31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 184300 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 5551 |
| 3 | 20230720 | 184200 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20230720 | 184100 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20230720 | 184000 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20230720 | 183900 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20230720 | 183800 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20230720 | 183700 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20230720 | 183600 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20230720 | 183500 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20230720 | 183400 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20230720 | 183300 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20230720 | 183200 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20230720 | 183100 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20230720 | 183000 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20230720 | 182900 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20230720 | 182800 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20230720 | 182700 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20230720 | 182600 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20230720 | 182500 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20230720 | 182400 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20230720 | 182300 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20230720 | 182200 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20230720 | 182100 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20230720 | 182000 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20230720 | 181900 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20230720 | 181800 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20230720 | 181700 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20230720 | 181600 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20230720 | 181500 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20230720 | 181400 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20230720 | 181300 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 5551 |
| 33 | 20230720 | 181200 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20230720 | 181100 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20230720 | 181000 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20230720 | 180900 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20230720 | 180800 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20230720 | 180700 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20230720 | 180600 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20230720 | 180500 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20230720 | 180400 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20230720 | 180300 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20230720 | 180200 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20230720 | 180100 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20230720 | 180000 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20230720 | 175900 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20230720 | 175800 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20230720 | 175700 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20230720 | 175600 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20230720 | 175500 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20230720 | 175400 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20230720 | 175300 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20230720 | 175200 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20230720 | 175100 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20230720 | 175000 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20230720 | 174900 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20230720 | 174800 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20230720 | 174700 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20230720 | 174600 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20230720 | 174500 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20230720 | 174400 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20230720 | 174300 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 5551 |
| 63 | 20230720 | 174200 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20230720 | 174100 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20230720 | 174000 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20230720 | 173900 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20230720 | 173800 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20230720 | 173700 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20230720 | 173600 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20230720 | 173500 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20230720 | 173400 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20230720 | 173300 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20230720 | 173200 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20230720 | 173100 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20230720 | 173000 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20230720 | 172900 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20230720 | 172800 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20230720 | 172700 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20230720 | 172600 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20230720 | 172500 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20230720 | 172400 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20230720 | 172300 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20230720 | 172200 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20230720 | 172100 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20230720 | 172000 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20230720 | 171900 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20230720 | 171800 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20230720 | 171700 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20230720 | 171600 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20230720 | 171500 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20230720 | 171400 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20230720 | 171300 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 5551 |
| 93 | 20230720 | 171200 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20230720 | 171100 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20230720 | 171000 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20230720 | 170900 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20230720 | 170800 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20230720 | 170700 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20230720 | 170600 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20230720 | 170500 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20230720 | 170400 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20230720 | 170300 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20230720 | 170200 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20230720 | 170100 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20230720 | 170000 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20230720 | 165900 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20230720 | 165800 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20230720 | 165700 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20230720 | 165600 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20230720 | 165500 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20230720 | 165400 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20230720 | 165300 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20230720 | 165200 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20230720 | 165100 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20230720 | 165000 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20230720 | 164900 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20230720 | 164800 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20230720 | 164700 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20230720 | 164600 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20230720 | 164500 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20230720 | 164400 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20230720 | 164300 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 5551 |
| 123 | 20230720 | 164200 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20230720 | 164100 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20230720 | 164000 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20230720 | 163900 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20230720 | 163800 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20230720 | 163700 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20230720 | 163600 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20230720 | 163500 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20230720 | 163400 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20230720 | 163300 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20230720 | 163200 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20230720 | 163100 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20230720 | 163000 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20230720 | 162900 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20230720 | 162800 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20230720 | 162700 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20230720 | 162600 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20230720 | 162500 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20230720 | 162400 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20230720 | 162300 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20230720 | 162200 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20230720 | 162100 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20230720 | 162000 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20230720 | 161900 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20230720 | 161800 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20230720 | 161700 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20230720 | 161600 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20230720 | 161500 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20230720 | 161400 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20230720 | 161300 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 5551 |
| 153 | 20230720 | 161200 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20230720 | 161100 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20230720 | 161000 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20230720 | 160900 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20230720 | 160800 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20230720 | 160700 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20230720 | 160600 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20230720 | 160500 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20230720 | 160400 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20230720 | 160300 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20230720 | 160200 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20230720 | 160100 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20230720 | 160000 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20230720 | 155900 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20230720 | 155800 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20230720 | 155700 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20230720 | 155600 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20230720 | 155500 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20230720 | 155400 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20230720 | 155300 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20230720 | 155200 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20230720 | 155100 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20230720 | 155000 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20230720 | 154900 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20230720 | 154800 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20230720 | 154700 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20230720 | 154600 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20230720 | 154500 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20230720 | 154400 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20230720 | 154300 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 5551 |
| 183 | 20230720 | 154200 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20230720 | 154100 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20230720 | 154000 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20230720 | 153900 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20230720 | 153800 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20230720 | 153700 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20230720 | 153600 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20230720 | 153500 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20230720 | 153400 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20230720 | 153300 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20230720 | 153200 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20230720 | 153100 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20230720 | 153000 | 6333103800 | 37950 | 37950 | 37950 | 37950 | 5551 |
| 196 | 20230720 | 152900 | 6122443350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20230720 | 152800 | 6122443350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20230720 | 152700 | 6122443350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20230720 | 152600 | 6122443350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20230720 | 152500 | 6122443350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20230720 | 152400 | 6122443350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20230720 | 152300 | 6122443350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20230720 | 152200 | 6122443350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20230720 | 152100 | 6122443350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20230720 | 152000 | 6122443350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20230720 | 151900 | 6122443350 | 38000 | 38000 | 38000 | 37950 | 801 |
| 207 | 20230720 | 151800 | 6092020350 | 38000 | 37900 | 38000 | 37900 | 703 |
| 208 | 20230720 | 151700 | 6065327550 | 37950 | 37900 | 38000 | 37850 | 715 |
| 209 | 20230720 | 151600 | 6038207650 | 37950 | 37850 | 37950 | 37850 | 665 |
| 210 | 20230720 | 151500 | 6013002000 | 37900 | 37850 | 37900 | 37850 | 690 |
| 211 | 20230720 | 151400 | 5986875300 | 37900 | 37850 | 37950 | 37850 | 658 |
| 212 | 20230720 | 151300 | 5961942950 | 37850 | 37900 | 37950 | 37850 | 362 |
| 213 | 20230720 | 151200 | 5948227750 | 37850 | 37950 | 37950 | 37850 | 786 |
| 214 | 20230720 | 151100 | 5918457300 | 37950 | 37900 | 37950 | 37850 | 184 |
| 215 | 20230720 | 151000 | 5911479850 | 37850 | 37950 | 37950 | 37850 | 1074 |
| 216 | 20230720 | 150900 | 5870807550 | 37950 | 37900 | 37950 | 37850 | 360 |
| 217 | 20230720 | 150800 | 5857172050 | 37900 | 37950 | 37950 | 37850 | 606 |
| 218 | 20230720 | 150700 | 5834217850 | 37950 | 37950 | 37950 | 37900 | 234 |
| 219 | 20230720 | 150600 | 5825339850 | 37950 | 37950 | 38000 | 37850 | 1342 |
| 220 | 20230720 | 150500 | 5774430600 | 37950 | 37900 | 37950 | 37850 | 363 |
| 221 | 20230720 | 150400 | 5760677300 | 37900 | 37900 | 37900 | 37800 | 1861 |
| 222 | 20230720 | 150300 | 5690202500 | 37900 | 37900 | 37950 | 37850 | 1130 |
| 223 | 20230720 | 150200 | 5647398150 | 37900 | 37950 | 37950 | 37800 | 1919 |
| 224 | 20230720 | 150100 | 5574808600 | 37850 | 37900 | 37950 | 37850 | 664 |
| 225 | 20230720 | 150000 | 5549648800 | 37900 | 37900 | 37900 | 37800 | 595 |
| 226 | 20230720 | 145900 | 5527125700 | 37900 | 37900 | 37950 | 37850 | 1224 |
| 227 | 20230720 | 145800 | 5480788050 | 37900 | 37950 | 37950 | 37850 | 594 |
| 228 | 20230720 | 145700 | 5458287950 | 37900 | 37800 | 37950 | 37800 | 630 |
| 229 | 20230720 | 145600 | 5434434850 | 37800 | 37900 | 37950 | 37800 | 543 |
| 230 | 20230720 | 145500 | 5413876000 | 37900 | 37850 | 37950 | 37850 | 504 |
| 231 | 20230720 | 145400 | 5394772750 | 37850 | 37900 | 37900 | 37800 | 700 |
| 232 | 20230720 | 145300 | 5368274550 | 37850 | 37900 | 37900 | 37850 | 922 |
| 233 | 20230720 | 145200 | 5333375500 | 37850 | 37900 | 37900 | 37850 | 1102 |
| 234 | 20230720 | 145100 | 5291635600 | 37850 | 37850 | 37900 | 37850 | 512 |
| 235 | 20230720 | 145000 | 5272253950 | 37900 | 37950 | 37950 | 37850 | 503 |
| 236 | 20230720 | 144900 | 5253190600 | 37950 | 37900 | 37950 | 37850 | 1083 |
| 237 | 20230720 | 144800 | 5212162300 | 37900 | 37950 | 37950 | 37850 | 605 |
| 238 | 20230720 | 144700 | 5189244100 | 37950 | 37900 | 37950 | 37900 | 491 |
| 239 | 20230720 | 144600 | 5170630450 | 37900 | 37950 | 38000 | 37900 | 430 |
| 240 | 20230720 | 144500 | 5154324150 | 37900 | 37950 | 38000 | 37900 | 1074 |
| 241 | 20230720 | 144400 | 5113575950 | 37950 | 38000 | 38000 | 37950 | 2116 |
| 242 | 20230720 | 144300 | 5033265850 | 38000 | 38000 | 38000 | 37950 | 264 |
| 243 | 20230720 | 144200 | 5023243000 | 38000 | 38000 | 38000 | 37950 | 510 |
| 244 | 20230720 | 144100 | 5003881650 | 38000 | 38000 | 38050 | 37950 | 648 |
| 245 | 20230720 | 144000 | 4979281150 | 38000 | 38000 | 38050 | 37950 | 417 |
| 246 | 20230720 | 143900 | 4963442550 | 38000 | 38000 | 38050 | 37950 | 536 |
| 247 | 20230720 | 143800 | 4943089750 | 38000 | 38000 | 38000 | 37950 | 820 |
| 248 | 20230720 | 143700 | 4911946450 | 38000 | 38000 | 38000 | 37950 | 337 |
| 249 | 20230720 | 143600 | 4899148900 | 37950 | 37950 | 38000 | 37950 | 1430 |
| 250 | 20230720 | 143500 | 4844876900 | 38000 | 37950 | 38000 | 37950 | 915 |
| 251 | 20230720 | 143400 | 4810146150 | 37950 | 37950 | 38050 | 37950 | 486 |
| 252 | 20230720 | 143300 | 4791694000 | 38000 | 38000 | 38000 | 37950 | 367 |
| 253 | 20230720 | 143200 | 4777755550 | 38000 | 38000 | 38050 | 37950 | 952 |
| 254 | 20230720 | 143100 | 4741587750 | 38050 | 38050 | 38050 | 38000 | 289 |
| 255 | 20230720 | 143000 | 4730603650 | 38000 | 37950 | 38050 | 37950 | 686 |
| 256 | 20230720 | 142900 | 4704543750 | 38000 | 38000 | 38050 | 37950 | 1320 |
| 257 | 20230720 | 142800 | 4654395650 | 38000 | 38000 | 38050 | 38000 | 314 |
| 258 | 20230720 | 142700 | 4642463450 | 38000 | 38000 | 38050 | 37950 | 825 |
| 259 | 20230720 | 142600 | 4611117800 | 38000 | 38000 | 38000 | 37950 | 432 |
| 260 | 20230720 | 142500 | 4594714000 | 38000 | 38000 | 38000 | 37950 | 473 |
| 261 | 20230720 | 142400 | 4576756300 | 38000 | 37950 | 38000 | 37950 | 235 |
| 262 | 20230720 | 142300 | 4567829700 | 38000 | 38050 | 38050 | 37950 | 917 |
| 263 | 20230720 | 142200 | 4533000600 | 38000 | 38050 | 38050 | 38000 | 428 |
| 264 | 20230720 | 142100 | 4516734250 | 38050 | 38000 | 38050 | 38000 | 411 |
| 265 | 20230720 | 142000 | 4501113150 | 38000 | 38000 | 38050 | 38000 | 468 |
| 266 | 20230720 | 141900 | 4483328200 | 38000 | 38000 | 38000 | 37950 | 454 |
| 267 | 20230720 | 141800 | 4466091950 | 38000 | 38050 | 38050 | 37950 | 136 |
| 268 | 20230720 | 141700 | 4460926850 | 38000 | 38000 | 38050 | 37950 | 636 |
| 269 | 20230720 | 141600 | 4436772600 | 38000 | 38000 | 38000 | 37950 | 324 |
| 270 | 20230720 | 141500 | 4424468850 | 38000 | 38000 | 38050 | 37950 | 467 |
| 271 | 20230720 | 141400 | 4406739200 | 38000 | 37950 | 38000 | 37950 | 255 |
| 272 | 20230720 | 141300 | 4397060950 | 38000 | 38000 | 38050 | 38000 | 339 |
| 273 | 20230720 | 141200 | 4384176500 | 38050 | 38050 | 38100 | 38000 | 207 |
| 274 | 20230720 | 141100 | 4376307150 | 38050 | 38050 | 38100 | 38000 | 464 |
| 275 | 20230720 | 141000 | 4358655450 | 38050 | 38100 | 38100 | 38050 | 273 |
| 276 | 20230720 | 140900 | 4348264500 | 38150 | 38200 | 38200 | 38000 | 516 |
| 277 | 20230720 | 140800 | 4328636450 | 38200 | 38000 | 38200 | 38000 | 2995 |
| 278 | 20230720 | 140700 | 4214790750 | 38000 | 38000 | 38000 | 37950 | 1768 |
| 279 | 20230720 | 140600 | 4147676300 | 38000 | 38000 | 38000 | 37950 | 270 |
| 280 | 20230720 | 140500 | 4137421100 | 37950 | 38000 | 38000 | 37950 | 556 |
| 281 | 20230720 | 140400 | 4116313950 | 38000 | 38050 | 38050 | 37950 | 5155 |
| 282 | 20230720 | 140300 | 3920440150 | 38050 | 38100 | 38100 | 38000 | 320 |
| 283 | 20230720 | 140200 | 3908263300 | 38100 | 38050 | 38100 | 38000 | 532 |
| 284 | 20230720 | 140100 | 3888027300 | 38050 | 38050 | 38050 | 38000 | 791 |
| 285 | 20230720 | 140000 | 3857944850 | 38050 | 38100 | 38150 | 38050 | 144 |
| 286 | 20230720 | 135900 | 3852463450 | 38100 | 38150 | 38150 | 38050 | 3361 |
| 287 | 20230720 | 135800 | 3724485550 | 38100 | 38100 | 38150 | 38100 | 214 |
| 288 | 20230720 | 135700 | 3716329550 | 38100 | 38300 | 38300 | 38100 | 2473 |
| 289 | 20230720 | 135600 | 3621846100 | 38250 | 38300 | 38300 | 38250 | 369 |
| 290 | 20230720 | 135500 | 3607724550 | 38300 | 38300 | 38300 | 38250 | 183 |
| 291 | 20230720 | 135400 | 3600717500 | 38300 | 38250 | 38300 | 38250 | 133 |
| 292 | 20230720 | 135300 | 3595627350 | 38250 | 38300 | 38300 | 38250 | 87 |
| 293 | 20230720 | 135200 | 3592295400 | 38250 | 38250 | 38250 | 38200 | 95 |
| 294 | 20230720 | 135100 | 3588663200 | 38200 | 38250 | 38250 | 38200 | 130 |
| 295 | 20230720 | 135000 | 3583692450 | 38250 | 38250 | 38250 | 38250 | 99 |
| 296 | 20230720 | 134900 | 3579905700 | 38250 | 38250 | 38250 | 38200 | 428 |
| 297 | 20230720 | 134800 | 3563536400 | 38250 | 38250 | 38250 | 38200 | 56 |
| 298 | 20230720 | 134700 | 3561395850 | 38250 | 38250 | 38250 | 38250 | 36 |
| 299 | 20230720 | 134600 | 3560018850 | 38200 | 38250 | 38250 | 38200 | 137 |
| 300 | 20230720 | 134500 | 3554781450 | 38200 | 38200 | 38250 | 38200 | 73 |
| 301 | 20230720 | 134400 | 3551991350 | 38250 | 38250 | 38250 | 38200 | 69 |
| 302 | 20230720 | 134300 | 3549352350 | 38250 | 38200 | 38250 | 38200 | 64 |
| 303 | 20230720 | 134200 | 3546904700 | 38250 | 38250 | 38250 | 38200 | 99 |
| 304 | 20230720 | 134100 | 3543119700 | 38200 | 38250 | 38250 | 38200 | 89 |
| 305 | 20230720 | 134000 | 3539715850 | 38250 | 38200 | 38250 | 38150 | 136 |
| 306 | 20230720 | 133900 | 3534518750 | 38200 | 38200 | 38250 | 38200 | 150 |
| 307 | 20230720 | 133800 | 3528786300 | 38150 | 38200 | 38250 | 38150 | 257 |
| 308 | 20230720 | 133700 | 3518971400 | 38200 | 38300 | 38300 | 38200 | 1553 |
| 309 | 20230720 | 133600 | 3459607950 | 38300 | 38300 | 38300 | 38250 | 77 |
| 310 | 20230720 | 133500 | 3456660350 | 38300 | 38250 | 38300 | 38250 | 59 |
| 311 | 20230720 | 133400 | 3454401000 | 38250 | 38300 | 38300 | 38250 | 370 |
| 312 | 20230720 | 133300 | 3440230350 | 38300 | 38250 | 38300 | 38250 | 175 |
| 313 | 20230720 | 133200 | 3433533050 | 38250 | 38200 | 38250 | 38200 | 372 |
| 314 | 20230720 | 133100 | 3419316650 | 38200 | 38200 | 38200 | 38150 | 118 |
| 315 | 20230720 | 133000 | 3414809400 | 38200 | 38150 | 38200 | 38150 | 47 |
| 316 | 20230720 | 132900 | 3413016250 | 38200 | 38200 | 38200 | 38150 | 142 |
| 317 | 20230720 | 132800 | 3407593500 | 38200 | 38200 | 38200 | 38150 | 73 |
| 318 | 20230720 | 132700 | 3404806750 | 38150 | 38150 | 38200 | 38150 | 253 |
| 319 | 20230720 | 132600 | 3395144500 | 38150 | 38200 | 38200 | 38150 | 463 |
| 320 | 20230720 | 132500 | 3377476000 | 38200 | 38150 | 38200 | 38150 | 67 |
| 321 | 20230720 | 132400 | 3374916800 | 38200 | 38150 | 38200 | 38150 | 187 |
| 322 | 20230720 | 132300 | 3367778800 | 38150 | 38200 | 38200 | 38150 | 126 |
| 323 | 20230720 | 132200 | 3362970500 | 38150 | 38200 | 38200 | 38150 | 80 |
| 324 | 20230720 | 132100 | 3359914750 | 38200 | 38200 | 38200 | 38150 | 223 |
| 325 | 20230720 | 132000 | 3351398250 | 38150 | 38200 | 38200 | 38150 | 68 |
| 326 | 20230720 | 131900 | 3348802400 | 38200 | 38200 | 38200 | 38200 | 178 |
| 327 | 20230720 | 131800 | 3342002800 | 38200 | 38150 | 38200 | 38150 | 69 |
| 328 | 20230720 | 131700 | 3339367700 | 38150 | 38200 | 38200 | 38150 | 504 |
| 329 | 20230720 | 131600 | 3320129000 | 38200 | 38200 | 38200 | 38200 | 136 |
| 330 | 20230720 | 131500 | 3314933800 | 38150 | 38150 | 38200 | 38150 | 99 |
| 331 | 20230720 | 131400 | 3311154750 | 38200 | 38150 | 38200 | 38150 | 146 |
| 332 | 20230720 | 131300 | 3305583200 | 38150 | 38150 | 38200 | 38150 | 201 |
| 333 | 20230720 | 131200 | 3297911400 | 38200 | 38150 | 38200 | 38150 | 120 |
| 334 | 20230720 | 131100 | 3293330750 | 38200 | 38150 | 38200 | 38150 | 187 |
| 335 | 20230720 | 131000 | 3286196550 | 38150 | 38200 | 38200 | 38150 | 148 |
| 336 | 20230720 | 130900 | 3280544450 | 38200 | 38200 | 38200 | 38200 | 64 |
| 337 | 20230720 | 130800 | 3278099650 | 38150 | 38150 | 38200 | 38150 | 57 |
| 338 | 20230720 | 130700 | 3275924900 | 38150 | 38200 | 38200 | 38150 | 137 |
| 339 | 20230720 | 130600 | 3270692950 | 38200 | 38150 | 38200 | 38150 | 29 |
| 340 | 20230720 | 130500 | 3269586400 | 38200 | 38200 | 38200 | 38150 | 92 |
| 341 | 20230720 | 130400 | 3266072300 | 38150 | 38200 | 38200 | 38150 | 125 |
| 342 | 20230720 | 130300 | 3261300600 | 38200 | 38150 | 38200 | 38150 | 204 |
| 343 | 20230720 | 130200 | 3253517650 | 38100 | 38100 | 38150 | 38100 | 146 |
| 344 | 20230720 | 130100 | 3247949350 | 38100 | 38150 | 38150 | 38100 | 191 |
| 345 | 20230720 | 130000 | 3240668050 | 38100 | 38050 | 38100 | 38050 | 615 |
| 346 | 20230720 | 125900 | 3217239600 | 38050 | 38100 | 38100 | 38050 | 232 |
| 347 | 20230720 | 125800 | 3208407900 | 38050 | 38100 | 38100 | 38050 | 214 |
| 348 | 20230720 | 125700 | 3200265150 | 38050 | 38050 | 38100 | 38050 | 176 |
| 349 | 20230720 | 125600 | 3193564950 | 38050 | 38100 | 38100 | 38050 | 267 |
| 350 | 20230720 | 125500 | 3183398600 | 38100 | 38050 | 38100 | 38050 | 222 |
| 351 | 20230720 | 125400 | 3174948800 | 38100 | 38100 | 38100 | 38050 | 265 |
| 352 | 20230720 | 125300 | 3164861750 | 38100 | 38100 | 38100 | 38050 | 217 |
| 353 | 20230720 | 125200 | 3156603950 | 38050 | 38100 | 38100 | 38050 | 222 |
| 354 | 20230720 | 125100 | 3148154250 | 38100 | 38050 | 38100 | 38050 | 120 |
| 355 | 20230720 | 125000 | 3143584750 | 38100 | 38050 | 38100 | 38050 | 172 |
| 356 | 20230720 | 124900 | 3137038900 | 38050 | 38150 | 38200 | 38050 | 258 |
| 357 | 20230720 | 124800 | 3127204250 | 38150 | 38150 | 38150 | 38050 | 271 |
| 358 | 20230720 | 124700 | 3116868950 | 38150 | 38150 | 38150 | 38100 | 179 |
| 359 | 20230720 | 124600 | 3110045350 | 38100 | 38150 | 38150 | 38050 | 160 |
| 360 | 20230720 | 124500 | 3103949550 | 38150 | 38100 | 38150 | 38050 | 135 |
| 361 | 20230720 | 124400 | 3098801650 | 38100 | 38100 | 38100 | 38100 | 130 |
| 362 | 20230720 | 124300 | 3093848650 | 38150 | 38100 | 38150 | 38100 | 168 |
| 363 | 20230720 | 124200 | 3087444350 | 38100 | 38100 | 38150 | 38100 | 274 |
| 364 | 20230720 | 124100 | 3077000850 | 38100 | 38100 | 38100 | 38100 | 187 |
| 365 | 20230720 | 124000 | 3069876150 | 38100 | 38100 | 38150 | 38100 | 132 |
| 366 | 20230720 | 123900 | 3064843850 | 38100 | 38100 | 38150 | 38100 | 199 |
| 367 | 20230720 | 123800 | 3057259850 | 38100 | 38100 | 38150 | 38050 | 158 |
| 368 | 20230720 | 123700 | 3051240650 | 38150 | 38100 | 38150 | 38050 | 182 |
| 369 | 20230720 | 123600 | 3044306500 | 38050 | 38100 | 38100 | 38050 | 209 |
| 370 | 20230720 | 123500 | 3036346600 | 38150 | 38100 | 38150 | 38050 | 201 |
| 371 | 20230720 | 123400 | 3028686100 | 38100 | 38050 | 38150 | 38050 | 137 |
| 372 | 20230720 | 123300 | 3023464650 | 38100 | 38100 | 38150 | 38050 | 253 |
| 373 | 20230720 | 123200 | 3013828250 | 38050 | 38100 | 38100 | 38050 | 105 |
| 374 | 20230720 | 123100 | 3009829150 | 38100 | 38050 | 38100 | 38050 | 136 |
| 375 | 20230720 | 123000 | 3004651500 | 38050 | 38050 | 38100 | 38000 | 180 |
| 376 | 20230720 | 122900 | 2997800750 | 38100 | 38100 | 38150 | 38050 | 115 |
| 377 | 20230720 | 122800 | 2993420550 | 38100 | 38050 | 38100 | 38050 | 176 |
| 378 | 20230720 | 122700 | 2986720000 | 38000 | 38100 | 38150 | 38000 | 156 |
| 379 | 20230720 | 122600 | 2980778850 | 38150 | 38050 | 38150 | 38000 | 117 |
| 380 | 20230720 | 122500 | 2976320600 | 38050 | 38100 | 38150 | 38050 | 1036 |
| 381 | 20230720 | 122400 | 2936852150 | 38100 | 38000 | 38100 | 38000 | 191 |
| 382 | 20230720 | 122300 | 2929593650 | 38100 | 38100 | 38100 | 38050 | 137 |
| 383 | 20230720 | 122200 | 2924377800 | 38000 | 38050 | 38050 | 38000 | 383 |
| 384 | 20230720 | 122100 | 2909821800 | 38050 | 38100 | 38100 | 38000 | 211 |
| 385 | 20230720 | 122000 | 2901793700 | 38050 | 38100 | 38100 | 38050 | 165 |
| 386 | 20230720 | 121900 | 2895512450 | 38050 | 38100 | 38100 | 38050 | 122 |
| 387 | 20230720 | 121800 | 2890870200 | 38050 | 38000 | 38100 | 38000 | 235 |
| 388 | 20230720 | 121700 | 2881932900 | 38000 | 38050 | 38050 | 38000 | 353 |
| 389 | 20230720 | 121600 | 2868507200 | 38100 | 38050 | 38100 | 38000 | 212 |
| 390 | 20230720 | 121500 | 2860440300 | 38050 | 38000 | 38050 | 37950 | 187 |
| 391 | 20230720 | 121400 | 2853334200 | 37950 | 38000 | 38000 | 37950 | 172 |
| 392 | 20230720 | 121300 | 2846803350 | 37950 | 38000 | 38050 | 37950 | 184 |
| 393 | 20230720 | 121200 | 2839816000 | 38000 | 38000 | 38000 | 37950 | 234 |
| 394 | 20230720 | 121100 | 2830934350 | 38000 | 37950 | 38000 | 37950 | 197 |
| 395 | 20230720 | 121000 | 2823452850 | 37950 | 38000 | 38000 | 37950 | 213 |
| 396 | 20230720 | 120900 | 2815366100 | 38000 | 37950 | 38000 | 37950 | 55 |
| 397 | 20230720 | 120800 | 2813277650 | 37950 | 38000 | 38050 | 37950 | 231 |
| 398 | 20230720 | 120700 | 2804503600 | 38000 | 38000 | 38050 | 38000 | 217 |
| 399 | 20230720 | 120600 | 2796255400 | 38000 | 38000 | 38050 | 37950 | 155 |
| 400 | 20230720 | 120500 | 2790367450 | 37950 | 37950 | 37950 | 37900 | 186 |
| 401 | 20230720 | 120400 | 2783312850 | 37950 | 37900 | 38000 | 37900 | 175 |
| 402 | 20230720 | 120300 | 2776672550 | 38000 | 37900 | 38000 | 37900 | 78 |
| 403 | 20230720 | 120200 | 2773712600 | 37950 | 37950 | 37950 | 37900 | 184 |
| 404 | 20230720 | 120100 | 2766734900 | 37950 | 37950 | 38000 | 37900 | 169 |
| 405 | 20230720 | 120000 | 2760317700 | 37900 | 37950 | 38000 | 37900 | 133 |
| 406 | 20230720 | 115900 | 2755270900 | 37950 | 37950 | 38000 | 37950 | 226 |
| 407 | 20230720 | 115800 | 2746689900 | 37950 | 37950 | 38000 | 37950 | 146 |
| 408 | 20230720 | 115700 | 2741148950 | 37900 | 37900 | 38000 | 37900 | 132 |
| 409 | 20230720 | 115600 | 2736143600 | 37900 | 37950 | 38000 | 37900 | 157 |
| 410 | 20230720 | 115500 | 2730184700 | 37950 | 37900 | 37950 | 37900 | 158 |
| 411 | 20230720 | 115400 | 2724193800 | 37900 | 37900 | 37950 | 37900 | 174 |
| 412 | 20230720 | 115300 | 2717597350 | 37900 | 37950 | 37950 | 37900 | 444 |
| 413 | 20230720 | 115200 | 2700748150 | 37900 | 37950 | 37950 | 37900 | 111 |
| 414 | 20230720 | 115100 | 2696539450 | 37950 | 37900 | 37950 | 37900 | 760 |
| 415 | 20230720 | 115000 | 2667729450 | 37950 | 37900 | 37950 | 37900 | 939 |
| 416 | 20230720 | 114900 | 2632133650 | 37950 | 37950 | 38000 | 37900 | 290 |
| 417 | 20230720 | 114800 | 2621125600 | 38000 | 38000 | 38000 | 37950 | 187 |
| 418 | 20230720 | 114700 | 2614023950 | 37950 | 37950 | 38000 | 37950 | 132 |
| 419 | 20230720 | 114600 | 2609014000 | 37950 | 38000 | 38000 | 37950 | 142 |
| 420 | 20230720 | 114500 | 2603621600 | 37950 | 38000 | 38000 | 37950 | 190 |
| 421 | 20230720 | 114400 | 2596404650 | 38000 | 37950 | 38050 | 37950 | 210 |
| 422 | 20230720 | 114300 | 2588429750 | 38000 | 38000 | 38000 | 37950 | 226 |
| 423 | 20230720 | 114200 | 2579849350 | 38000 | 38000 | 38000 | 37950 | 268 |
| 424 | 20230720 | 114100 | 2569669850 | 38000 | 38050 | 38100 | 38000 | 156 |
| 425 | 20230720 | 114000 | 2563738050 | 38050 | 38050 | 38050 | 38000 | 190 |
| 426 | 20230720 | 113900 | 2556516250 | 38100 | 38100 | 38100 | 38000 | 195 |
| 427 | 20230720 | 113800 | 2549098050 | 38100 | 38100 | 38100 | 38000 | 32 |
| 428 | 20230720 | 113700 | 2547880150 | 38150 | 38100 | 38150 | 38050 | 297 |
| 429 | 20230720 | 113600 | 2536566450 | 38100 | 38050 | 38150 | 38050 | 261 |
| 430 | 20230720 | 113500 | 2526626700 | 38050 | 38100 | 38100 | 38050 | 115 |
| 431 | 20230720 | 113400 | 2522249200 | 38100 | 38050 | 38150 | 38000 | 213 |
| 432 | 20230720 | 113300 | 2514131900 | 38100 | 38050 | 38100 | 38050 | 204 |
| 433 | 20230720 | 113200 | 2506367050 | 38050 | 38150 | 38150 | 38000 | 331 |
| 434 | 20230720 | 113100 | 2493758300 | 38100 | 38100 | 38150 | 38100 | 191 |
| 435 | 20230720 | 113000 | 2486472100 | 38100 | 38100 | 38150 | 38100 | 151 |
| 436 | 20230720 | 112900 | 2480718750 | 38150 | 38050 | 38150 | 38000 | 273 |
| 437 | 20230720 | 112800 | 2470333500 | 38050 | 38100 | 38100 | 38050 | 123 |
| 438 | 20230720 | 112700 | 2465651450 | 38050 | 38050 | 38050 | 37950 | 183 |
| 439 | 20230720 | 112600 | 2458695950 | 38050 | 38050 | 38100 | 38000 | 330 |
| 440 | 20230720 | 112500 | 2446145050 | 37950 | 38000 | 38100 | 37950 | 407 |
| 441 | 20230720 | 112400 | 2430672050 | 38050 | 38000 | 38050 | 38000 | 221 |
| 442 | 20230720 | 112300 | 2422267600 | 38050 | 38000 | 38100 | 38000 | 157 |
| 443 | 20230720 | 112200 | 2416295950 | 38000 | 38050 | 38100 | 38000 | 229 |
| 444 | 20230720 | 112100 | 2407580800 | 38050 | 38050 | 38100 | 38000 | 206 |
| 445 | 20230720 | 112000 | 2399743300 | 38050 | 38050 | 38150 | 38050 | 277 |
| 446 | 20230720 | 111900 | 2389190650 | 38050 | 38100 | 38100 | 38000 | 283 |
| 447 | 20230720 | 111800 | 2378410600 | 38100 | 38200 | 38200 | 38050 | 250 |
| 448 | 20230720 | 111700 | 2368884150 | 38150 | 38100 | 38200 | 38000 | 473 |
| 449 | 20230720 | 111600 | 2350873350 | 38050 | 38200 | 38200 | 38050 | 354 |
| 450 | 20230720 | 111500 | 2337375350 | 38150 | 38050 | 38150 | 38050 | 269 |
| 451 | 20230720 | 111400 | 2327117450 | 38050 | 38050 | 38100 | 38000 | 573 |
| 452 | 20230720 | 111300 | 2305318150 | 38000 | 38050 | 38050 | 38000 | 158 |
| 453 | 20230720 | 111200 | 2299311200 | 38050 | 38100 | 38150 | 38050 | 183 |
| 454 | 20230720 | 111100 | 2292339050 | 38050 | 38150 | 38150 | 38050 | 488 |
| 455 | 20230720 | 111000 | 2273750700 | 38100 | 38100 | 38150 | 38100 | 204 |
| 456 | 20230720 | 110900 | 2265974800 | 38100 | 38100 | 38150 | 38100 | 309 |
| 457 | 20230720 | 110800 | 2254197050 | 38100 | 38050 | 38100 | 38050 | 239 |
| 458 | 20230720 | 110700 | 2245099200 | 38050 | 38050 | 38050 | 38000 | 85 |
| 459 | 20230720 | 110600 | 2241866700 | 38050 | 38050 | 38150 | 38050 | 243 |
| 460 | 20230720 | 110500 | 2232615550 | 38050 | 38050 | 38100 | 38050 | 244 |
| 461 | 20230720 | 110400 | 2223329600 | 38100 | 37950 | 38100 | 37950 | 800 |
| 462 | 20230720 | 110300 | 2192924450 | 37950 | 37900 | 37950 | 37900 | 211 |
| 463 | 20230720 | 110200 | 2184919400 | 37900 | 37950 | 37950 | 37900 | 123 |
| 464 | 20230720 | 110100 | 2180253300 | 37950 | 37900 | 38000 | 37900 | 126 |
| 465 | 20230720 | 110000 | 2175472000 | 37900 | 37900 | 38000 | 37900 | 431 |
| 466 | 20230720 | 105900 | 2159126150 | 37950 | 37950 | 38000 | 37900 | 196 |
| 467 | 20230720 | 105800 | 2151688400 | 38000 | 37950 | 38000 | 37900 | 267 |
| 468 | 20230720 | 105700 | 2141557500 | 37950 | 37950 | 38000 | 37950 | 253 |
| 469 | 20230720 | 105600 | 2131952150 | 37950 | 37950 | 37950 | 37900 | 124 |
| 470 | 20230720 | 105500 | 2127248350 | 37950 | 37950 | 38000 | 37950 | 451 |
| 471 | 20230720 | 105400 | 2110129550 | 38000 | 38050 | 38050 | 37950 | 156 |
| 472 | 20230720 | 105300 | 2104198600 | 38000 | 38050 | 38050 | 37950 | 308 |
| 473 | 20230720 | 105200 | 2092494400 | 38000 | 38050 | 38100 | 38000 | 167 |
| 474 | 20230720 | 105100 | 2086147000 | 38050 | 38050 | 38100 | 38000 | 558 |
| 475 | 20230720 | 105000 | 2064921350 | 38050 | 38000 | 38100 | 38000 | 530 |
| 476 | 20230720 | 104900 | 2044771200 | 38000 | 38050 | 38050 | 38000 | 428 |
| 477 | 20230720 | 104800 | 2028488900 | 38050 | 38000 | 38150 | 38000 | 97 |
| 478 | 20230720 | 104700 | 2024797800 | 38150 | 38000 | 38150 | 38000 | 289 |
| 479 | 20230720 | 104600 | 2013798100 | 38000 | 38050 | 38050 | 38000 | 352 |
| 480 | 20230720 | 104500 | 2000410450 | 38050 | 38100 | 38150 | 38050 | 111 |
| 481 | 20230720 | 104400 | 1996180200 | 38150 | 38150 | 38200 | 38100 | 507 |
| 482 | 20230720 | 104300 | 1976851400 | 38150 | 38150 | 38150 | 38100 | 254 |
| 483 | 20230720 | 104200 | 1967162900 | 38200 | 38150 | 38200 | 38150 | 111 |
| 484 | 20230720 | 104100 | 1962925800 | 38150 | 38100 | 38150 | 38100 | 204 |
| 485 | 20230720 | 104000 | 1955148400 | 38050 | 38100 | 38100 | 38050 | 286 |
| 486 | 20230720 | 103900 | 1944255100 | 38100 | 38150 | 38200 | 38100 | 164 |
| 487 | 20230720 | 103800 | 1937996650 | 38200 | 38150 | 38200 | 38150 | 149 |
| 488 | 20230720 | 103700 | 1932309350 | 38150 | 38200 | 38200 | 38100 | 240 |
| 489 | 20230720 | 103600 | 1923158350 | 38200 | 38100 | 38200 | 38100 | 102 |
| 490 | 20230720 | 103500 | 1919267050 | 38150 | 38150 | 38200 | 38100 | 336 |
| 491 | 20230720 | 103400 | 1906446500 | 38150 | 38100 | 38200 | 38100 | 154 |
| 492 | 20230720 | 103300 | 1900570900 | 38100 | 38100 | 38200 | 38100 | 219 |
| 493 | 20230720 | 103200 | 1892216000 | 38100 | 38150 | 38150 | 38100 | 239 |
| 494 | 20230720 | 103100 | 1883104550 | 38200 | 38150 | 38200 | 38100 | 179 |
| 495 | 20230720 | 103000 | 1876272450 | 38150 | 38100 | 38150 | 38100 | 244 |
| 496 | 20230720 | 102900 | 1866964400 | 38100 | 38150 | 38150 | 38100 | 144 |
| 497 | 20230720 | 102800 | 1861475950 | 38150 | 38100 | 38150 | 38050 | 144 |
| 498 | 20230720 | 102700 | 1855987450 | 38100 | 38150 | 38200 | 38100 | 92 |
| 499 | 20230720 | 102600 | 1852481350 | 38150 | 38100 | 38150 | 38100 | 481 |
| 500 | 20230720 | 102500 | 1834136950 | 38100 | 38100 | 38150 | 38100 | 179 |
| 501 | 20230720 | 102400 | 1827313100 | 38150 | 38100 | 38150 | 38100 | 159 |
| 502 | 20230720 | 102300 | 1821255100 | 38100 | 38150 | 38150 | 38100 | 96 |
| 503 | 20230720 | 102200 | 1817593350 | 38100 | 38050 | 38100 | 38050 | 313 |
| 504 | 20230720 | 102100 | 1805681900 | 38050 | 38100 | 38100 | 38050 | 173 |
| 505 | 20230720 | 102000 | 1799094000 | 38100 | 38100 | 38150 | 38100 | 155 |
| 506 | 20230720 | 101900 | 1793186500 | 38050 | 38100 | 38100 | 38050 | 378 |
| 507 | 20230720 | 101800 | 1778792900 | 38050 | 38150 | 38150 | 38050 | 265 |
| 508 | 20230720 | 101700 | 1768693750 | 38150 | 38100 | 38150 | 38100 | 61 |
| 509 | 20230720 | 101600 | 1766368750 | 38100 | 38100 | 38100 | 38050 | 328 |
| 510 | 20230720 | 101500 | 1753872250 | 38050 | 38000 | 38050 | 38000 | 154 |
| 511 | 20230720 | 101400 | 1748017700 | 38050 | 38050 | 38050 | 38050 | 37 |
| 512 | 20230720 | 101300 | 1746609850 | 38050 | 38050 | 38050 | 38000 | 354 |
| 513 | 20230720 | 101200 | 1733140500 | 38000 | 38050 | 38100 | 38000 | 500 |
| 514 | 20230720 | 101100 | 1714119450 | 38050 | 38100 | 38100 | 38050 | 219 |
| 515 | 20230720 | 101000 | 1705786450 | 38100 | 38050 | 38100 | 38050 | 214 |
| 516 | 20230720 | 100900 | 1697636300 | 38100 | 38050 | 38100 | 38050 | 85 |
| 517 | 20230720 | 100800 | 1694400750 | 38050 | 38100 | 38100 | 38050 | 26 |
| 518 | 20230720 | 100700 | 1693411050 | 38100 | 38100 | 38100 | 38100 | 9 |
| 519 | 20230720 | 100600 | 1693068150 | 38050 | 38100 | 38100 | 38050 | 77 |
| 520 | 20230720 | 100500 | 1690136700 | 38150 | 38050 | 38150 | 38000 | 247 |
| 521 | 20230720 | 100400 | 1680734600 | 38100 | 38100 | 38100 | 38000 | 387 |
| 522 | 20230720 | 100300 | 1666003600 | 38100 | 38050 | 38100 | 38050 | 19 |
| 523 | 20230720 | 100200 | 1665280300 | 38050 | 38000 | 38050 | 38000 | 131 |
| 524 | 20230720 | 100100 | 1660296550 | 38000 | 38050 | 38050 | 38000 | 114 |
| 525 | 20230720 | 100000 | 1655961850 | 38050 | 38000 | 38050 | 38000 | 121 |
| 526 | 20230720 | 095900 | 1651359850 | 38000 | 38100 | 38150 | 38000 | 416 |
| 527 | 20230720 | 095800 | 1635513800 | 38150 | 38150 | 38150 | 38150 | 245 |
| 528 | 20230720 | 095700 | 1626167050 | 38150 | 38150 | 38250 | 38150 | 341 |
| 529 | 20230720 | 095600 | 1613142150 | 38200 | 38000 | 38250 | 38000 | 2717 |
| 530 | 20230720 | 095500 | 1509667900 | 38000 | 37950 | 38000 | 37950 | 260 |
| 531 | 20230720 | 095400 | 1499792100 | 38000 | 38000 | 38000 | 38000 | 264 |
| 532 | 20230720 | 095300 | 1489760100 | 38000 | 38050 | 38050 | 38000 | 577 |
| 533 | 20230720 | 095200 | 1467823450 | 38050 | 37800 | 38050 | 37800 | 1851 |
| 534 | 20230720 | 095100 | 1397665700 | 37800 | 37850 | 37850 | 37800 | 1095 |
| 535 | 20230720 | 095000 | 1356235450 | 37850 | 37850 | 37900 | 37850 | 252 |
| 536 | 20230720 | 094900 | 1346690050 | 37900 | 37850 | 37900 | 37850 | 171 |
| 537 | 20230720 | 094800 | 1340217200 | 37900 | 37900 | 37900 | 37850 | 396 |
| 538 | 20230720 | 094700 | 1325227250 | 37900 | 37850 | 37900 | 37850 | 510 |
| 539 | 20230720 | 094600 | 1305922500 | 37900 | 37900 | 37950 | 37850 | 119 |
| 540 | 20230720 | 094500 | 1301412500 | 37900 | 37950 | 37950 | 37850 | 986 |
| 541 | 20230720 | 094400 | 1264053850 | 37950 | 37900 | 37950 | 37900 | 326 |
| 542 | 20230720 | 094300 | 1251695550 | 37900 | 37900 | 37950 | 37900 | 678 |
| 543 | 20230720 | 094200 | 1225971750 | 37950 | 38000 | 38000 | 37900 | 300 |
| 544 | 20230720 | 094100 | 1214589800 | 37950 | 38000 | 38000 | 37950 | 488 |
| 545 | 20230720 | 094000 | 1196056550 | 38000 | 38000 | 38000 | 37950 | 785 |
| 546 | 20230720 | 093900 | 1166254750 | 38000 | 38000 | 38000 | 38000 | 17 |
| 547 | 20230720 | 093800 | 1165608750 | 37950 | 38000 | 38050 | 37950 | 778 |
| 548 | 20230720 | 093700 | 1136043200 | 38050 | 38050 | 38050 | 38000 | 270 |
| 549 | 20230720 | 093600 | 1125772950 | 38050 | 38050 | 38050 | 38050 | 149 |
| 550 | 20230720 | 093500 | 1120103500 | 38000 | 37950 | 38050 | 37950 | 1031 |
| 551 | 20230720 | 093400 | 1080925800 | 37900 | 37950 | 38000 | 37900 | 149 |
| 552 | 20230720 | 093300 | 1075271550 | 37850 | 37950 | 37950 | 37850 | 544 |
| 553 | 20230720 | 093200 | 1054628750 | 37950 | 37850 | 38000 | 37850 | 979 |
| 554 | 20230720 | 093100 | 1017509200 | 37850 | 37800 | 37900 | 37750 | 729 |
| 555 | 20230720 | 093000 | 989938450 | 37800 | 37700 | 37800 | 37700 | 873 |
| 556 | 20230720 | 092900 | 956989700 | 37650 | 37700 | 37700 | 37600 | 1485 |
| 557 | 20230720 | 092800 | 901095650 | 37700 | 37700 | 37750 | 37650 | 181 |
| 558 | 20230720 | 092700 | 894280400 | 37750 | 37750 | 37750 | 37650 | 414 |
| 559 | 20230720 | 092600 | 878673250 | 37700 | 37800 | 37850 | 37700 | 478 |
| 560 | 20230720 | 092500 | 860617900 | 37850 | 37900 | 37950 | 37800 | 1119 |
| 561 | 20230720 | 092400 | 818220000 | 37900 | 37950 | 37950 | 37900 | 33 |
| 562 | 20230720 | 092300 | 816969250 | 37950 | 37900 | 37950 | 37900 | 136 |
| 563 | 20230720 | 092200 | 811814450 | 37900 | 37900 | 37900 | 37800 | 154 |
| 564 | 20230720 | 092100 | 805978350 | 37950 | 37900 | 37950 | 37900 | 252 |
| 565 | 20230720 | 092000 | 796427500 | 37900 | 37750 | 37900 | 37750 | 720 |
| 566 | 20230720 | 091900 | 769177050 | 37800 | 37800 | 37800 | 37700 | 317 |
| 567 | 20230720 | 091800 | 757215600 | 37800 | 37850 | 37850 | 37800 | 366 |
| 568 | 20230720 | 091700 | 743376850 | 37850 | 37900 | 37950 | 37850 | 231 |
| 569 | 20230720 | 091600 | 734625100 | 37900 | 37900 | 37950 | 37900 | 324 |
| 570 | 20230720 | 091500 | 722340400 | 37950 | 37950 | 38000 | 37950 | 842 |
| 571 | 20230720 | 091400 | 690385600 | 38000 | 37950 | 38000 | 37950 | 191 |
| 572 | 20230720 | 091300 | 683131200 | 38000 | 37800 | 38050 | 37800 | 676 |
| 573 | 20230720 | 091200 | 657483150 | 37900 | 37700 | 37900 | 37700 | 281 |
| 574 | 20230720 | 091100 | 646882150 | 37700 | 37700 | 37800 | 37650 | 661 |
| 575 | 20230720 | 091000 | 621961550 | 37700 | 37600 | 37800 | 37550 | 1781 |
| 576 | 20230720 | 090900 | 554896200 | 37650 | 37750 | 37750 | 37650 | 236 |
| 577 | 20230720 | 090800 | 546005200 | 37700 | 37700 | 37800 | 37650 | 594 |
| 578 | 20230720 | 090700 | 523597450 | 37700 | 37600 | 37700 | 37600 | 615 |
| 579 | 20230720 | 090600 | 500463950 | 37650 | 37600 | 37700 | 37550 | 752 |
| 580 | 20230720 | 090500 | 472172700 | 37600 | 37550 | 37600 | 37550 | 258 |
| 581 | 20230720 | 090400 | 462483850 | 37550 | 37500 | 37650 | 37500 | 2086 |
| 582 | 20230720 | 090300 | 384185450 | 37500 | 37650 | 37650 | 37500 | 2421 |
| 583 | 20230720 | 090200 | 293207650 | 37600 | 37800 | 37850 | 37600 | 1370 |
| 584 | 20230720 | 090100 | 241504400 | 37850 | 38050 | 38100 | 37800 | 4571 |
| 585 | 20230720 | 090000 | 67808500 | 38100 | 38450 | 38450 | 38050 | 1737 |