 | 38650 | 38600 | 38650 | 38600 | 105 |
| 344 | 20230720 | 135500 | 2343430850 | 38650 | 38600 | 38700 | 38600 | 83 |
| 345 | 20230720 | 135400 | 2340221950 | 38700 | 38650 | 38700 | 38600 | 135 |
| 346 | 20230720 | 135300 | 2335009300 | 38700 | 38650 | 38700 | 38600 | 277 |
| 347 | 20230720 | 135200 | 2324299150 | 38650 | 38650 | 38650 | 38600 | 104 |
| 348 | 20230720 | 135100 | 2320281800 | 38650 | 38650 | 38650 | 38600 | 87 |
| 349 | 20230720 | 135000 | 2316919700 | 38650 | 38650 | 38650 | 38600 | 121 |
| 350 | 20230720 | 134900 | 2312245100 | 38600 | 38700 | 38700 | 38600 | 259 |
| 351 | 20230720 | 134800 | 2302230000 | 38700 | 38650 | 38700 | 38650 | 254 |
| 352 | 20230720 | 134700 | 2292409550 | 38650 | 38650 | 38650 | 38600 | 616 |
| 353 | 20230720 | 134600 | 2268612250 | 38600 | 38650 | 38650 | 38600 | 115 |
| 354 | 20230720 | 134500 | 2264170450 | 38650 | 38650 | 38650 | 38600 | 117 |
| 355 | 20230720 | 134400 | 2259648450 | 38650 | 38650 | 38650 | 38650 | 113 |
| 356 | 20230720 | 134300 | 2255281000 | 38600 | 38650 | 38650 | 38600 | 161 |
| 357 | 20230720 | 134200 | 2249061350 | 38650 | 38650 | 38650 | 38650 | 115 |
| 358 | 20230720 | 134100 | 2244616600 | 38650 | 38650 | 38650 | 38600 | 146 |
| 359 | 20230720 | 134000 | 2238973750 | 38650 | 38550 | 38650 | 38550 | 530 |
| 360 | 20230720 | 133900 | 2218517200 | 38550 | 38550 | 38550 | 38550 | 148 |
| 361 | 20230720 | 133800 | 2212811800 | 38550 | 38550 | 38600 | 38550 | 98 |
| 362 | 20230720 | 133700 | 2209033850 | 38500 | 38650 | 38650 | 38500 | 453 |
| 363 | 20230720 | 133600 | 2191565250 | 38650 | 38650 | 38650 | 38650 | 39 |
| 364 | 20230720 | 133500 | 2190057900 | 38650 | 38650 | 38650 | 38650 | 113 |
| 365 | 20230720 | 133400 | 2185690450 | 38650 | 38650 | 38650 | 38600 | 285 |
| 366 | 20230720 | 133300 | 2174676050 | 38650 | 38600 | 38650 | 38600 | 204 |
| 367 | 20230720 | 133200 | 2166793450 | 38600 | 38600 | 38600 | 38600 | 33 |
| 368 | 20230720 | 133100 | 2165519650 | 38600 | 38600 | 38600 | 38550 | 201 |
| 369 | 20230720 | 133000 | 2157764200 | 38600 | 38600 | 38600 | 38600 | 66 |
| 370 | 20230720 | 132900 | 2155216600 | 38600 | 38600 | 38600 | 38600 | 22 |
| 371 | 20230720 | 132800 | 2154367400 | 38600 | 38600 | 38600 | 38550 | 131 |
| 372 | 20230720 | 132700 | 2149313650 | 38600 | 38600 | 38600 | 38600 | 61 |
| 373 | 20230720 | 132600 | 2146959050 | 38550 | 38600 | 38600 | 38550 | 41 |
| 374 | 20230720 | 132500 | 2145376950 | 38600 | 38600 | 38600 | 38550 | 201 |
| 375 | 20230720 | 132400 | 2137621600 | 38600 | 38600 | 38600 | 38600 | 221 |
| 376 | 20230720 | 132300 | 2129091000 | 38600 | 38600 | 38600 | 38600 | 46 |
| 377 | 20230720 | 132200 | 2127315400 | 38600 | 38650 | 38650 | 38550 | 417 |
| 378 | 20230720 | 132100 | 2111210600 | 38700 | 38700 | 38700 | 38700 | 4 |
| 379 | 20230720 | 132000 | 2111055800 | 38700 | 38700 | 38700 | 38650 | 62 |
| 380 | 20230720 | 131900 | 2108657300 | 38750 | 38700 | 38750 | 38650 | 1056 |
| 381 | 20230720 | 131800 | 2067758150 | 38750 | 38750 | 38750 | 38750 | 63 |
| 382 | 20230720 | 131700 | 2065316900 | 38750 | 38750 | 38750 | 38750 | 30 |
| 383 | 20230720 | 131600 | 2064154400 | 38750 | 38750 | 38750 | 38700 | 77 |
| 384 | 20230720 | 131500 | 2061172650 | 38700 | 38750 | 38750 | 38700 | 56 |
| 385 | 20230720 | 131400 | 2059003650 | 38750 | 38750 | 38750 | 38750 | 6 |
| 386 | 20230720 | 131300 | 2058771150 | 38800 | 38750 | 38800 | 38700 | 97 |
| 387 | 20230720 | 131200 | 2055012550 | 38750 | 38800 | 38800 | 38750 | 202 |
| 388 | 20230720 | 131100 | 2047184550 | 38800 | 38800 | 38800 | 38800 | 7 |
| 389 | 20230720 | 131000 | 2046912950 | 38800 | 38750 | 38800 | 38750 | 104 |
| 390 | 20230720 | 130900 | 2042879750 | 38750 | 38800 | 38800 | 38750 | 16 |
| 391 | 20230720 | 130800 | 2042259650 | 38700 | 38800 | 38800 | 38700 | 209 |
| 392 | 20230720 | 130700 | 2034168350 | 38800 | 38800 | 38800 | 38750 | 141 |
| 393 | 20230720 | 130600 | 2028698550 | 38750 | 38750 | 38800 | 38700 | 1167 |
| 394 | 20230720 | 130500 | 1983469100 | 38750 | 38750 | 38750 | 38750 | 59 |
| 395 | 20230720 | 130400 | 1981182850 | 38750 | 38750 | 38750 | 38700 | 52 |
| 396 | 20230720 | 130300 | 1979168850 | 38750 | 38700 | 38750 | 38650 | 762 |
| 397 | 20230720 | 130200 | 1949671300 | 38700 | 38700 | 38700 | 38700 | 64 |
| 398 | 20230720 | 130100 | 1947194500 | 38700 | 38650 | 38700 | 38650 | 21 |
| 399 | 20230720 | 130000 | 1946382800 | 38700 | 38700 | 38700 | 38650 | 116 |
| 400 | 20230720 | 125900 | 1941895650 | 38700 | 38700 | 38700 | 38700 | 60 |
| 401 | 20230720 | 125800 | 1939573650 | 38650 | 38650 | 38700 | 38650 | 30 |
| 402 | 20230720 | 125700 | 1938413900 | 38700 | 38700 | 38700 | 38650 | 132 |
| 403 | 20230720 | 125600 | 1933307450 | 38700 | 38700 | 38700 | 38700 | 145 |
| 404 | 20230720 | 125500 | 1927695950 | 38700 | 38700 | 38750 | 38700 | 411 |
| 405 | 20230720 | 125400 | 1911787200 | 38750 | 38700 | 38750 | 38650 | 480 |
| 406 | 20230720 | 125300 | 1893208500 | 38700 | 38700 | 38700 | 38700 | 5 |
| 407 | 20230720 | 125200 | 1893015000 | 38700 | 38700 | 38700 | 38700 | 71 |
| 408 | 20230720 | 125100 | 1890267300 | 38650 | 38700 | 38700 | 38650 | 96 |
| 409 | 20230720 | 125000 | 1886555100 | 38700 | 38700 | 38700 | 38700 | 38 |
| 410 | 20230720 | 124900 | 1885084500 | 38700 | 38700 | 38700 | 38700 | 5 |
| 411 | 20230720 | 124800 | 1884891000 | 38650 | 38700 | 38700 | 38650 | 94 |
| 412 | 20230720 | 124700 | 1881256250 | 38700 | 38700 | 38700 | 38700 | 502 |
| 413 | 20230720 | 124600 | 1861828850 | 38700 | 38750 | 38750 | 38700 | 58 |
| 414 | 20230720 | 124500 | 1859583950 | 38700 | 38750 | 38750 | 38700 | 126 |
| 415 | 20230720 | 124400 | 1854704350 | 38750 | 38750 | 38750 | 38750 | 4 |
| 416 | 20230720 | 124300 | 1854549350 | 38750 | 38750 | 38750 | 38700 | 19 |
| 417 | 20230720 | 124200 | 1853813250 | 38750 | 38700 | 38750 | 38700 | 131 |
| 418 | 20230720 | 124100 | 1848740150 | 38750 | 38800 | 38800 | 38750 | 79 |
| 419 | 20230720 | 124000 | 1845677550 | 38750 | 38750 | 38750 | 38750 | 144 |
| 420 | 20230720 | 123900 | 1840097550 | 38700 | 38700 | 38750 | 38700 | 462 |
| 421 | 20230720 | 123800 | 1822212850 | 38750 | 38700 | 38750 | 38700 | 436 |
| 422 | 20230720 | 123700 | 1805318050 | 38750 | 38750 | 38750 | 38750 | 39 |
| 423 | 20230720 | 123600 | 1803806800 | 38750 | 38700 | 38750 | 38700 | 151 |
| 424 | 20230720 | 123500 | 1797958600 | 38750 | 38750 | 38750 | 38750 | 51 |
| 425 | 20230720 | 123400 | 1795982350 | 38750 | 38750 | 38750 | 38750 | 52 |
| 426 | 20230720 | 123300 | 1793967350 | 38750 | 38750 | 38750 | 38700 | 217 |
| 427 | 20230720 | 123200 | 1785565550 | 38750 | 38750 | 38750 | 38700 | 106 |
| 428 | 20230720 | 123100 | 1781459000 | 38750 | 38750 | 38750 | 38750 | 57 |
| 429 | 20230720 | 123000 | 1779250250 | 38750 | 38700 | 38750 | 38700 | 79 |
| 430 | 20230720 | 122900 | 1776191000 | 38750 | 38750 | 38750 | 38700 | 50 |
| 431 | 20230720 | 122800 | 1774254500 | 38750 | 38750 | 38750 | 38750 | 29 |
| 432 | 20230720 | 122700 | 1773130750 | 38750 | 38800 | 38800 | 38750 | 1128 |
| 433 | 20230720 | 122600 | 1729408550 | 38750 | 38700 | 38800 | 38700 | 1626 |
| 434 | 20230720 | 122500 | 1666446900 | 38700 | 38700 | 38700 | 38700 | 82 |
| 435 | 20230720 | 122400 | 1663273500 | 38700 | 38700 | 38700 | 38650 | 78 |
| 436 | 20230720 | 122300 | 1660255950 | 38650 | 38700 | 38700 | 38650 | 214 |
| 437 | 20230720 | 122200 | 1651976600 | 38700 | 38700 | 38700 | 38700 | 87 |
| 438 | 20230720 | 122100 | 1648609700 | 38650 | 38700 | 38700 | 38650 | 62 |
| 439 | 20230720 | 122000 | 1646211350 | 38650 | 38650 | 38700 | 38650 | 136 |
| 440 | 20230720 | 121900 | 1640950100 | 38700 | 38700 | 38700 | 38700 | 26 |
| 441 | 20230720 | 121800 | 1639943900 | 38700 | 38700 | 38700 | 38650 | 29 |
| 442 | 20230720 | 121700 | 1638822600 | 38700 | 38700 | 38700 | 38650 | 139 |
| 443 | 20230720 | 121600 | 1633445500 | 38700 | 38700 | 38700 | 38650 | 13 |
| 444 | 20230720 | 121500 | 1632942450 | 38700 | 38700 | 38700 | 38650 | 79 |
| 445 | 20230720 | 121400 | 1629886150 | 38700 | 38700 | 38700 | 38650 | 126 |
| 446 | 20230720 | 121300 | 1625014350 | 38700 | 38600 | 38700 | 38600 | 154 |
| 447 | 20230720 | 121200 | 1619065750 | 38600 | 38550 | 38600 | 38550 | 56 |
| 448 | 20230720 | 121100 | 1616905150 | 38550 | 38550 | 38600 | 38550 | 315 |
| 449 | 20230720 | 121000 | 1604757850 | 38550 | 38550 | 38550 | 38550 | 72 |
| 450 | 20230720 | 120900 | 1601982250 | 38550 | 38550 | 38550 | 38550 | 167 |
| 451 | 20230720 | 120800 | 1595544400 | 38550 | 38600 | 38600 | 38550 | 71 |
| 452 | 20230720 | 120700 | 1592805650 | 38600 | 38600 | 38600 | 38600 | 39 |
| 453 | 20230720 | 120600 | 1591300250 | 38600 | 38700 | 38700 | 38550 | 356 |
| 454 | 20230720 | 120500 | 1577558650 | 38700 | 38700 | 38700 | 38650 | 164 |
| 455 | 20230720 | 120400 | 1571216600 | 38700 | 38700 | 38700 | 38700 | 29 |
| 456 | 20230720 | 120300 | 1570094300 | 38700 | 38650 | 38700 | 38650 | 105 |
| 457 | 20230720 | 120200 | 1566031800 | 38700 | 38650 | 38700 | 38650 | 253 |
| 458 | 20230720 | 120100 | 1556249100 | 38600 | 38650 | 38650 | 38600 | 56 |
| 459 | 20230720 | 120000 | 1554084750 | 38650 | 38600 | 38650 | 38600 | 111 |
| 460 | 20230720 | 115900 | 1549795600 | 38600 | 38550 | 38600 | 38500 | 186 |
| 461 | 20230720 | 115800 | 1542626100 | 38550 | 38550 | 38550 | 38550 | 50 |
| 462 | 20230720 | 115700 | 1540698600 | 38550 | 38500 | 38550 | 38500 | 73 |
| 463 | 20230720 | 115600 | 1537886000 | 38550 | 38550 | 38550 | 38500 | 69 |
| 464 | 20230720 | 115500 | 1535227950 | 38550 | 38550 | 38550 | 38550 | 68 |
| 465 | 20230720 | 115400 | 1532606550 | 38550 | 38500 | 38550 | 38400 | 26 |
| 466 | 20230720 | 115300 | 1531605800 | 38550 | 38500 | 38550 | 38500 | 49 |
| 467 | 20230720 | 115200 | 1529719050 | 38550 | 38550 | 38550 | 38550 | 93 |
| 468 | 20230720 | 115100 | 1526133900 | 38550 | 38500 | 38550 | 38500 | 34 |
| 469 | 20230720 | 115000 | 1524824750 | 38450 | 38500 | 38550 | 38450 | 873 |
| 470 | 20230720 | 114900 | 1491231100 | 38550 | 38550 | 38550 | 38500 | 167 |
| 471 | 20230720 | 114800 | 1484797650 | 38600 | 38600 | 38600 | 38600 | 6 |
| 472 | 20230720 | 114700 | 1484566050 | 38500 | 38550 | 38600 | 38500 | 308 |
| 473 | 20230720 | 114600 | 1472691750 | 38550 | 38600 | 38600 | 38550 | 79 |
| 474 | 20230720 | 114500 | 1469644550 | 38600 | 38600 | 38600 | 38600 | 67 |
| 475 | 20230720 | 114400 | 1467058350 | 38600 | 38600 | 38600 | 38550 | 31 |
| 476 | 20230720 | 114300 | 1465862750 | 38550 | 38650 | 38650 | 38550 | 25 |
| 477 | 20230720 | 114200 | 1464898550 | 38650 | 38600 | 38650 | 38550 | 165 |
| 478 | 20230720 | 114100 | 1458526550 | 38550 | 38650 | 38650 | 38550 | 448 |
| 479 | 20230720 | 114000 | 1441243350 | 38650 | 38650 | 38650 | 38600 | 252 |
| 480 | 20230720 | 113900 | 1431512800 | 38650 | 38650 | 38650 | 38600 | 24 |
| 481 | 20230720 | 113800 | 1430585250 | 38600 | 38700 | 38700 | 38600 | 709 |
| 482 | 20230720 | 113700 | 1403155800 | 38750 | 38750 | 38750 | 38700 | 368 |
| 483 | 20230720 | 113600 | 1388909250 | 38700 | 38750 | 38750 | 38700 | 7 |
| 484 | 20230720 | 113500 | 1388638050 | 38750 | 38750 | 38750 | 38700 | 110 |
| 485 | 20230720 | 113400 | 1384376550 | 38750 | 38750 | 38750 | 38700 | 107 |
| 486 | 20230720 | 113300 | 1380232250 | 38750 | 38750 | 38750 | 38750 | 12 |
| 487 | 20230720 | 113200 | 1379767250 | 38700 | 38750 | 38750 | 38700 | 77 |
| 488 | 20230720 | 113100 | 1376784500 | 38750 | 38800 | 38800 | 38700 | 224 |
| 489 | 20230720 | 113000 | 1368102800 | 38750 | 38800 | 38800 | 38750 | 201 |
| 490 | 20230720 | 112900 | 1360311000 | 38800 | 38800 | 38800 | 38750 | 50 |
| 491 | 20230720 | 112800 | 1358372050 | 38800 | 38800 | 38800 | 38750 | 114 |
| 492 | 20230720 | 112700 | 1353951100 | 38800 | 38800 | 38800 | 38800 | 60 |
| 493 | 20230720 | 112600 | 1351623100 | 38800 | 38800 | 38800 | 38750 | 61 |
| 494 | 20230720 | 112500 | 1349257300 | 38800 | 38800 | 38800 | 38750 | 101 |
| 495 | 20230720 | 112400 | 1345340200 | 38800 | 38750 | 38800 | 38750 | 42 |
| 496 | 20230720 | 112300 | 1343711100 | 38800 | 38750 | 38800 | 38750 | 25 |
| 497 | 20230720 | 112200 | 1342742100 | 38750 | 38800 | 38800 | 38750 | 334 |
| 498 | 20230720 | 112100 | 1329797400 | 38800 | 38750 | 38800 | 38750 | 66 |
| 499 | 20230720 | 112000 | 1327237150 | 38800 | 38800 | 38800 | 38750 | 109 |
| 500 | 20230720 | 111900 | 1323008950 | 38750 | 38800 | 38800 | 38750 | 97 |
| 501 | 20230720 | 111800 | 1319247100 | 38800 | 38800 | 38800 | 38800 | 100 |
| 502 | 20230720 | 111700 | 1315367100 | 38800 | 38750 | 38800 | 38700 | 309 |
| 503 | 20230720 | 111600 | 1303392050 | 38750 | 38750 | 38750 | 38700 | 118 |
| 504 | 20230720 | 111500 | 1298821850 | 38750 | 38750 | 38750 | 38750 | 133 |
| 505 | 20230720 | 111400 | 1293668100 | 38750 | 38750 | 38750 | 38700 | 90 |
| 506 | 20230720 | 111300 | 1290181600 | 38750 | 38700 | 38750 | 38700 | 76 |
| 507 | 20230720 | 111200 | 1287238350 | 38750 | 38750 | 38750 | 38750 | 70 |
| 508 | 20230720 | 111100 | 1284525850 | 38750 | 38700 | 38750 | 38700 | 21 |
| 509 | 20230720 | 111000 | 1283713100 | 38750 | 38700 | 38750 | 38700 | 107 |
| 510 | 20230720 | 110900 | 1279569000 | 38750 | 38700 | 38750 | 38700 | 41 |
| 511 | 20230720 | 110800 | 1277980750 | 38700 | 38700 | 38700 | 38700 | 20 |
| 512 | 20230720 | 110700 | 1277206750 | 38750 | 38700 | 38750 | 38700 | 157 |
| 513 | 20230720 | 110600 | 1271129000 | 38700 | 38700 | 38750 | 38700 | 246 |
| 514 | 20230720 | 110500 | 1261600000 | 38700 | 38700 | 38700 | 38650 | 57 |
| 515 | 20230720 | 110400 | 1259395100 | 38650 | 38700 | 38700 | 38650 | 2 |
| 516 | 20230720 | 110300 | 1259317750 | 38700 | 38700 | 38700 | 38600 | 128 |
| 517 | 20230720 | 110200 | 1254367200 | 38700 | 38550 | 38700 | 38550 | 160 |
| 518 | 20230720 | 110100 | 1248178200 | 38700 | 38600 | 38700 | 38600 | 5757 |
| 519 | 20230720 | 110000 | 1025903200 | 38600 | 38600 | 38600 | 38550 | 318 |
| 520 | 20230720 | 105900 | 1013628450 | 38550 | 38550 | 38550 | 38550 | 20 |
| 521 | 20230720 | 105800 | 1012857450 | 38600 | 38600 | 38600 | 38600 | 1 |
| 522 | 20230720 | 105700 | 1012818850 | 38600 | 38600 | 38600 | 38550 | 120 |
| 523 | 20230720 | 105600 | 1008189050 | 38600 | 38550 | 38600 | 38550 | 286 |
| 524 | 20230720 | 105500 | 997152500 | 38600 | 38550 | 38600 | 38550 | 6 |
| 525 | 20230720 | 105400 | 996921050 | 38600 | 38600 | 38600 | 38550 | 100 |
| 526 | 20230720 | 105300 | 993062850 | 38550 | 38550 | 38550 | 38550 | 94 |
| 527 | 20230720 | 105200 | 989439150 | 38600 | 38650 | 38650 | 38600 | 759 |
| 528 | 20230720 | 105100 | 960110900 | 38650 | 38650 | 38650 | 38650 | 61 |
| 529 | 20230720 | 105000 | 957753250 | 38700 | 38700 | 38700 | 38700 | 39 |
| 530 | 20230720 | 104900 | 956243950 | 38700 | 38650 | 38700 | 38650 | 99 |
| 531 | 20230720 | 104800 | 952414750 | 38650 | 38700 | 38700 | 38650 | 121 |
| 532 | 20230720 | 104700 | 947733000 | 38750 | 38700 | 38750 | 38700 | 95 |
| 533 | 20230720 | 104600 | 944051850 | 38700 | 38750 | 38750 | 38700 | 489 |
| 534 | 20230720 | 104500 | 925123950 | 38700 | 38750 | 38750 | 38700 | 96 |
| 535 | 20230720 | 104400 | 921406200 | 38750 | 38750 | 38750 | 38750 | 92 |
| 536 | 20230720 | 104300 | 917841200 | 38750 | 38750 | 38750 | 38700 | 113 |
| 537 | 20230720 | 104200 | 913463450 | 38750 | 38700 | 38750 | 38700 | 231 |
| 538 | 20230720 | 104100 | 904519000 | 38750 | 38700 | 38750 | 38700 | 68 |
| 539 | 20230720 | 104000 | 901884850 | 38700 | 38750 | 38750 | 38700 | 23 |
| 540 | 20230720 | 103900 | 900994600 | 38750 | 38700 | 38750 | 38700 | 191 |
| 541 | 20230720 | 103800 | 893595650 | 38750 | 38700 | 38750 | 38700 | 52 |
| 542 | 20230720 | 103700 | 891580750 | 38700 | 38700 | 38700 | 38700 | 102 |
| 543 | 20230720 | 103600 | 887633350 | 38750 | 38650 | 38750 | 38650 | 128 |
| 544 | 20230720 | 103500 | 882680900 | 38650 | 38700 | 38700 | 38650 | 171 |
| 545 | 20230720 | 103400 | 876063800 | 38700 | 38750 | 38750 | 38700 | 292 |
| 546 | 20230720 | 103300 | 864758600 | 38750 | 38700 | 38750 | 38700 | 205 |
| 547 | 20230720 | 103200 | 856822000 | 38750 | 38650 | 38750 | 38650 | 541 |
| 548 | 20230720 | 103100 | 835880250 | 38650 | 38700 | 38700 | 38650 | 143 |
| 549 | 20230720 | 103000 | 830347250 | 38700 | 38650 | 38700 | 38650 | 187 |
| 550 | 20230720 | 102900 | 823113450 | 38700 | 38650 | 38700 | 38650 | 126 |
| 551 | 20230720 | 102800 | 818238550 | 38650 | 38650 | 38650 | 38650 | 45 |
| 552 | 20230720 | 102700 | 816499300 | 38700 | 38650 | 38700 | 38650 | 168 |
| 553 | 20230720 | 102600 | 810002950 | 38650 | 38700 | 38700 | 38650 | 43 |
| 554 | 20230720 | 102500 | 808339600 | 38650 | 38650 | 38700 | 38650 | 47 |
| 555 | 20230720 | 102400 | 806521800 | 38650 | 38650 | 38650 | 38650 | 22 |
| 556 | 20230720 | 102300 | 805671500 | 38550 | 38600 | 38700 | 38500 | 462 |
| 557 | 20230720 | 102200 | 787812900 | 38650 | 38550 | 38650 | 38500 | 831 |
| 558 | 20230720 | 102100 | 755735400 | 38550 | 38500 | 38550 | 38500 | 76 |
| 559 | 20230720 | 102000 | 752808050 | 38450 | 38550 | 38600 | 38450 | 547 |
| 560 | 20230720 | 101900 | 731735500 | 38550 | 38500 | 38550 | 38500 | 77 |
| 561 | 20230720 | 101800 | 728768150 | 38600 | 38550 | 38600 | 38550 | 124 |
| 562 | 20230720 | 101700 | 723987250 | 38500 | 38550 | 38550 | 38500 | 87 |
| 563 | 20230720 | 101600 | 720635300 | 38450 | 38450 | 38450 | 38450 | 20 |
| 564 | 20230720 | 101500 | 719866300 | 38550 | 38550 | 38550 | 38550 | 13 |
| 565 | 20230720 | 101400 | 719365150 | 38450 | 38550 | 38600 | 38450 | 76 |
| 566 | 20230720 | 101300 | 716436100 | 38400 | 38550 | 38550 | 38400 | 388 |
| 567 | 20230720 | 101200 | 701482000 | 38500 | 38450 | 38500 | 38400 | 1083 |
| 568 | 20230720 | 101100 | 659842200 | 38400 | 38400 | 38450 | 38400 | 164 |
| 569 | 20230720 | 101000 | 653541800 | 38450 | 38400 | 38450 | 38350 | 250 |
| 570 | 20230720 | 100900 | 643940450 | 38400 | 38400 | 38400 | 38400 | 5 |
| 571 | 20230720 | 100800 | 643748450 | 38350 | 38350 | 38350 | 38350 | 22 |
| 572 | 20230720 | 100700 | 642904750 | 38350 | 38350 | 38350 | 38350 | 22 |
| 573 | 20230720 | 100600 | 642061050 | 38350 | 38350 | 38350 | 38350 | 60 |
| 574 | 20230720 | 100500 | 639760050 | 38350 | 38450 | 38550 | 38350 | 641 |
| 575 | 20230720 | 100400 | 615128500 | 38450 | 38450 | 38500 | 38450 | 51 |
| 576 | 20230720 | 100300 | 613166100 | 38400 | 38500 | 38550 | 38400 | 76 |
| 577 | 20230720 | 100200 | 610237100 | 38400 | 38450 | 38500 | 38400 | 285 |
| 578 | 20230720 | 100100 | 599278500 | 38450 | 38350 | 38450 | 38350 | 23 |
| 579 | 20230720 | 100000 | 598396350 | 38350 | 38350 | 38400 | 38350 | 287 |
| 580 | 20230720 | 095900 | 587375800 | 38400 | 38350 | 38400 | 38350 | 148 |
| 581 | 20230720 | 095800 | 581694500 | 38400 | 38350 | 38400 | 38350 | 24 |
| 582 | 20230720 | 095700 | 580774000 | 38400 | 38350 | 38400 | 38350 | 28 |
| 583 | 20230720 | 095600 | 579698900 | 38400 | 38400 | 38400 | 38350 | 378 |
| 584 | 20230720 | 095500 | 565184700 | 38400 | 38400 | 38400 | 38400 | 35 |
| 585 | 20230720 | 095400 | 563840700 | 38400 | 38400 | 38400 | 38400 | 2 |
| 586 | 20230720 | 095300 | 563763900 | 38450 | 38400 | 38450 | 38400 | 61 |
| 587 | 20230720 | 095200 | 561420250 | 38400 | 38400 | 38400 | 38400 | 22 |
| 588 | 20230720 | 095100 | 560575450 | 38400 | 38450 | 38450 | 38400 | 53 |
| 589 | 20230720 | 095000 | 558540200 | 38450 | 38400 | 38450 | 38400 | 38 |
| 590 | 20230720 | 094900 | 557080200 | 38400 | 38400 | 38400 | 38400 | 2 |
| 591 | 20230720 | 094800 | 557003400 | 38400 | 38400 | 38450 | 38400 | 214 |
| 592 | 20230720 | 094700 | 548780800 | 38350 | 38350 | 38350 | 38350 | 35 |
| 593 | 20230720 | 094600 | 547438550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 594 | 20230720 | 094500 | 547438550 | 38350 | 38400 | 38400 | 38350 | 23 |
| 595 | 20230720 | 094400 | 546556450 | 38350 | 38350 | 38350 | 38350 | 23 |
| 596 | 20230720 | 094300 | 545674400 | 38350 | 38350 | 38350 | 38350 | 25 |
| 597 | 20230720 | 094200 | 544715650 | 38350 | 38350 | 38350 | 38350 | 22 |
| 598 | 20230720 | 094100 | 543871950 | 38350 | 38350 | 38350 | 38350 | 3 |
| 599 | 20230720 | 094000 | 543756900 | 38300 | 38300 | 38350 | 38300 | 172 |
| 600 | 20230720 | 093900 | 537162650 | 38300 | 38400 | 38400 | 38300 | 612 |
| 601 | 20230720 | 093800 | 513692550 | 38400 | 38450 | 38450 | 38400 | 84 |
| 602 | 20230720 | 093700 | 510466850 | 38400 | 38400 | 38400 | 38400 | 52 |
| 603 | 20230720 | 093600 | 508470050 | 38400 | 38550 | 38550 | 38400 | 677 |
| 604 | 20230720 | 093500 | 482380100 | 38550 | 38600 | 38600 | 38550 | 86 |
| 605 | 20230720 | 093400 | 479063350 | 38600 | 38600 | 38600 | 38550 | 554 |
| 606 | 20230720 | 093300 | 457680750 | 38550 | 38550 | 38550 | 38400 | 595 |
| 607 | 20230720 | 093200 | 434746800 | 38550 | 38550 | 38550 | 38400 | 120 |
| 608 | 20230720 | 093100 | 430121100 | 38500 | 38500 | 38500 | 38300 | 106 |
| 609 | 20230720 | 093000 | 426042400 | 38450 | 38450 | 38450 | 38300 | 98 |
| 610 | 20230720 | 092900 | 422277600 | 38300 | 38300 | 38300 | 38300 | 2 |
| 611 | 20230720 | 092800 | 422201000 | 38350 | 38300 | 38350 | 38300 | 57 |
| 612 | 20230720 | 092700 | 420016850 | 38300 | 38300 | 38300 | 38300 | 23 |
| 613 | 20230720 | 092600 | 419135950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 614 | 20230720 | 092500 | 419135950 | 38300 | 38400 | 38450 | 38300 | 270 |
| 615 | 20230720 | 092400 | 408781300 | 38500 | 38300 | 38500 | 38300 | 920 |
| 616 | 20230720 | 092300 | 373514150 | 38300 | 38250 | 38300 | 38250 | 102 |
| 617 | 20230720 | 092200 | 369612550 | 38500 | 38300 | 38500 | 38300 | 167 |
| 618 | 20230720 | 092100 | 363211450 | 38250 | 38400 | 38550 | 38250 | 1255 |
| 619 | 20230720 | 092000 | 314956250 | 38400 | 38350 | 38450 | 38200 | 361 |
| 620 | 20230720 | 091900 | 301115300 | 38550 | 38350 | 38550 | 38350 | 165 |
| 621 | 20230720 | 091800 | 294781950 | 38300 | 38300 | 38300 | 38300 | 2 |
| 622 | 20230720 | 091700 | 294705350 | 38300 | 38300 | 38300 | 38300 | 40 |
| 623 | 20230720 | 091600 | 293173350 | 38600 | 38300 | 38600 | 38100 | 1292 |
| 624 | 20230720 | 091500 | 243793750 | 38300 | 38200 | 38550 | 38200 | 538 |
| 625 | 20230720 | 091400 | 223134600 | 38450 | 38250 | 38450 | 38200 | 210 |
| 626 | 20230720 | 091300 | 215094050 | 38250 | 38250 | 38300 | 38250 | 306 |
| 627 | 20230720 | 091200 | 203381350 | 38250 | 38250 | 38250 | 38250 | 15 |
| 628 | 20230720 | 091100 | 202807600 | 38300 | 38250 | 38300 | 38250 | 432 |
| 629 | 20230720 | 091000 | 186264500 | 38300 | 38250 | 38450 | 38250 | 149 |
| 630 | 20230720 | 090900 | 180556350 | 38500 | 38250 | 38500 | 38250 | 199 |
| 631 | 20230720 | 090800 | 172930850 | 38500 | 38250 | 38500 | 38250 | 112 |
| 632 | 20230720 | 090700 | 168636350 | 38500 | 38300 | 38500 | 38200 | 318 |
| 633 | 20230720 | 090600 | 156468150 | 38300 | 38450 | 38500 | 38250 | 692 |
| 634 | 20230720 | 090500 | 129930150 | 38450 | 38150 | 38450 | 38150 | 184 |
| 635 | 20230720 | 090400 | 122897350 | 38450 | 38200 | 38450 | 38050 | 1222 |
| 636 | 20230720 | 090300 | 76306750 | 38100 | 38400 | 38400 | 38100 | 330 |
| 637 | 20230720 | 090200 | 63718350 | 38450 | 38050 | 38450 | 38050 | 807 |
| 638 | 20230720 | 090100 | 32939250 | 38050 | 38250 | 38250 | 38050 | 165 |
| 639 | 20230720 | 090000 | 26642000 | 38050 | 37950 | 38050 | 37950 | 702 |