34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 192700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 11074 |
| 3 | 20230720 | 192600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20230720 | 192500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20230720 | 192400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20230720 | 192300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20230720 | 192200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20230720 | 192100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20230720 | 192000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20230720 | 191900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20230720 | 191800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20230720 | 191700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20230720 | 191600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20230720 | 191500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20230720 | 191400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20230720 | 191300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20230720 | 191200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20230720 | 191100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20230720 | 191000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20230720 | 190900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20230720 | 190800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20230720 | 190700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20230720 | 190600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20230720 | 190500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20230720 | 190400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20230720 | 190300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20230720 | 190200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20230720 | 190100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20230720 | 190000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20230720 | 185900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20230720 | 185800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20230720 | 185700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 11074 |
| 33 | 20230720 | 185600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20230720 | 185500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20230720 | 185400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20230720 | 185300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20230720 | 185200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20230720 | 185100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20230720 | 185000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20230720 | 184900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20230720 | 184800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20230720 | 184700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20230720 | 184600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20230720 | 184500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20230720 | 184400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20230720 | 184300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20230720 | 184200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20230720 | 184100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20230720 | 184000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20230720 | 183900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20230720 | 183800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20230720 | 183700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20230720 | 183600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20230720 | 183500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20230720 | 183400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20230720 | 183300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20230720 | 183200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20230720 | 183100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20230720 | 183000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20230720 | 182900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20230720 | 182800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20230720 | 182700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 11074 |
| 63 | 20230720 | 182600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20230720 | 182500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20230720 | 182400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20230720 | 182300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20230720 | 182200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20230720 | 182100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20230720 | 182000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20230720 | 181900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20230720 | 181800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20230720 | 181700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20230720 | 181600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20230720 | 181500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20230720 | 181400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20230720 | 181300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20230720 | 181200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20230720 | 181100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20230720 | 181000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20230720 | 180900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20230720 | 180800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20230720 | 180700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20230720 | 180600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20230720 | 180500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20230720 | 180400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20230720 | 180300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20230720 | 180200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20230720 | 180100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20230720 | 180000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20230720 | 175900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20230720 | 175800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20230720 | 175700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 11074 |
| 93 | 20230720 | 175600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20230720 | 175500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20230720 | 175400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20230720 | 175300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20230720 | 175200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20230720 | 175100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20230720 | 175000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20230720 | 174900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20230720 | 174800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20230720 | 174700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20230720 | 174600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20230720 | 174500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20230720 | 174400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20230720 | 174300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20230720 | 174200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20230720 | 174100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20230720 | 174000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20230720 | 173900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20230720 | 173800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20230720 | 173700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20230720 | 173600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20230720 | 173500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20230720 | 173400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20230720 | 173300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20230720 | 173200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20230720 | 173100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20230720 | 173000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20230720 | 172900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20230720 | 172800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20230720 | 172700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 11074 |
| 123 | 20230720 | 172600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20230720 | 172500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20230720 | 172400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20230720 | 172300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20230720 | 172200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20230720 | 172100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20230720 | 172000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20230720 | 171900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20230720 | 171800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20230720 | 171700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20230720 | 171600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20230720 | 171500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20230720 | 171400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20230720 | 171300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20230720 | 171200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20230720 | 171100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20230720 | 171000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20230720 | 170900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20230720 | 170800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20230720 | 170700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20230720 | 170600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20230720 | 170500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20230720 | 170400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20230720 | 170300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20230720 | 170200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20230720 | 170100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20230720 | 170000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20230720 | 165900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20230720 | 165800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20230720 | 165700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 11074 |
| 153 | 20230720 | 165600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20230720 | 165500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20230720 | 165400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20230720 | 165300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20230720 | 165200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20230720 | 165100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20230720 | 165000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20230720 | 164900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20230720 | 164800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20230720 | 164700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20230720 | 164600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20230720 | 164500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20230720 | 164400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20230720 | 164300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20230720 | 164200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20230720 | 164100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20230720 | 164000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20230720 | 163900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20230720 | 163800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20230720 | 163700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20230720 | 163600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20230720 | 163500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20230720 | 163400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20230720 | 163300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20230720 | 163200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20230720 | 163100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20230720 | 163000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20230720 | 162900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20230720 | 162800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20230720 | 162700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 11074 |
| 183 | 20230720 | 162600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20230720 | 162500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20230720 | 162400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20230720 | 162300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20230720 | 162200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20230720 | 162100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20230720 | 162000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20230720 | 161900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20230720 | 161800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20230720 | 161700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20230720 | 161600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20230720 | 161500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20230720 | 161400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20230720 | 161300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20230720 | 161200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20230720 | 161100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20230720 | 161000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20230720 | 160900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20230720 | 160800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20230720 | 160700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20230720 | 160600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20230720 | 160500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20230720 | 160400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20230720 | 160300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20230720 | 160200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20230720 | 160100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20230720 | 160000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20230720 | 155900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20230720 | 155800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20230720 | 155700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 11074 |
| 213 | 20230720 | 155600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20230720 | 155500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20230720 | 155400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20230720 | 155300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20230720 | 155200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20230720 | 155100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20230720 | 155000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20230720 | 154900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20230720 | 154800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20230720 | 154700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20230720 | 154600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20230720 | 154500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20230720 | 154400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20230720 | 154300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20230720 | 154200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20230720 | 154100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20230720 | 154000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20230720 | 153900 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20230720 | 153800 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20230720 | 153700 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20230720 | 153600 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20230720 | 153500 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20230720 | 153400 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20230720 | 153300 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20230720 | 153200 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20230720 | 153100 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20230720 | 153000 | 32655164700 | 46000 | 46000 | 46000 | 46000 | 11074 |
| 240 | 20230720 | 152900 | 32145760700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 241 | 20230720 | 152800 | 32145760700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 242 | 20230720 | 152700 | 32145760700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 243 | 20230720 | 152600 | 32145760700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 244 | 20230720 | 152500 | 32145760700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 245 | 20230720 | 152400 | 32145760700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 246 | 20230720 | 152300 | 32145760700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 247 | 20230720 | 152200 | 32145760700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 248 | 20230720 | 152100 | 32145760700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 249 | 20230720 | 152000 | 32145760700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 250 | 20230720 | 151900 | 32145760700 | 45850 | 45850 | 45950 | 45800 | 2148 |
| 251 | 20230720 | 151800 | 32047239000 | 45800 | 45700 | 45850 | 45700 | 2835 |
| 252 | 20230720 | 151700 | 31917373100 | 45700 | 45650 | 45750 | 45550 | 4793 |
| 253 | 20230720 | 151600 | 31698449800 | 45650 | 45600 | 45650 | 45550 | 3212 |
| 254 | 20230720 | 151500 | 31551934150 | 45600 | 45400 | 45600 | 45400 | 9609 |
| 255 | 20230720 | 151400 | 31114754700 | 45350 | 45300 | 45400 | 45250 | 4242 |
| 256 | 20230720 | 151300 | 30922244700 | 45300 | 45300 | 45400 | 45250 | 1994 |
| 257 | 20230720 | 151200 | 30831834100 | 45300 | 45350 | 45400 | 45300 | 2769 |
| 258 | 20230720 | 151100 | 30706223800 | 45400 | 45350 | 45400 | 45300 | 963 |
| 259 | 20230720 | 151000 | 30662529100 | 45350 | 45350 | 45350 | 45250 | 3194 |
| 260 | 20230720 | 150900 | 30517723250 | 45350 | 45250 | 45350 | 45200 | 3971 |
| 261 | 20230720 | 150800 | 30337813400 | 45250 | 45250 | 45300 | 45200 | 2590 |
| 262 | 20230720 | 150700 | 30220544200 | 45200 | 45050 | 45200 | 45050 | 4010 |
| 263 | 20230720 | 150600 | 30039500850 | 45100 | 45050 | 45100 | 45050 | 1333 |
| 264 | 20230720 | 150500 | 29979396850 | 45050 | 45050 | 45100 | 45050 | 1127 |
| 265 | 20230720 | 150400 | 29928595950 | 45000 | 45050 | 45050 | 45000 | 1365 |
| 266 | 20230720 | 150300 | 29867123150 | 45000 | 45050 | 45050 | 44950 | 3778 |
| 267 | 20230720 | 150200 | 29697066600 | 45050 | 45000 | 45050 | 44950 | 884 |
| 268 | 20230720 | 150100 | 29657280750 | 45000 | 44950 | 45050 | 44900 | 1346 |
| 269 | 20230720 | 150000 | 29596723450 | 44900 | 44900 | 45000 | 44750 | 4264 |
| 270 | 20230720 | 145900 | 29405416750 | 44950 | 44900 | 45000 | 44850 | 2751 |
| 271 | 20230720 | 145800 | 29281786650 | 44900 | 45050 | 45050 | 44900 | 2563 |
| 272 | 20230720 | 145700 | 29166470700 | 45050 | 45000 | 45050 | 44950 | 2153 |
| 273 | 20230720 | 145600 | 29069590450 | 45000 | 44950 | 45050 | 44900 | 2390 |
| 274 | 20230720 | 145500 | 28962042750 | 44900 | 45000 | 45050 | 44900 | 2156 |
| 275 | 20230720 | 145400 | 28865074400 | 45050 | 44950 | 45050 | 44850 | 2822 |
| 276 | 20230720 | 145300 | 28738173250 | 45000 | 44900 | 45050 | 44900 | 1758 |
| 277 | 20230720 | 145200 | 28659129550 | 44950 | 44950 | 45050 | 44900 | 1713 |
| 278 | 20230720 | 145100 | 28582047800 | 44950 | 45000 | 45050 | 44950 | 3820 |
| 279 | 20230720 | 145000 | 28410097050 | 45050 | 45050 | 45050 | 44950 | 3206 |
| 280 | 20230720 | 144900 | 28265752700 | 45050 | 44950 | 45050 | 44950 | 2697 |
| 281 | 20230720 | 144800 | 28144392150 | 44950 | 44950 | 45000 | 44900 | 3488 |
| 282 | 20230720 | 144700 | 27987625500 | 44950 | 44950 | 45000 | 44900 | 1354 |
| 283 | 20230720 | 144600 | 27926759850 | 44950 | 44950 | 45000 | 44900 | 2328 |
| 284 | 20230720 | 144500 | 27822106350 | 44950 | 44850 | 44950 | 44800 | 1501 |
| 285 | 20230720 | 144400 | 27754719950 | 44800 | 44850 | 44900 | 44800 | 955 |
| 286 | 20230720 | 144300 | 27711881500 | 44850 | 44950 | 44950 | 44800 | 1165 |
| 287 | 20230720 | 144200 | 27659612550 | 44900 | 44850 | 44950 | 44800 | 2061 |
| 288 | 20230720 | 144100 | 27567071700 | 44850 | 45000 | 45000 | 44850 | 1576 |
| 289 | 20230720 | 144000 | 27496315250 | 45000 | 44850 | 45050 | 44850 | 3104 |
| 290 | 20230720 | 143900 | 27356753550 | 44850 | 44850 | 44900 | 44800 | 966 |
| 291 | 20230720 | 143800 | 27313418900 | 44900 | 44950 | 45000 | 44700 | 2483 |
| 292 | 20230720 | 143700 | 27202073450 | 44950 | 44900 | 45000 | 44900 | 1485 |
| 293 | 20230720 | 143600 | 27135306400 | 45000 | 44900 | 45000 | 44800 | 3767 |
| 294 | 20230720 | 143500 | 26966049700 | 44850 | 44900 | 44950 | 44800 | 1090 |
| 295 | 20230720 | 143400 | 26917098900 | 44900 | 44900 | 45000 | 44800 | 1890 |
| 296 | 20230720 | 143300 | 26832214450 | 44900 | 44800 | 44900 | 44750 | 1951 |
| 297 | 20230720 | 143200 | 26744757950 | 44800 | 44900 | 44900 | 44800 | 1185 |
| 298 | 20230720 | 143100 | 26691598100 | 44900 | 44750 | 44950 | 44700 | 678 |
| 299 | 20230720 | 143000 | 26661212900 | 44750 | 44800 | 44800 | 44700 | 1097 |
| 300 | 20230720 | 142900 | 26612127550 | 44700 | 44850 | 45000 | 44700 | 3618 |
| 301 | 20230720 | 142800 | 26450056100 | 44850 | 45100 | 45100 | 44850 | 1480 |
| 302 | 20230720 | 142700 | 26383529000 | 45050 | 45100 | 45150 | 44950 | 1121 |
| 303 | 20230720 | 142600 | 26333022950 | 45100 | 45100 | 45150 | 45000 | 1336 |
| 304 | 20230720 | 142500 | 26272809050 | 45150 | 45100 | 45200 | 45050 | 1199 |
| 305 | 20230720 | 142400 | 26218707700 | 45150 | 45100 | 45150 | 45050 | 1298 |
| 306 | 20230720 | 142300 | 26160133850 | 45150 | 45100 | 45150 | 45100 | 1056 |
| 307 | 20230720 | 142200 | 26112483700 | 45100 | 45150 | 45150 | 45050 | 1135 |
| 308 | 20230720 | 142100 | 26061290900 | 45150 | 45050 | 45150 | 45050 | 780 |
| 309 | 20230720 | 142000 | 26026087500 | 45050 | 45100 | 45100 | 45000 | 572 |
| 310 | 20230720 | 141900 | 26000300550 | 45100 | 45050 | 45100 | 44900 | 1180 |
| 311 | 20230720 | 141800 | 25947174750 | 45000 | 44950 | 45000 | 44900 | 1509 |
| 312 | 20230720 | 141700 | 25879294400 | 45000 | 45000 | 45000 | 44850 | 1327 |
| 313 | 20230720 | 141600 | 25819683600 | 45000 | 44850 | 45050 | 44750 | 3096 |
| 314 | 20230720 | 141500 | 25680580150 | 44900 | 45100 | 45100 | 44750 | 3294 |
| 315 | 20230720 | 141400 | 25532695700 | 45100 | 45100 | 45150 | 44950 | 3181 |
| 316 | 20230720 | 141300 | 25389291450 | 45100 | 45250 | 45300 | 45050 | 1963 |
| 317 | 20230720 | 141200 | 25300591000 | 45250 | 45200 | 45300 | 45200 | 964 |
| 318 | 20230720 | 141100 | 25256950900 | 45250 | 45200 | 45300 | 45200 | 1324 |
| 319 | 20230720 | 141000 | 25197013750 | 45200 | 45100 | 45250 | 45050 | 1060 |
| 320 | 20230720 | 140900 | 25149168600 | 45050 | 45300 | 45450 | 45000 | 4914 |
| 321 | 20230720 | 140800 | 24926578850 | 45300 | 45050 | 45300 | 45000 | 4902 |
| 322 | 20230720 | 140700 | 24705396850 | 45100 | 45300 | 45400 | 45050 | 4410 |
| 323 | 20230720 | 140600 | 24505869550 | 45300 | 45450 | 45450 | 45250 | 11124 |
| 324 | 20230720 | 140500 | 24001112400 | 45350 | 45350 | 45350 | 45350 | 0 |
| 325 | 20230720 | 140400 | 24001112400 | 45350 | 45350 | 45350 | 45350 | 0 |
| 326 | 20230720 | 140300 | 24001112400 | 45350 | 45300 | 45350 | 45200 | 4207 |
| 327 | 20230720 | 140200 | 23810396500 | 45300 | 45150 | 45350 | 45100 | 7172 |
| 328 | 20230720 | 140100 | 23485809950 | 45100 | 44900 | 45150 | 44850 | 4155 |
| 329 | 20230720 | 140000 | 23298661600 | 44900 | 45000 | 45100 | 44900 | 3344 |
| 330 | 20230720 | 135900 | 23148273550 | 45050 | 45000 | 45100 | 44900 | 5679 |
| 331 | 20230720 | 135800 | 22892615150 | 45000 | 44850 | 45000 | 44850 | 7435 |
| 332 | 20230720 | 135700 | 22558574500 | 44850 | 44800 | 44850 | 44700 | 2310 |
| 333 | 20230720 | 135600 | 22455084250 | 44850 | 44850 | 44850 | 44600 | 1372 |
| 334 | 20230720 | 135500 | 22393706900 | 44850 | 44700 | 44950 | 44700 | 4094 |
| 335 | 20230720 | 135400 | 22209974200 | 44700 | 44600 | 44800 | 44600 | 1678 |
| 336 | 20230720 | 135300 | 22134956050 | 44600 | 44600 | 44650 | 44500 | 1745 |
| 337 | 20230720 | 135200 | 22057156750 | 44650 | 44650 | 44650 | 44500 | 2094 |
| 338 | 20230720 | 135100 | 21963715150 | 44650 | 44550 | 44650 | 44500 | 1882 |
| 339 | 20230720 | 135000 | 21879837350 | 44500 | 44400 | 44500 | 44350 | 1168 |
| 340 | 20230720 | 134900 | 21827916050 | 44350 | 44550 | 44550 | 44350 | 2145 |
| 341 | 20230720 | 134800 | 21732695250 | 44550 | 44600 | 44600 | 44450 | 976 |
| 342 | 20230720 | 134700 | 21689227700 | 44550 | 44600 | 44700 | 44500 | 1840 |
| 343 | 20230720 | 134600 | 21607144750 | 44650 | 44600 | 44700 | 44600 | 1017 |
| 344 | 20230720 | 134500 | 21561727800 | 44600 | 44500 | 44700 | 44450 | 4377 |
| 345 | 20230720 | 134400 | 21366520000 | 44500 | 44450 | 44550 | 44400 | 1546 |
| 346 | 20230720 | 134300 | 21297770400 | 44450 | 44350 | 44550 | 44250 | 1558 |
| 347 | 20230720 | 134200 | 21228666950 | 44500 | 44900 | 44900 | 44250 | 4774 |
| 348 | 20230720 | 134100 | 21016233750 | 44900 | 44350 | 45100 | 44350 | 14315 |
| 349 | 20230720 | 134000 | 20376146750 | 44350 | 44250 | 44400 | 44250 | 3926 |
| 350 | 20230720 | 133900 | 20202121750 | 44300 | 44100 | 44300 | 44100 | 2398 |
| 351 | 20230720 | 133800 | 20096093000 | 44150 | 44100 | 44200 | 44050 | 1133 |
| 352 | 20230720 | 133700 | 20046099350 | 44150 | 44100 | 44200 | 44050 | 1046 |
| 353 | 20230720 | 133600 | 19999938950 | 44150 | 44050 | 44150 | 43900 | 5477 |
| 354 | 20230720 | 133500 | 19758621900 | 44100 | 43950 | 44100 | 43950 | 1165 |
| 355 | 20230720 | 133400 | 19707289300 | 43950 | 43950 | 44100 | 43900 | 799 |
| 356 | 20230720 | 133300 | 19672123650 | 43950 | 44000 | 44100 | 43950 | 1277 |
| 357 | 20230720 | 133200 | 19615924450 | 44050 | 43950 | 44050 | 43900 | 1130 |
| 358 | 20230720 | 133100 | 19566182600 | 43950 | 44000 | 44000 | 43850 | 1921 |
| 359 | 20230720 | 133000 | 19481710650 | 44000 | 44000 | 44100 | 43950 | 1682 |
| 360 | 20230720 | 132900 | 19407674200 | 43950 | 44000 | 44100 | 43900 | 5938 |
| 361 | 20230720 | 132800 | 19146191050 | 44000 | 44000 | 44100 | 43950 | 3523 |
| 362 | 20230720 | 132700 | 18990982850 | 43950 | 43950 | 44050 | 43950 | 1712 |
| 363 | 20230720 | 132600 | 18915645650 | 43950 | 43950 | 44050 | 43950 | 864 |
| 364 | 20230720 | 132500 | 18877648550 | 44050 | 44000 | 44050 | 43850 | 1522 |
| 365 | 20230720 | 132400 | 18810698850 | 43700 | 43850 | 44000 | 43700 | 2143 |
| 366 | 20230720 | 132300 | 18716641050 | 43900 | 43850 | 43950 | 43800 | 2225 |
| 367 | 20230720 | 132200 | 18618945150 | 43800 | 43700 | 43850 | 43700 | 712 |
| 368 | 20230720 | 132100 | 18587760500 | 43650 | 43850 | 43950 | 43650 | 3854 |
| 369 | 20230720 | 132000 | 18418705250 | 43900 | 43900 | 43950 | 43850 | 1096 |
| 370 | 20230720 | 131900 | 18370580400 | 43900 | 43950 | 44000 | 43900 | 1692 |
| 371 | 20230720 | 131800 | 18296162250 | 44000 | 43850 | 44000 | 43800 | 1975 |
| 372 | 20230720 | 131700 | 18209457150 | 43850 | 44050 | 44100 | 43850 | 2980 |
| 373 | 20230720 | 131600 | 18078237950 | 44100 | 43900 | 44100 | 43900 | 3952 |
| 374 | 20230720 | 131500 | 17904320050 | 43900 | 43850 | 43950 | 43800 | 2734 |
| 375 | 20230720 | 131400 | 17784263850 | 43850 | 43800 | 43850 | 43750 | 1003 |
| 376 | 20230720 | 131300 | 17740337150 | 43750 | 43750 | 43800 | 43750 | 588 |
| 377 | 20230720 | 131200 | 17714599500 | 43750 | 43600 | 43750 | 43600 | 2052 |
| 378 | 20230720 | 131100 | 17624931750 | 43650 | 43750 | 43750 | 43600 | 1545 |
| 379 | 20230720 | 131000 | 17557483100 | 43750 | 43900 | 43950 | 43550 | 2133 |
| 380 | 20230720 | 130900 | 17464069600 | 43900 | 43800 | 43900 | 43800 | 2099 |
| 381 | 20230720 | 130800 | 17371975850 | 43800 | 43700 | 43850 | 43650 | 2825 |
| 382 | 20230720 | 130700 | 17248251650 | 43750 | 43600 | 43750 | 43600 | 1458 |
| 383 | 20230720 | 130600 | 17184564200 | 43600 | 43500 | 43600 | 43500 | 910 |
| 384 | 20230720 | 130500 | 17144940450 | 43500 | 43600 | 43600 | 43450 | 2016 |
| 385 | 20230720 | 130400 | 17057205850 | 43550 | 43450 | 43600 | 43450 | 1603 |
| 386 | 20230720 | 130300 | 16987439250 | 43500 | 43450 | 43500 | 43400 | 1491 |
| 387 | 20230720 | 130200 | 16922650050 | 43400 | 43400 | 43550 | 43400 | 2074 |
| 388 | 20230720 | 130100 | 16832551750 | 43400 | 43500 | 43500 | 43400 | 1032 |
| 389 | 20230720 | 130000 | 16787691000 | 43600 | 43450 | 43650 | 43450 | 3830 |
| 390 | 20230720 | 125900 | 16621015900 | 43500 | 43350 | 43500 | 43100 | 1059 |
| 391 | 20230720 | 125800 | 16575115450 | 43400 | 43450 | 43500 | 43400 | 2649 |
| 392 | 20230720 | 125700 | 16460066250 | 43450 | 43200 | 43450 | 43150 | 4406 |
| 393 | 20230720 | 125600 | 16269297550 | 43200 | 43150 | 43250 | 43150 | 1321 |
| 394 | 20230720 | 125500 | 16212248750 | 43200 | 43000 | 43200 | 42950 | 1657 |
| 395 | 20230720 | 125400 | 16140825650 | 43000 | 42900 | 43050 | 42850 | 846 |
| 396 | 20230720 | 125300 | 16104457850 | 42850 | 43000 | 43000 | 42850 | 230 |
| 397 | 20230720 | 125200 | 16094590000 | 42950 | 42900 | 43050 | 42900 | 695 |
| 398 | 20230720 | 125100 | 16064715100 | 42900 | 42850 | 43050 | 42800 | 986 |
| 399 | 20230720 | 125000 | 16022367000 | 42850 | 42800 | 42850 | 42750 | 731 |
| 400 | 20230720 | 124900 | 15991078900 | 42800 | 42850 | 42850 | 42800 | 506 |
| 401 | 20230720 | 124800 | 15969404050 | 42850 | 42900 | 42950 | 42800 | 330 |
| 402 | 20230720 | 124700 | 15955260400 | 42850 | 42750 | 42950 | 42750 | 1935 |
| 403 | 20230720 | 124600 | 15872273250 | 42750 | 43000 | 43000 | 42750 | 957 |
| 404 | 20230720 | 124500 | 15831254800 | 43000 | 42950 | 43050 | 42900 | 1724 |
| 405 | 20230720 | 124400 | 15757096850 | 42900 | 42950 | 43050 | 42900 | 1473 |
| 406 | 20230720 | 124300 | 15693820350 | 42950 | 42950 | 43000 | 42800 | 1097 |
| 407 | 20230720 | 124200 | 15646784850 | 42950 | 43100 | 43100 | 42750 | 1598 |
| 408 | 20230720 | 124100 | 15578039750 | 43100 | 42800 | 43100 | 42750 | 8193 |
| 409 | 20230720 | 124000 | 15226291600 | 42850 | 42650 | 42850 | 42650 | 671 |
| 410 | 20230720 | 123900 | 15197563400 | 42850 | 42400 | 42850 | 42400 | 1308 |
| 411 | 20230720 | 123800 | 15141744800 | 42450 | 42500 | 42500 | 42400 | 339 |
| 412 | 20230720 | 123700 | 15127353150 | 42550 | 42550 | 42550 | 42500 | 403 |
| 413 | 20230720 | 123600 | 15110216650 | 42500 | 42550 | 42650 | 42450 | 679 |
| 414 | 20230720 | 123500 | 15081349100 | 42600 | 42650 | 42650 | 42550 | 378 |
| 415 | 20230720 | 123400 | 15065244200 | 42650 | 42750 | 42800 | 42600 | 227 |
| 416 | 20230720 | 123300 | 15055548350 | 42800 | 42600 | 42800 | 42600 | 2626 |
| 417 | 20230720 | 123200 | 14943417750 | 42600 | 42650 | 42650 | 42550 | 167 |
| 418 | 20230720 | 123100 | 14936303300 | 42550 | 42550 | 42650 | 42500 | 245 |
| 419 | 20230720 | 123000 | 14925882350 | 42650 | 42550 | 42650 | 42550 | 192 |
| 420 | 20230720 | 122900 | 14917708150 | 42550 | 42550 | 42600 | 42550 | 228 |
| 421 | 20230720 | 122800 | 14908001850 | 42550 | 42500 | 42600 | 42500 | 73 |
| 422 | 20230720 | 122700 | 14904896100 | 42500 | 42550 | 42650 | 42500 | 483 |
| 423 | 20230720 | 122600 | 14884342200 | 42550 | 42550 | 42600 | 42550 | 599 |
| 424 | 20230720 | 122500 | 14858829900 | 42550 | 42600 | 42600 | 42550 | 376 |
| 425 | 20230720 | 122400 | 14842821750 | 42600 | 42500 | 42600 | 42500 | 335 |
| 426 | 20230720 | 122300 | 14828568750 | 42500 | 42550 | 42550 | 42500 | 202 |
| 427 | 20230720 | 122200 | 14819981700 | 42550 | 42550 | 42550 | 42400 | 268 |
| 428 | 20230720 | 122100 | 14808599500 | 42500 | 42500 | 42600 | 42450 | 190 |
| 429 | 20230720 | 122000 | 14800524500 | 42450 | 42450 | 42500 | 42450 | 239 |
| 430 | 20230720 | 121900 | 14790372550 | 42500 | 42450 | 42550 | 42450 | 156 |
| 431 | 20230720 | 121800 | 14783746150 | 42500 | 42500 | 42550 | 42450 | 376 |
| 432 | 20230720 | 121700 | 14767768300 | 42500 | 42450 | 42500 | 42400 | 175 |
| 433 | 20230720 | 121600 | 14760345750 | 42400 | 42450 | 42450 | 42400 | 168 |
| 434 | 20230720 | 121500 | 14753219900 | 42400 | 42400 | 42500 | 42400 | 233 |
| 435 | 20230720 | 121400 | 14743326350 | 42400 | 42450 | 42500 | 42400 | 385 |
| 436 | 20230720 | 121300 | 14726983450 | 42500 | 42600 | 42600 | 42500 | 936 |
| 437 | 20230720 | 121200 | 14687179100 | 42550 | 42550 | 42600 | 42550 | 272 |
| 438 | 20230720 | 121100 | 14675598200 | 42600 | 42550 | 42600 | 42550 | 339 |
| 439 | 20230720 | 121000 | 14661164050 | 42550 | 42550 | 42600 | 42550 | 341 |
| 440 | 20230720 | 120900 | 14646649600 | 42550 | 42500 | 42600 | 42500 | 367 |
| 441 | 20230720 | 120800 | 14631036250 | 42500 | 42550 | 42550 | 42500 | 281 |
| 442 | 20230720 | 120700 | 14619080250 | 42550 | 42500 | 42600 | 42500 | 545 |
| 443 | 20230720 | 120600 | 14595901750 | 42500 | 42400 | 42550 | 42400 | 660 |
| 444 | 20230720 | 120500 | 14567854300 | 42400 | 42350 | 42500 | 42300 | 609 |
| 445 | 20230720 | 120400 | 14542036450 | 42300 | 42250 | 42400 | 42200 | 308 |
| 446 | 20230720 | 120300 | 14529010600 | 42250 | 42200 | 42350 | 42200 | 204 |
| 447 | 20230720 | 120200 | 14520384200 | 42250 | 42050 | 42250 | 42050 | 333 |
| 448 | 20230720 | 120100 | 14506361950 | 42000 | 42200 | 42200 | 42000 | 488 |
| 449 | 20230720 | 120000 | 14485833350 | 42100 | 42100 | 42300 | 42050 | 392 |
| 450 | 20230720 | 115900 | 14469300800 | 42150 | 42200 | 42200 | 42050 | 115 |
| 451 | 20230720 | 115800 | 14464456700 | 42150 | 42200 | 42250 | 42150 | 150 |
| 452 | 20230720 | 115700 | 14458125700 | 42300 | 42050 | 42300 | 42050 | 447 |
| 453 | 20230720 | 115600 | 14439288600 | 42000 | 42150 | 42150 | 42000 | 328 |
| 454 | 20230720 | 115500 | 14425492800 | 42150 | 42150 | 42150 | 42100 | 419 |
| 455 | 20230720 | 115400 | 14407837050 | 42100 | 42050 | 42150 | 42000 | 245 |
| 456 | 20230720 | 115300 | 14397535750 | 42050 | 42100 | 42150 | 42050 | 171 |
| 457 | 20230720 | 115200 | 14390335150 | 42050 | 42100 | 42150 | 42050 | 464 |
| 458 | 20230720 | 115100 | 14370812050 | 42100 | 42050 | 42150 | 42050 | 266 |
| 459 | 20230720 | 115000 | 14359611000 | 42100 | 42300 | 42300 | 42050 | 476 |
| 460 | 20230720 | 114900 | 14339543800 | 42250 | 42100 | 42300 | 42100 | 725 |
| 461 | 20230720 | 114800 | 14309000550 | 42150 | 42150 | 42250 | 42150 | 239 |
| 462 | 20230720 | 114700 | 14298916400 | 42100 | 42250 | 42250 | 42100 | 557 |
| 463 | 20230720 | 114600 | 14275408350 | 42250 | 42150 | 42250 | 42100 | 322 |
| 464 | 20230720 | 114500 | 14261835350 | 42200 | 42200 | 42200 | 42150 | 353 |
| 465 | 20230720 | 114400 | 14246945100 | 42200 | 42200 | 42250 | 42150 | 329 |
| 466 | 20230720 | 114300 | 14233063750 | 42200 | 42350 | 42400 | 42200 | 241 |
| 467 | 20230720 | 114200 | 14222854700 | 42350 | 42200 | 42350 | 42200 | 205 |
| 468 | 20230720 | 114100 | 14214192800 | 42200 | 42350 | 42350 | 42200 | 305 |
| 469 | 20230720 | 114000 | 14201297650 | 42350 | 42350 | 42450 | 42300 | 237 |
| 470 | 20230720 | 113900 | 14191250300 | 42400 | 42350 | 42550 | 42250 | 382 |
| 471 | 20230720 | 113800 | 14175050800 | 42350 | 42400 | 42450 | 42350 | 209 |
| 472 | 20230720 | 113700 | 14166188750 | 42450 | 42400 | 42450 | 42350 | 268 |
| 473 | 20230720 | 113600 | 14154831450 | 42400 | 42450 | 42550 | 42350 | 2004 |
| 474 | 20230720 | 113500 | 14069829950 | 42500 | 42600 | 42600 | 42400 | 669 |
| 475 | 20230720 | 113400 | 14041391700 | 42550 | 42650 | 42650 | 42550 | 476 |
| 476 | 20230720 | 113300 | 14021117700 | 42600 | 42600 | 42700 | 42550 | 387 |
| 477 | 20230720 | 113200 | 14004615850 | 42600 | 42650 | 42700 | 42600 | 601 |
| 478 | 20230720 | 113100 | 13978980050 | 42650 | 42700 | 42750 | 42600 | 548 |
| 479 | 20230720 | 113000 | 13955601450 | 42650 | 42850 | 42850 | 42650 | 593 |
| 480 | 20230720 | 112900 | 13930255600 | 42800 | 42900 | 42900 | 42800 | 471 |
| 481 | 20230720 | 112800 | 13910079300 | 42850 | 42650 | 42900 | 42650 | 2854 |
| 482 | 20230720 | 112700 | 13787931700 | 42550 | 42650 | 42750 | 42550 | 529 |
| 483 | 20230720 | 112600 | 13765352600 | 42700 | 42600 | 42700 | 42550 | 795 |
| 484 | 20230720 | 112500 | 13731504800 | 42550 | 42600 | 42750 | 42550 | 474 |
| 485 | 20230720 | 112400 | 13711307200 | 42500 | 42600 | 42750 | 42450 | 964 |
| 486 | 20230720 | 112300 | 13670301250 | 42600 | 42700 | 42750 | 42500 | 599 |
| 487 | 20230720 | 112200 | 13644784250 | 42450 | 42600 | 42750 | 42250 | 5396 |
| 488 | 20230720 | 112100 | 13416341900 | 42650 | 42500 | 42700 | 42500 | 511 |
| 489 | 20230720 | 112000 | 13394573100 | 42550 | 42550 | 42600 | 42500 | 504 |
| 490 | 20230720 | 111900 | 13373127600 | 42600 | 42600 | 42650 | 42450 | 330 |
| 491 | 20230720 | 111800 | 13359094100 | 42500 | 42450 | 42600 | 42450 | 381 |
| 492 | 20230720 | 111700 | 13342911600 | 42400 | 42600 | 42600 | 42400 | 3129 |
| 493 | 20230720 | 111600 | 13209996800 | 42550 | 42550 | 42600 | 42550 | 124 |
| 494 | 20230720 | 111500 | 13204720050 | 42600 | 42550 | 42600 | 42500 | 411 |
| 495 | 20230720 | 111400 | 13187233000 | 42550 | 42450 | 42550 | 42450 | 191 |
| 496 | 20230720 | 111300 | 13179112600 | 42500 | 42600 | 42650 | 42500 | 273 |
| 497 | 20230720 | 111200 | 13167483850 | 42600 | 42500 | 42650 | 42500 | 349 |
| 498 | 20230720 | 111100 | 13152629350 | 42500 | 42550 | 42600 | 42500 | 418 |
| 499 | 20230720 | 111000 | 13134842650 | 42550 | 42650 | 42650 | 42550 | 538 |
| 500 | 20230720 | 110900 | 13111918450 | 42550 | 42650 | 42700 | 42550 | 1047 |
| 501 | 20230720 | 110800 | 13067259250 | 42600 | 42600 | 42650 | 42500 | 508 |
| 502 | 20230720 | 110700 | 13045629900 | 42600 | 42650 | 42650 | 42600 | 813 |
| 503 | 20230720 | 110600 | 13010981500 | 42650 | 42750 | 42800 | 42650 | 617 |
| 504 | 20230720 | 110500 | 12984639700 | 42750 | 42750 | 42800 | 42700 | 366 |
| 505 | 20230720 | 110400 | 12968997050 | 42750 | 42700 | 42800 | 42700 | 684 |
| 506 | 20230720 | 110300 | 12939754700 | 42750 | 42650 | 42800 | 42650 | 1435 |
| 507 | 20230720 | 110200 | 12878419000 | 42650 | 42500 | 42650 | 42500 | 3250 |
| 508 | 20230720 | 110100 | 12740021050 | 42500 | 42450 | 42550 | 42400 | 2577 |
| 509 | 20230720 | 110000 | 12630545800 | 42400 | 42300 | 42450 | 42200 | 1367 |
| 510 | 20230720 | 105900 | 12572637850 | 42250 | 42250 | 42250 | 42100 | 271 |
| 511 | 20230720 | 105800 | 12561199150 | 42250 | 42200 | 42300 | 42150 | 737 |
| 512 | 20230720 | 105700 | 12530045800 | 42150 | 42100 | 42300 | 42050 | 1588 |
| 513 | 20230720 | 105600 | 12463134200 | 42100 | 42100 | 42150 | 42000 | 454 |
| 514 | 20230720 | 105500 | 12444041850 | 42100 | 42300 | 42300 | 42100 | 1777 |
| 515 | 20230720 | 105400 | 12369031350 | 42250 | 42400 | 42450 | 42200 | 1247 |
| 516 | 20230720 | 105300 | 12316241300 | 42400 | 42350 | 42500 | 42250 | 2247 |
| 517 | 20230720 | 105200 | 12220925100 | 42350 | 42250 | 42350 | 42100 | 2003 |
| 518 | 20230720 | 105100 | 12136243100 | 42250 | 42200 | 42300 | 42000 | 510 |
| 519 | 20230720 | 105000 | 12114719950 | 42200 | 42150 | 42200 | 42000 | 644 |
| 520 | 20230720 | 104900 | 12087576350 | 42150 | 42050 | 42150 | 42000 | 625 |
| 521 | 20230720 | 104800 | 12061271250 | 42000 | 41950 | 42050 | 41850 | 713 |
| 522 | 20230720 | 104700 | 12031353300 | 41900 | 42000 | 42050 | 41900 | 497 |
| 523 | 20230720 | 104600 | 12010500300 | 42000 | 42150 | 42200 | 41950 | 1642 |
| 524 | 20230720 | 104500 | 11941508200 | 42150 | 42150 | 42150 | 42050 | 398 |
| 525 | 20230720 | 104400 | 11924748550 | 42000 | 42100 | 42150 | 42000 | 297 |
| 526 | 20230720 | 104300 | 11912260450 | 42100 | 42200 | 42200 | 42050 | 489 |
| 527 | 20230720 | 104200 | 11891668300 | 42200 | 42050 | 42250 | 42000 | 678 |
| 528 | 20230720 | 104100 | 11863098150 | 42050 | 42100 | 42100 | 42000 | 617 |
| 529 | 20230720 | 104000 | 11837135100 | 42150 | 42100 | 42150 | 42000 | 510 |
| 530 | 20230720 | 103900 | 11815665900 | 42100 | 42000 | 42150 | 41900 | 825 |
| 531 | 20230720 | 103800 | 11780997600 | 42000 | 42050 | 42050 | 41900 | 392 |
| 532 | 20230720 | 103700 | 11764539800 | 42050 | 42000 | 42050 | 41900 | 861 |
| 533 | 20230720 | 103600 | 11728388300 | 42000 | 41800 | 42050 | 41800 | 1241 |
| 534 | 20230720 | 103500 | 11676361900 | 41800 | 41700 | 41800 | 41650 | 365 |
| 535 | 20230720 | 103400 | 11661134550 | 41700 | 41550 | 41700 | 41500 | 540 |
| 536 | 20230720 | 103300 | 11638678350 | 41500 | 41500 | 41550 | 41400 | 494 |
| 537 | 20230720 | 103200 | 11618196300 | 41500 | 41400 | 41550 | 41400 | 611 |
| 538 | 20230720 | 103100 | 11592844100 | 41450 | 41300 | 41500 | 41300 | 1161 |
| 539 | 20230720 | 103000 | 11544740100 | 41300 | 41450 | 41500 | 41250 | 671 |
| 540 | 20230720 | 102900 | 11516980300 | 41300 | 41500 | 41550 | 41300 | 993 |
| 541 | 20230720 | 102800 | 11475873650 | 41500 | 41300 | 41500 | 41250 | 212 |
| 542 | 20230720 | 102700 | 11467113200 | 41300 | 41250 | 41550 | 41250 | 2134 |
| 543 | 20230720 | 102600 | 11378730500 | 41300 | 41100 | 41300 | 41100 | 225 |
| 544 | 20230720 | 102500 | 11369452050 | 41150 | 41200 | 41200 | 41000 | 4249 |
| 545 | 20230720 | 102400 | 11195124050 | 41200 | 41150 | 41350 | 41100 | 930 |
| 546 | 20230720 | 102300 | 11156844450 | 41200 | 41300 | 41400 | 41150 | 1455 |
| 547 | 20230720 | 102200 | 11096806250 | 41300 | 41350 | 41350 | 41200 | 2151 |
| 548 | 20230720 | 102100 | 11008009850 | 41400 | 41350 | 41400 | 41350 | 289 |
| 549 | 20230720 | 102000 | 10996056600 | 41350 | 41550 | 41600 | 41350 | 2009 |
| 550 | 20230720 | 101900 | 10912877700 | 41550 | 41500 | 41600 | 41500 | 430 |
| 551 | 20230720 | 101800 | 10895023400 | 41600 | 41400 | 41600 | 41400 | 393 |
| 552 | 20230720 | 101700 | 10878719950 | 41400 | 41850 | 41850 | 41400 | 5261 |
| 553 | 20230720 | 101600 | 10659730100 | 41850 | 41950 | 41950 | 41800 | 632 |
| 554 | 20230720 | 101500 | 10633291150 | 41950 | 41750 | 41950 | 41700 | 466 |
| 555 | 20230720 | 101400 | 10613809900 | 41750 | 41800 | 41800 | 41700 | 418 |
| 556 | 20230720 | 101300 | 10596354100 | 41800 | 41700 | 41800 | 41700 | 246 |
| 557 | 20230720 | 101200 | 10586091550 | 41700 | 41800 | 41800 | 41650 | 1072 |
| 558 | 20230720 | 101100 | 10541375700 | 41800 | 41750 | 41850 | 41650 | 1364 |
| 559 | 20230720 | 101000 | 10484501300 | 41800 | 41900 | 41900 | 41650 | 2687 |
| 560 | 20230720 | 100900 | 10372177100 | 41950 | 42350 | 42400 | 41900 | 1660 |
| 561 | 20230720 | 100800 | 10302294850 | 42350 | 42650 | 42650 | 42350 | 2952 |
| 562 | 20230720 | 100700 | 10176904300 | 42600 | 42600 | 42650 | 42600 | 397 |
| 563 | 20230720 | 100600 | 10159991800 | 42600 | 42600 | 42600 | 42500 | 457 |
| 564 | 20230720 | 100500 | 10140543150 | 42600 | 42650 | 42650 | 42550 | 742 |
| 565 | 20230720 | 100400 | 10108932400 | 42650 | 42550 | 42650 | 42400 | 690 |
| 566 | 20230720 | 100300 | 10079570200 | 42700 | 42500 | 42700 | 42400 | 767 |
| 567 | 20230720 | 100200 | 10046927350 | 42350 | 42350 | 42550 | 42250 | 1836 |
| 568 | 20230720 | 100100 | 9968948550 | 42350 | 42100 | 42350 | 42050 | 778 |
| 569 | 20230720 | 100000 | 9936152850 | 42100 | 42300 | 42450 | 42050 | 888 |
| 570 | 20230720 | 095900 | 9898568700 | 42300 | 41950 | 42450 | 41900 | 1058 |
| 571 | 20230720 | 095800 | 9853993200 | 41950 | 42100 | 42150 | 41950 | 1109 |
| 572 | 20230720 | 095700 | 9807365150 | 42200 | 42150 | 42250 | 42100 | 701 |
| 573 | 20230720 | 095600 | 9777822400 | 42100 | 42200 | 42200 | 42050 | 1973 |
| 574 | 20230720 | 095500 | 9694585300 | 42200 | 42450 | 42450 | 42200 | 888 |
| 575 | 20230720 | 095400 | 9657075200 | 42250 | 42550 | 42550 | 42250 | 2480 |
| 576 | 20230720 | 095300 | 9551970950 | 42550 | 42500 | 42600 | 42500 | 1052 |
| 577 | 20230720 | 095200 | 9507248400 | 42550 | 42500 | 42650 | 42500 | 291 |
| 578 | 20230720 | 095100 | 9494867450 | 42500 | 42750 | 42850 | 42450 | 693 |
| 579 | 20230720 | 095000 | 9465366950 | 42800 | 42350 | 42800 | 42350 | 703 |
| 580 | 20230720 | 094900 | 9435400200 | 42350 | 42300 | 42450 | 42250 | 715 |
| 581 | 20230720 | 094800 | 9405152200 | 42300 | 42300 | 42600 | 42250 | 1187 |
| 582 | 20230720 | 094700 | 9354886250 | 42300 | 42600 | 42600 | 42300 | 1667 |
| 583 | 20230720 | 094600 | 9284102850 | 42700 | 42750 | 42750 | 42600 | 605 |
| 584 | 20230720 | 094500 | 9258297200 | 42750 | 42900 | 42900 | 42600 | 1289 |
| 585 | 20230720 | 094400 | 9203135550 | 42900 | 43000 | 43050 | 42800 | 1706 |
| 586 | 20230720 | 094300 | 9129869450 | 43000 | 43000 | 43100 | 42900 | 3688 |
| 587 | 20230720 | 094200 | 8971258350 | 43000 | 42900 | 43100 | 42700 | 3600 |
| 588 | 20230720 | 094100 | 8816656050 | 42900 | 43100 | 43200 | 42900 | 3377 |
| 589 | 20230720 | 094000 | 8671319950 | 43100 | 43250 | 43250 | 42850 | 2064 |
| 590 | 20230720 | 093900 | 8582414100 | 43250 | 42450 | 43300 | 42450 | 8549 |
| 591 | 20230720 | 093800 | 8214969650 | 42500 | 42450 | 42500 | 42350 | 708 |
| 592 | 20230720 | 093700 | 8184908250 | 42500 | 42500 | 42550 | 42400 | 1094 |
| 593 | 20230720 | 093600 | 8138434900 | 42500 | 42400 | 42500 | 42300 | 1179 |
| 594 | 20230720 | 093500 | 8088431950 | 42400 | 42600 | 42600 | 42350 | 790 |
| 595 | 20230720 | 093400 | 8054864500 | 42550 | 42700 | 42700 | 42550 | 2050 |
| 596 | 20230720 | 093300 | 7967478800 | 42700 | 42800 | 42950 | 42650 | 3102 |
| 597 | 20230720 | 093200 | 7834792100 | 42750 | 42700 | 42800 | 42700 | 1499 |
| 598 | 20230720 | 093100 | 7770654100 | 42600 | 42200 | 42700 | 42200 | 2469 |
| 599 | 20230720 | 093000 | 7665623250 | 42250 | 42100 | 42250 | 41900 | 6174 |
| 600 | 20230720 | 092900 | 7406235450 | 42150 | 41950 | 42200 | 41800 | 4231 |
| 601 | 20230720 | 092800 | 7228514550 | 41950 | 42000 | 42050 | 41750 | 2512 |
| 602 | 20230720 | 092700 | 7123267050 | 42000 | 41800 | 42000 | 41650 | 1569 |
| 603 | 20230720 | 092600 | 7057515050 | 41800 | 41900 | 42050 | 41650 | 3274 |
| 604 | 20230720 | 092500 | 6920576800 | 41900 | 42300 | 42300 | 41900 | 3936 |
| 605 | 20230720 | 092400 | 6754675050 | 42300 | 42550 | 42600 | 42300 | 4725 |
| 606 | 20230720 | 092300 | 6553764200 | 42550 | 43050 | 43100 | 42550 | 8480 |
| 607 | 20230720 | 092200 | 6190992500 | 42950 | 43300 | 43300 | 42900 | 6271 |
| 608 | 20230720 | 092100 | 5920696400 | 43300 | 42900 | 43300 | 42850 | 16474 |
| 609 | 20230720 | 092000 | 5210695750 | 42900 | 42850 | 43050 | 42800 | 12587 |
| 610 | 20230720 | 091900 | 4670954950 | 42800 | 42900 | 42900 | 42600 | 5642 |
| 611 | 20230720 | 091800 | 4429841450 | 42850 | 42250 | 42900 | 42250 | 5701 |
| 612 | 20230720 | 091700 | 4186937500 | 42300 | 42300 | 42500 | 42200 | 5423 |
| 613 | 20230720 | 091600 | 3957193100 | 42300 | 42500 | 42700 | 42250 | 3591 |
| 614 | 20230720 | 091500 | 3804536100 | 42500 | 42150 | 42550 | 42150 | 3760 |
| 615 | 20230720 | 091400 | 3645178900 | 42250 | 42350 | 42450 | 42100 | 3894 |
| 616 | 20230720 | 091300 | 3480430950 | 42350 | 41950 | 42350 | 41900 | 10116 |
| 617 | 20230720 | 091200 | 3055198500 | 41950 | 41850 | 41950 | 41800 | 1124 |
| 618 | 20230720 | 091100 | 3008118850 | 41900 | 41950 | 41950 | 41750 | 3211 |
| 619 | 20230720 | 091000 | 2873491500 | 41900 | 41800 | 42000 | 41700 | 5785 |
| 620 | 20230720 | 090900 | 2631091500 | 41900 | 41950 | 42000 | 41750 | 10923 |
| 621 | 20230720 | 090800 | 2172852600 | 41950 | 41850 | 41950 | 41650 | 3571 |
| 622 | 20230720 | 090700 | 2023363350 | 41900 | 41750 | 41900 | 41750 | 4406 |
| 623 | 20230720 | 090600 | 1838893450 | 41700 | 41600 | 42000 | 41600 | 16054 |
| 624 | 20230720 | 090500 | 1167462200 | 41550 | 41300 | 41600 | 41200 | 5220 |
| 625 | 20230720 | 090400 | 951589850 | 41350 | 41500 | 41600 | 41100 | 3810 |
| 626 | 20230720 | 090300 | 794265050 | 41600 | 40800 | 41600 | 40700 | 3287 |
| 627 | 20230720 | 090200 | 658437050 | 40600 | 40400 | 40800 | 40400 | 3594 |
| 628 | 20230720 | 090100 | 512928450 | 40350 | 41100 | 41250 | 40350 | 7391 |
| 629 | 20230720 | 090000 | 211096350 | 41100 | 41250 | 41300 | 41000 | 5087 |