31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 184700 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 6221 |
| 3 | 20230720 | 184600 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20230720 | 184500 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20230720 | 184400 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20230720 | 184300 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20230720 | 184200 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20230720 | 184100 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20230720 | 184000 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20230720 | 183900 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20230720 | 183800 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20230720 | 183700 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20230720 | 183600 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20230720 | 183500 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20230720 | 183400 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20230720 | 183300 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20230720 | 183200 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20230720 | 183100 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20230720 | 183000 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20230720 | 182900 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20230720 | 182800 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20230720 | 182700 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20230720 | 182600 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20230720 | 182500 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20230720 | 182400 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20230720 | 182300 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20230720 | 182200 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20230720 | 182100 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20230720 | 182000 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20230720 | 181900 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20230720 | 181800 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20230720 | 181700 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 6221 |
| 33 | 20230720 | 181600 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20230720 | 181500 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20230720 | 181400 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20230720 | 181300 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20230720 | 181200 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20230720 | 181100 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20230720 | 181000 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20230720 | 180900 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20230720 | 180800 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20230720 | 180700 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20230720 | 180600 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20230720 | 180500 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20230720 | 180400 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20230720 | 180300 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20230720 | 180200 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20230720 | 180100 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20230720 | 180000 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20230720 | 175900 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20230720 | 175800 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20230720 | 175700 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20230720 | 175600 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20230720 | 175500 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20230720 | 175400 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20230720 | 175300 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20230720 | 175200 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20230720 | 175100 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20230720 | 175000 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20230720 | 174900 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20230720 | 174800 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20230720 | 174700 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 6221 |
| 63 | 20230720 | 174600 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20230720 | 174500 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20230720 | 174400 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20230720 | 174300 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20230720 | 174200 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20230720 | 174100 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20230720 | 174000 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20230720 | 173900 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20230720 | 173800 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20230720 | 173700 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20230720 | 173600 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20230720 | 173500 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20230720 | 173400 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20230720 | 173300 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20230720 | 173200 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20230720 | 173100 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20230720 | 173000 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20230720 | 172900 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20230720 | 172800 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20230720 | 172700 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20230720 | 172600 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20230720 | 172500 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20230720 | 172400 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20230720 | 172300 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20230720 | 172200 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20230720 | 172100 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20230720 | 172000 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20230720 | 171900 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20230720 | 171800 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20230720 | 171700 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 6221 |
| 93 | 20230720 | 171600 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20230720 | 171500 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20230720 | 171400 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20230720 | 171300 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20230720 | 171200 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20230720 | 171100 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20230720 | 171000 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20230720 | 170900 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20230720 | 170800 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20230720 | 170700 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20230720 | 170600 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20230720 | 170500 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20230720 | 170400 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20230720 | 170300 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20230720 | 170200 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20230720 | 170100 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20230720 | 170000 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20230720 | 165900 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20230720 | 165800 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20230720 | 165700 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20230720 | 165600 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20230720 | 165500 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20230720 | 165400 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20230720 | 165300 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20230720 | 165200 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20230720 | 165100 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20230720 | 165000 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20230720 | 164900 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20230720 | 164800 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20230720 | 164700 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 6221 |
| 123 | 20230720 | 164600 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20230720 | 164500 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20230720 | 164400 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20230720 | 164300 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20230720 | 164200 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20230720 | 164100 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20230720 | 164000 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20230720 | 163900 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20230720 | 163800 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20230720 | 163700 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20230720 | 163600 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20230720 | 163500 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20230720 | 163400 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20230720 | 163300 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20230720 | 163200 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20230720 | 163100 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20230720 | 163000 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20230720 | 162900 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20230720 | 162800 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20230720 | 162700 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20230720 | 162600 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20230720 | 162500 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20230720 | 162400 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20230720 | 162300 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20230720 | 162200 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20230720 | 162100 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20230720 | 162000 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20230720 | 161900 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20230720 | 161800 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20230720 | 161700 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 6221 |
| 153 | 20230720 | 161600 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20230720 | 161500 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20230720 | 161400 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20230720 | 161300 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20230720 | 161200 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20230720 | 161100 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20230720 | 161000 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20230720 | 160900 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20230720 | 160800 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20230720 | 160700 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20230720 | 160600 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20230720 | 160500 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20230720 | 160400 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20230720 | 160300 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20230720 | 160200 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20230720 | 160100 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20230720 | 160000 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20230720 | 155900 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20230720 | 155800 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20230720 | 155700 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20230720 | 155600 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20230720 | 155500 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20230720 | 155400 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20230720 | 155300 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20230720 | 155200 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20230720 | 155100 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20230720 | 155000 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20230720 | 154900 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20230720 | 154800 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20230720 | 154700 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 6221 |
| 183 | 20230720 | 154600 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20230720 | 154500 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20230720 | 154400 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20230720 | 154300 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20230720 | 154200 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20230720 | 154100 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20230720 | 154000 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20230720 | 153900 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20230720 | 153800 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20230720 | 153700 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20230720 | 153600 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20230720 | 153500 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20230720 | 153400 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20230720 | 153300 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20230720 | 153200 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20230720 | 153100 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20230720 | 153000 | 3823238250 | 32850 | 32850 | 32850 | 32850 | 6221 |
| 200 | 20230720 | 152900 | 3618878400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20230720 | 152800 | 3618878400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20230720 | 152700 | 3618878400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20230720 | 152600 | 3618878400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20230720 | 152500 | 3618878400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20230720 | 152400 | 3618878400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20230720 | 152300 | 3618878400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20230720 | 152200 | 3618878400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20230720 | 152100 | 3618878400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20230720 | 152000 | 3618878400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20230720 | 151900 | 3618878400 | 32950 | 33000 | 33000 | 32950 | 252 |
| 211 | 20230720 | 151800 | 3610572300 | 32950 | 33000 | 33000 | 32950 | 549 |
| 212 | 20230720 | 151700 | 3592481200 | 33000 | 33000 | 33000 | 32950 | 737 |
| 213 | 20230720 | 151600 | 3568160700 | 32950 | 33000 | 33000 | 32950 | 98 |
| 214 | 20230720 | 151500 | 3564930850 | 32950 | 32950 | 33000 | 32950 | 116 |
| 215 | 20230720 | 151400 | 3561108250 | 33000 | 33050 | 33050 | 32950 | 271 |
| 216 | 20230720 | 151300 | 3552166900 | 33000 | 33050 | 33050 | 32950 | 479 |
| 217 | 20230720 | 151200 | 3536365900 | 33000 | 33000 | 33050 | 32950 | 145 |
| 218 | 20230720 | 151100 | 3531582100 | 33000 | 33050 | 33050 | 33000 | 123 |
| 219 | 20230720 | 151000 | 3527522750 | 33000 | 33050 | 33050 | 33000 | 1084 |
| 220 | 20230720 | 150900 | 3491719250 | 33050 | 33050 | 33050 | 33000 | 74 |
| 221 | 20230720 | 150800 | 3489275750 | 33050 | 33050 | 33050 | 33000 | 271 |
| 222 | 20230720 | 150700 | 3480319300 | 33000 | 33100 | 33100 | 33000 | 841 |
| 223 | 20230720 | 150600 | 3452558300 | 33100 | 33050 | 33100 | 33000 | 123 |
| 224 | 20230720 | 150500 | 3448492850 | 33050 | 33050 | 33050 | 33050 | 335 |
| 225 | 20230720 | 150400 | 3437421100 | 33100 | 33050 | 33100 | 33050 | 253 |
| 226 | 20230720 | 150300 | 3429059100 | 33100 | 33100 | 33100 | 33050 | 27 |
| 227 | 20230720 | 150200 | 3428166350 | 33050 | 33050 | 33050 | 33050 | 442 |
| 228 | 20230720 | 150100 | 3413558250 | 33050 | 33050 | 33050 | 33000 | 354 |
| 229 | 20230720 | 150000 | 3401863800 | 33050 | 33000 | 33050 | 33000 | 64 |
| 230 | 20230720 | 145900 | 3399748650 | 33050 | 33000 | 33050 | 33000 | 286 |
| 231 | 20230720 | 145800 | 3390298550 | 33050 | 33000 | 33050 | 32950 | 471 |
| 232 | 20230720 | 145700 | 3374760350 | 33000 | 33000 | 33000 | 32950 | 67 |
| 233 | 20230720 | 145600 | 3372551500 | 33000 | 33000 | 33000 | 32950 | 122 |
| 234 | 20230720 | 145500 | 3368525550 | 32950 | 33000 | 33000 | 32950 | 569 |
| 235 | 20230720 | 145400 | 3349749650 | 33000 | 33000 | 33000 | 32950 | 19 |
| 236 | 20230720 | 145300 | 3349122700 | 33000 | 33000 | 33000 | 33000 | 164 |
| 237 | 20230720 | 145200 | 3343710700 | 33000 | 32950 | 33000 | 32950 | 306 |
| 238 | 20230720 | 145100 | 3333615600 | 33000 | 33000 | 33000 | 32950 | 92 |
| 239 | 20230720 | 145000 | 3330583600 | 33000 | 33000 | 33000 | 32950 | 217 |
| 240 | 20230720 | 144900 | 3323427400 | 32950 | 32950 | 33000 | 32950 | 316 |
| 241 | 20230720 | 144800 | 3313014450 | 33000 | 33000 | 33000 | 33000 | 8 |
| 242 | 20230720 | 144700 | 3312750450 | 33000 | 33000 | 33000 | 32950 | 131 |
| 243 | 20230720 | 144600 | 3308433300 | 32950 | 32950 | 33000 | 32950 | 263 |
| 244 | 20230720 | 144500 | 3299767250 | 33000 | 33000 | 33000 | 32900 | 171 |
| 245 | 20230720 | 144400 | 3294134950 | 33000 | 33000 | 33000 | 32950 | 118 |
| 246 | 20230720 | 144300 | 3290241000 | 33000 | 32950 | 33000 | 32900 | 274 |
| 247 | 20230720 | 144200 | 3281209900 | 32950 | 32950 | 32950 | 32900 | 179 |
| 248 | 20230720 | 144100 | 3275315650 | 32950 | 32950 | 33000 | 32950 | 507 |
| 249 | 20230720 | 144000 | 3258604050 | 32950 | 32950 | 33000 | 32950 | 352 |
| 250 | 20230720 | 143900 | 3246998450 | 32900 | 32950 | 32950 | 32900 | 313 |
| 251 | 20230720 | 143800 | 3236685150 | 32950 | 33000 | 33000 | 32950 | 176 |
| 252 | 20230720 | 143700 | 3230885400 | 33000 | 33000 | 33000 | 32950 | 379 |
| 253 | 20230720 | 143600 | 3218379400 | 32950 | 33000 | 33000 | 32950 | 168 |
| 254 | 20230720 | 143500 | 3212838550 | 33000 | 33000 | 33000 | 33000 | 14 |
| 255 | 20230720 | 143400 | 3212376550 | 33000 | 33000 | 33000 | 32950 | 301 |
| 256 | 20230720 | 143300 | 3202444000 | 32950 | 33000 | 33000 | 32950 | 187 |
| 257 | 20230720 | 143200 | 3196277100 | 33000 | 33000 | 33000 | 33000 | 12 |
| 258 | 20230720 | 143100 | 3195881100 | 32950 | 33000 | 33000 | 32900 | 643 |
| 259 | 20230720 | 143000 | 3174696150 | 33000 | 33000 | 33000 | 32950 | 104 |
| 260 | 20230720 | 142900 | 3171264400 | 33000 | 33000 | 33000 | 33000 | 19 |
| 261 | 20230720 | 142800 | 3170637400 | 33000 | 33000 | 33000 | 33000 | 268 |
| 262 | 20230720 | 142700 | 3161793400 | 33000 | 33000 | 33000 | 32950 | 118 |
| 263 | 20230720 | 142600 | 3157899950 | 33000 | 33050 | 33100 | 32950 | 328 |
| 264 | 20230720 | 142500 | 3147073650 | 33050 | 33050 | 33100 | 33050 | 374 |
| 265 | 20230720 | 142400 | 3134712850 | 33050 | 33050 | 33050 | 33050 | 103 |
| 266 | 20230720 | 142300 | 3131308700 | 33050 | 33050 | 33050 | 33050 | 15 |
| 267 | 20230720 | 142200 | 3130812950 | 33050 | 33000 | 33050 | 33000 | 343 |
| 268 | 20230720 | 142100 | 3119487900 | 33000 | 32950 | 33000 | 32950 | 257 |
| 269 | 20230720 | 142000 | 3111007550 | 33000 | 33050 | 33050 | 32950 | 178 |
| 270 | 20230720 | 141900 | 3105141500 | 33050 | 33000 | 33050 | 33000 | 262 |
| 271 | 20230720 | 141800 | 3096482650 | 33050 | 33050 | 33050 | 33000 | 147 |
| 272 | 20230720 | 141700 | 3091626300 | 33000 | 33000 | 33050 | 33000 | 132 |
| 273 | 20230720 | 141600 | 3087269800 | 33000 | 33050 | 33050 | 33000 | 268 |
| 274 | 20230720 | 141500 | 3078418300 | 33050 | 33000 | 33050 | 33000 | 151 |
| 275 | 20230720 | 141400 | 3073434900 | 33000 | 33000 | 33050 | 33000 | 13 |
| 276 | 20230720 | 141300 | 3073005800 | 33050 | 33100 | 33100 | 32950 | 860 |
| 277 | 20230720 | 141200 | 3044619250 | 33100 | 33100 | 33100 | 33050 | 78 |
| 278 | 20230720 | 141100 | 3042037500 | 33050 | 33050 | 33100 | 33050 | 229 |
| 279 | 20230720 | 141000 | 3034469000 | 33050 | 33050 | 33050 | 33050 | 275 |
| 280 | 20230720 | 140900 | 3025380250 | 33050 | 33050 | 33050 | 33050 | 15 |
| 281 | 20230720 | 140800 | 3024884500 | 33050 | 33050 | 33050 | 33050 | 104 |
| 282 | 20230720 | 140700 | 3021447300 | 33050 | 33100 | 33100 | 33050 | 264 |
| 283 | 20230720 | 140600 | 3012722050 | 33100 | 33100 | 33100 | 33000 | 318 |
| 284 | 20230720 | 140500 | 3002212750 | 33100 | 33100 | 33100 | 33100 | 133 |
| 285 | 20230720 | 140400 | 2997810450 | 33100 | 33050 | 33100 | 33050 | 211 |
| 286 | 20230720 | 140300 | 2990836600 | 33050 | 33050 | 33050 | 33000 | 16 |
| 287 | 20230720 | 140200 | 2990308200 | 33050 | 32950 | 33050 | 32950 | 18 |
| 288 | 20230720 | 140100 | 2989714050 | 32950 | 33050 | 33100 | 32950 | 341 |
| 289 | 20230720 | 140000 | 2978449600 | 33100 | 33100 | 33100 | 33000 | 22 |
| 290 | 20230720 | 135900 | 2977722750 | 33100 | 33050 | 33100 | 33050 | 221 |
| 291 | 20230720 | 135800 | 2970410250 | 33150 | 33050 | 33150 | 33050 | 224 |
| 292 | 20230720 | 135700 | 2963004650 | 33000 | 33000 | 33000 | 33000 | 63 |
| 293 | 20230720 | 135600 | 2960925650 | 33050 | 33000 | 33050 | 33000 | 167 |
| 294 | 20230720 | 135500 | 2955414600 | 33000 | 33000 | 33000 | 33000 | 143 |
| 295 | 20230720 | 135400 | 2950695600 | 33000 | 33000 | 33000 | 33000 | 112 |
| 296 | 20230720 | 135300 | 2946999600 | 33000 | 32950 | 33000 | 32950 | 65 |
| 297 | 20230720 | 135200 | 2944857700 | 32950 | 33000 | 33000 | 32950 | 315 |
| 298 | 20230720 | 135100 | 2934469450 | 32950 | 33000 | 33000 | 32900 | 3 |
| 299 | 20230720 | 135000 | 2934370600 | 33000 | 33000 | 33000 | 32950 | 802 |
| 300 | 20230720 | 134900 | 2907905900 | 32950 | 32950 | 32950 | 32950 | 219 |
| 301 | 20230720 | 134800 | 2900689850 | 32950 | 32950 | 32950 | 32900 | 265 |
| 302 | 20230720 | 134700 | 2891959550 | 32950 | 33000 | 33000 | 32950 | 665 |
| 303 | 20230720 | 134600 | 2870043050 | 33000 | 33100 | 33100 | 32950 | 1301 |
| 304 | 20230720 | 134500 | 2827080500 | 33100 | 33050 | 33100 | 33050 | 139 |
| 305 | 20230720 | 134400 | 2822480900 | 33050 | 33100 | 33100 | 33050 | 116 |
| 306 | 20230720 | 134300 | 2818641450 | 33100 | 33150 | 33150 | 33100 | 23 |
| 307 | 20230720 | 134200 | 2817880000 | 33100 | 33100 | 33100 | 33100 | 280 |
| 308 | 20230720 | 134100 | 2808612000 | 33100 | 33150 | 33150 | 33100 | 152 |
| 309 | 20230720 | 134000 | 2803580600 | 33100 | 33100 | 33150 | 33100 | 130 |
| 310 | 20230720 | 133900 | 2799277450 | 33100 | 33150 | 33150 | 33100 | 165 |
| 311 | 20230720 | 133800 | 2793808700 | 33050 | 33150 | 33150 | 33050 | 204 |
| 312 | 20230720 | 133700 | 2787057750 | 33100 | 33150 | 33150 | 33100 | 367 |
| 313 | 20230720 | 133600 | 2774895850 | 33150 | 33150 | 33150 | 33100 | 544 |
| 314 | 20230720 | 133500 | 2756862400 | 33200 | 33200 | 33200 | 33200 | 1 |
| 315 | 20230720 | 133400 | 2756829200 | 33200 | 33200 | 33200 | 33200 | 115 |
| 316 | 20230720 | 133300 | 2753011200 | 33150 | 33150 | 33150 | 33150 | 168 |
| 317 | 20230720 | 133200 | 2747442000 | 33150 | 33150 | 33150 | 33150 | 18 |
| 318 | 20230720 | 133100 | 2746845300 | 33150 | 33100 | 33150 | 33100 | 132 |
| 319 | 20230720 | 133000 | 2742476050 | 33100 | 33050 | 33100 | 33050 | 263 |
| 320 | 20230720 | 132900 | 2733771250 | 33100 | 33100 | 33100 | 33100 | 46 |
| 321 | 20230720 | 132800 | 2732248650 | 33100 | 33150 | 33150 | 33100 | 103 |
| 322 | 20230720 | 132700 | 2728834350 | 33100 | 33100 | 33150 | 33100 | 256 |
| 323 | 20230720 | 132600 | 2720353500 | 33100 | 33100 | 33100 | 33100 | 2 |
| 324 | 20230720 | 132500 | 2720287300 | 33100 | 33050 | 33100 | 33050 | 220 |
| 325 | 20230720 | 132400 | 2713009300 | 33100 | 33050 | 33100 | 33000 | 248 |
| 326 | 20230720 | 132300 | 2704817500 | 33050 | 33150 | 33150 | 33000 | 48 |
| 327 | 20230720 | 132200 | 2703231600 | 33100 | 33100 | 33150 | 33100 | 310 |
| 328 | 20230720 | 132100 | 2692965800 | 33150 | 33150 | 33150 | 33100 | 260 |
| 329 | 20230720 | 132000 | 2684347050 | 33100 | 33150 | 33150 | 33100 | 78 |
| 330 | 20230720 | 131900 | 2681765050 | 33100 | 33100 | 33150 | 33100 | 195 |
| 331 | 20230720 | 131800 | 2675307950 | 33100 | 33150 | 33150 | 33100 | 125 |
| 332 | 20230720 | 131700 | 2671170300 | 33100 | 33150 | 33150 | 33100 | 116 |
| 333 | 20230720 | 131600 | 2667325150 | 33100 | 33150 | 33150 | 33100 | 342 |
| 334 | 20230720 | 131500 | 2655990100 | 33100 | 33100 | 33100 | 33100 | 15 |
| 335 | 20230720 | 131400 | 2655493600 | 33050 | 33050 | 33150 | 33000 | 163 |
| 336 | 20230720 | 131300 | 2650106400 | 33050 | 33150 | 33150 | 33050 | 231 |
| 337 | 20230720 | 131200 | 2642461250 | 33150 | 33150 | 33150 | 33100 | 156 |
| 338 | 20230720 | 131100 | 2637289950 | 33100 | 33150 | 33150 | 33100 | 120 |
| 339 | 20230720 | 131000 | 2633317900 | 33100 | 33150 | 33150 | 33100 | 309 |
| 340 | 20230720 | 130900 | 2623084750 | 33150 | 33150 | 33150 | 33100 | 314 |
| 341 | 20230720 | 130800 | 2612675700 | 33150 | 33150 | 33150 | 33100 | 127 |
| 342 | 20230720 | 130700 | 2608465700 | 33150 | 33150 | 33150 | 33150 | 297 |
| 343 | 20230720 | 130600 | 2598620150 | 33150 | 33100 | 33150 | 33100 | 213 |
| 344 | 20230720 | 130500 | 2591565100 | 33100 | 33100 | 33100 | 33100 | 10 |
| 345 | 20230720 | 130400 | 2591234100 | 33100 | 33100 | 33100 | 33050 | 3 |
| 346 | 20230720 | 130300 | 2591134850 | 33100 | 33100 | 33150 | 33100 | 547 |
| 347 | 20230720 | 130200 | 2573014250 | 33100 | 33150 | 33150 | 33000 | 1808 |
| 348 | 20230720 | 130100 | 2513321100 | 33150 | 33150 | 33150 | 33150 | 1 |
| 349 | 20230720 | 130000 | 2513287950 | 33100 | 33100 | 33100 | 33050 | 266 |
| 350 | 20230720 | 125900 | 2504484600 | 33200 | 33000 | 33200 | 33000 | 588 |
| 351 | 20230720 | 125800 | 2485012000 | 33050 | 33150 | 33150 | 33000 | 190 |
| 352 | 20230720 | 125700 | 2478727550 | 33150 | 33100 | 33150 | 33050 | 218 |
| 353 | 20230720 | 125600 | 2471507300 | 33100 | 33100 | 33150 | 33100 | 184 |
| 354 | 20230720 | 125500 | 2465411350 | 33100 | 33150 | 33150 | 33100 | 26 |
| 355 | 20230720 | 125400 | 2464550600 | 33050 | 33000 | 33150 | 33000 | 841 |
| 356 | 20230720 | 125300 | 2436774750 | 33150 | 33100 | 33150 | 33050 | 404 |
| 357 | 20230720 | 125200 | 2423413250 | 33150 | 33150 | 33150 | 33150 | 3 |
| 358 | 20230720 | 125100 | 2423313800 | 33100 | 33050 | 33150 | 33050 | 212 |
| 359 | 20230720 | 125000 | 2416296400 | 33150 | 33050 | 33150 | 33050 | 112 |
| 360 | 20230720 | 124900 | 2412594300 | 33000 | 33100 | 33100 | 33000 | 3 |
| 361 | 20230720 | 124800 | 2412495150 | 33100 | 33100 | 33100 | 33100 | 311 |
| 362 | 20230720 | 124700 | 2402201050 | 33100 | 33050 | 33100 | 33050 | 43 |
| 363 | 20230720 | 124600 | 2400779650 | 33050 | 33100 | 33100 | 33050 | 3 |
| 364 | 20230720 | 124500 | 2400680450 | 33050 | 33000 | 33050 | 33000 | 152 |
| 365 | 20230720 | 124400 | 2395657300 | 33050 | 33100 | 33200 | 33000 | 590 |
| 366 | 20230720 | 124300 | 2376155700 | 33200 | 33200 | 33200 | 33050 | 141 |
| 367 | 20230720 | 124200 | 2371495050 | 33100 | 33100 | 33150 | 33100 | 239 |
| 368 | 20230720 | 124100 | 2363584100 | 33100 | 33200 | 33200 | 33050 | 598 |
| 369 | 20230720 | 124000 | 2343764100 | 33200 | 33200 | 33200 | 33150 | 21 |
| 370 | 20230720 | 123900 | 2343067850 | 33200 | 33200 | 33200 | 33200 | 300 |
| 371 | 20230720 | 123800 | 2333107850 | 33200 | 33200 | 33200 | 33200 | 97 |
| 372 | 20230720 | 123700 | 2329887450 | 33200 | 33200 | 33200 | 33200 | 112 |
| 373 | 20230720 | 123600 | 2326169050 | 33200 | 33200 | 33200 | 33200 | 143 |
| 374 | 20230720 | 123500 | 2321421450 | 33200 | 33200 | 33200 | 33200 | 100 |
| 375 | 20230720 | 123400 | 2318101450 | 33150 | 33150 | 33200 | 33150 | 103 |
| 376 | 20230720 | 123300 | 2314686900 | 33150 | 33200 | 33200 | 33150 | 165 |
| 377 | 20230720 | 123200 | 2309217000 | 33150 | 33150 | 33200 | 33150 | 118 |
| 378 | 20230720 | 123100 | 2305300550 | 33200 | 33200 | 33200 | 33150 | 398 |
| 379 | 20230720 | 123000 | 2292087450 | 33200 | 33150 | 33200 | 33150 | 236 |
| 380 | 20230720 | 122900 | 2284255350 | 33200 | 33200 | 33200 | 33200 | 100 |
| 381 | 20230720 | 122800 | 2280935350 | 33200 | 33200 | 33200 | 33200 | 117 |
| 382 | 20230720 | 122700 | 2277050950 | 33200 | 33200 | 33250 | 33200 | 148 |
| 383 | 20230720 | 122600 | 2272137250 | 33200 | 33200 | 33250 | 33200 | 98 |
| 384 | 20230720 | 122500 | 2268883600 | 33200 | 33200 | 33250 | 33200 | 162 |
| 385 | 20230720 | 122400 | 2263505150 | 33200 | 33200 | 33250 | 33200 | 165 |
| 386 | 20230720 | 122300 | 2258027050 | 33200 | 33200 | 33200 | 33200 | 331 |
| 387 | 20230720 | 122200 | 2247037850 | 33200 | 33200 | 33200 | 33200 | 120 |
| 388 | 20230720 | 122100 | 2243053850 | 33200 | 33200 | 33200 | 33200 | 244 |
| 389 | 20230720 | 122000 | 2234953050 | 33200 | 33150 | 33200 | 33150 | 295 |
| 390 | 20230720 | 121900 | 2225173750 | 33150 | 33100 | 33150 | 33100 | 284 |
| 391 | 20230720 | 121800 | 2215767600 | 33100 | 33100 | 33100 | 33050 | 175 |
| 392 | 20230720 | 121700 | 2209976450 | 33100 | 33100 | 33100 | 33100 | 240 |
| 393 | 20230720 | 121600 | 2202032450 | 33150 | 33100 | 33150 | 33100 | 155 |
| 394 | 20230720 | 121500 | 2196901900 | 33000 | 33100 | 33150 | 33000 | 554 |
| 395 | 20230720 | 121400 | 2178570600 | 33100 | 33100 | 33100 | 33100 | 216 |
| 396 | 20230720 | 121300 | 2171421000 | 33100 | 33050 | 33100 | 33050 | 277 |
| 397 | 20230720 | 121200 | 2162254250 | 33100 | 33100 | 33100 | 33050 | 472 |
| 398 | 20230720 | 121100 | 2146649250 | 33050 | 33050 | 33050 | 33050 | 151 |
| 399 | 20230720 | 121000 | 2141658700 | 33050 | 33000 | 33050 | 33000 | 26 |
| 400 | 20230720 | 120900 | 2140800450 | 33050 | 33000 | 33050 | 32850 | 832 |
| 401 | 20230720 | 120800 | 2113390450 | 33000 | 33050 | 33050 | 33000 | 181 |
| 402 | 20230720 | 120700 | 2107417350 | 33000 | 33000 | 33000 | 32950 | 383 |
| 403 | 20230720 | 120600 | 2094779600 | 33000 | 33000 | 33000 | 32950 | 263 |
| 404 | 20230720 | 120500 | 2086104000 | 33000 | 32950 | 33000 | 32950 | 254 |
| 405 | 20230720 | 120400 | 2077727550 | 33000 | 32950 | 33000 | 32950 | 219 |
| 406 | 20230720 | 120300 | 2070501200 | 32950 | 33000 | 33000 | 32950 | 148 |
| 407 | 20230720 | 120200 | 2065621950 | 33000 | 33000 | 33000 | 32950 | 130 |
| 408 | 20230720 | 120100 | 2061332200 | 32950 | 33000 | 33050 | 32950 | 434 |
| 409 | 20230720 | 120000 | 2047010800 | 33000 | 33000 | 33000 | 32900 | 178 |
| 410 | 20230720 | 115900 | 2041141400 | 33000 | 32950 | 33050 | 32950 | 264 |
| 411 | 20230720 | 115800 | 2032433300 | 33000 | 33000 | 33000 | 33000 | 102 |
| 412 | 20230720 | 115700 | 2029067300 | 33000 | 33000 | 33000 | 32950 | 200 |
| 413 | 20230720 | 115600 | 2022468200 | 33000 | 33000 | 33000 | 32950 | 147 |
| 414 | 20230720 | 115500 | 2017617350 | 33000 | 33000 | 33050 | 32950 | 189 |
| 415 | 20230720 | 115400 | 2011373600 | 33000 | 33000 | 33000 | 33000 | 49 |
| 416 | 20230720 | 115300 | 2009756600 | 33000 | 32950 | 33000 | 32950 | 469 |
| 417 | 20230720 | 115200 | 1994295650 | 32950 | 33000 | 33000 | 32950 | 135 |
| 418 | 20230720 | 115100 | 1989842550 | 32950 | 33000 | 33000 | 32950 | 144 |
| 419 | 20230720 | 115000 | 1985092200 | 33000 | 33000 | 33000 | 32950 | 490 |
| 420 | 20230720 | 114900 | 1968939400 | 33000 | 33050 | 33050 | 33000 | 302 |
| 421 | 20230720 | 114800 | 1958966300 | 33100 | 33100 | 33100 | 33100 | 3 |
| 422 | 20230720 | 114700 | 1958867000 | 33050 | 33050 | 33050 | 33050 | 144 |
| 423 | 20230720 | 114600 | 1954107800 | 33050 | 33050 | 33050 | 33050 | 98 |
| 424 | 20230720 | 114500 | 1950868900 | 33050 | 33050 | 33050 | 33050 | 168 |
| 425 | 20230720 | 114400 | 1945316500 | 33050 | 33000 | 33050 | 33000 | 178 |
| 426 | 20230720 | 114300 | 1939439950 | 33000 | 33000 | 33000 | 32950 | 129 |
| 427 | 20230720 | 114200 | 1935184450 | 33000 | 33000 | 33000 | 33000 | 464 |
| 428 | 20230720 | 114100 | 1919872450 | 33000 | 33050 | 33050 | 33000 | 190 |
| 429 | 20230720 | 114000 | 1913595200 | 33000 | 33050 | 33050 | 33000 | 444 |
| 430 | 20230720 | 113900 | 1898927050 | 33100 | 33150 | 33150 | 33100 | 308 |
| 431 | 20230720 | 113800 | 1888726650 | 33100 | 33100 | 33150 | 33100 | 195 |
| 432 | 20230720 | 113700 | 1882264700 | 33100 | 33200 | 33200 | 33100 | 618 |
| 433 | 20230720 | 113600 | 1861780300 | 33200 | 33200 | 33200 | 33200 | 112 |
| 434 | 20230720 | 113500 | 1858061900 | 33150 | 33150 | 33150 | 33150 | 202 |
| 435 | 20230720 | 113400 | 1851365600 | 33150 | 33150 | 33150 | 33150 | 3 |
| 436 | 20230720 | 113300 | 1851266150 | 33150 | 33150 | 33150 | 33150 | 209 |
| 437 | 20230720 | 113200 | 1844337800 | 33150 | 33150 | 33150 | 33150 | 245 |
| 438 | 20230720 | 113100 | 1836216050 | 33100 | 33150 | 33150 | 33100 | 28 |
| 439 | 20230720 | 113000 | 1835288350 | 33150 | 33150 | 33150 | 33150 | 208 |
| 440 | 20230720 | 112900 | 1828393150 | 33150 | 33150 | 33150 | 33150 | 234 |
| 441 | 20230720 | 112800 | 1820636050 | 33150 | 33150 | 33150 | 33150 | 3 |
| 442 | 20230720 | 112700 | 1820536600 | 33150 | 33100 | 33150 | 33100 | 345 |
| 443 | 20230720 | 112600 | 1809101750 | 33150 | 33100 | 33150 | 33100 | 25 |
| 444 | 20230720 | 112500 | 1808274150 | 33100 | 33100 | 33150 | 33100 | 50 |
| 445 | 20230720 | 112400 | 1806619100 | 33100 | 33100 | 33150 | 33100 | 161 |
| 446 | 20230720 | 112300 | 1801289850 | 33150 | 33100 | 33150 | 33100 | 144 |
| 447 | 20230720 | 112200 | 1796523350 | 33100 | 33200 | 33200 | 33100 | 27 |
| 448 | 20230720 | 112100 | 1795629550 | 33100 | 33150 | 33200 | 33100 | 282 |
| 449 | 20230720 | 112000 | 1786285000 | 33150 | 33100 | 33150 | 33100 | 187 |
| 450 | 20230720 | 111900 | 1780087950 | 33100 | 33100 | 33100 | 33100 | 3 |
| 451 | 20230720 | 111800 | 1779988650 | 33150 | 33200 | 33200 | 33100 | 151 |
| 452 | 20230720 | 111700 | 1774985350 | 33150 | 33100 | 33150 | 33100 | 200 |
| 453 | 20230720 | 111600 | 1768359800 | 33100 | 33050 | 33100 | 33050 | 2 |
| 454 | 20230720 | 111500 | 1768293650 | 33100 | 33200 | 33200 | 33100 | 385 |
| 455 | 20230720 | 111400 | 1755522700 | 33150 | 33200 | 33250 | 33150 | 1002 |
| 456 | 20230720 | 111300 | 1722288950 | 33200 | 33250 | 33250 | 33200 | 166 |
| 457 | 20230720 | 111200 | 1716773700 | 33250 | 33200 | 33250 | 33150 | 341 |
| 458 | 20230720 | 111100 | 1705453750 | 33200 | 33200 | 33200 | 33200 | 516 |
| 459 | 20230720 | 111000 | 1688322550 | 33150 | 33150 | 33200 | 33100 | 95 |
| 460 | 20230720 | 110900 | 1685172900 | 33200 | 33200 | 33200 | 33200 | 465 |
| 461 | 20230720 | 110800 | 1669734900 | 33250 | 33150 | 33250 | 33150 | 154 |
| 462 | 20230720 | 110700 | 1664617500 | 33250 | 33200 | 33250 | 33200 | 90 |
| 463 | 20230720 | 110600 | 1661629450 | 33150 | 33150 | 33200 | 33150 | 232 |
| 464 | 20230720 | 110500 | 1653928650 | 33150 | 33100 | 33150 | 33100 | 700 |
| 465 | 20230720 | 110400 | 1630732650 | 33100 | 33100 | 33100 | 33100 | 10 |
| 466 | 20230720 | 110300 | 1630401650 | 33100 | 33150 | 33150 | 33100 | 204 |
| 467 | 20230720 | 110200 | 1623644500 | 33150 | 33150 | 33150 | 33100 | 499 |
| 468 | 20230720 | 110100 | 1607104200 | 33150 | 33150 | 33150 | 33150 | 30 |
| 469 | 20230720 | 110000 | 1606109700 | 33150 | 33200 | 33200 | 33150 | 100 |
| 470 | 20230720 | 105900 | 1602789950 | 33150 | 33150 | 33200 | 33150 | 213 |
| 471 | 20230720 | 105800 | 1595728950 | 33150 | 33100 | 33150 | 33100 | 101 |
| 472 | 20230720 | 105700 | 1592385800 | 33100 | 33150 | 33150 | 33100 | 119 |
| 473 | 20230720 | 105600 | 1588445000 | 33150 | 33100 | 33150 | 33100 | 1071 |
| 474 | 20230720 | 105500 | 1552978750 | 33050 | 33050 | 33050 | 33050 | 1 |
| 475 | 20230720 | 105400 | 1552945700 | 33100 | 33050 | 33100 | 33050 | 60 |
| 476 | 20230720 | 105300 | 1550960200 | 33100 | 33100 | 33100 | 33050 | 376 |
| 477 | 20230720 | 105200 | 1538515200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 478 | 20230720 | 105100 | 1538515200 | 33100 | 33050 | 33100 | 33050 | 115 |
| 479 | 20230720 | 105000 | 1534713950 | 33050 | 33050 | 33050 | 33000 | 474 |
| 480 | 20230720 | 104900 | 1519054550 | 33000 | 32950 | 33000 | 32950 | 115 |
| 481 | 20230720 | 104800 | 1515260300 | 33000 | 33150 | 33150 | 33000 | 1630 |
| 482 | 20230720 | 104700 | 1461365250 | 33150 | 33100 | 33150 | 33100 | 295 |
| 483 | 20230720 | 104600 | 1451588050 | 33100 | 33200 | 33200 | 33100 | 414 |
| 484 | 20230720 | 104500 | 1437862550 | 33200 | 33250 | 33300 | 33200 | 1238 |
| 485 | 20230720 | 104400 | 1396709100 | 33250 | 33250 | 33250 | 33200 | 480 |
| 486 | 20230720 | 104300 | 1380749750 | 33200 | 33200 | 33250 | 33200 | 69 |
| 487 | 20230720 | 104200 | 1378458150 | 33250 | 33250 | 33250 | 33200 | 129 |
| 488 | 20230720 | 104100 | 1374171900 | 33250 | 33050 | 33250 | 33050 | 1501 |
| 489 | 20230720 | 104000 | 1324468200 | 33050 | 32950 | 33050 | 32950 | 931 |
| 490 | 20230720 | 103900 | 1293751200 | 33000 | 33000 | 33000 | 33000 | 243 |
| 491 | 20230720 | 103800 | 1285732200 | 33000 | 32950 | 33000 | 32950 | 369 |
| 492 | 20230720 | 103700 | 1273563900 | 32950 | 32950 | 32950 | 32900 | 324 |
| 493 | 20230720 | 103600 | 1262891650 | 32950 | 32950 | 32950 | 32950 | 22 |
| 494 | 20230720 | 103500 | 1262166750 | 32950 | 32900 | 32950 | 32900 | 274 |
| 495 | 20230720 | 103400 | 1253138650 | 32900 | 32900 | 33000 | 32900 | 404 |
| 496 | 20230720 | 103300 | 1239829950 | 32900 | 33000 | 33000 | 32900 | 490 |
| 497 | 20230720 | 103200 | 1223679450 | 33000 | 32950 | 33050 | 32950 | 197 |
| 498 | 20230720 | 103100 | 1217174150 | 33050 | 33050 | 33050 | 33000 | 295 |
| 499 | 20230720 | 103000 | 1207431700 | 33150 | 33150 | 33200 | 33000 | 661 |
| 500 | 20230720 | 102900 | 1185532600 | 33200 | 33150 | 33250 | 33150 | 1018 |
| 501 | 20230720 | 102800 | 1151750550 | 33100 | 33100 | 33100 | 33100 | 77 |
| 502 | 20230720 | 102700 | 1149201850 | 33100 | 33050 | 33100 | 33050 | 213 |
| 503 | 20230720 | 102600 | 1142158150 | 33000 | 32950 | 33050 | 32900 | 735 |
| 504 | 20230720 | 102500 | 1117902600 | 32900 | 32850 | 32900 | 32850 | 437 |
| 505 | 20230720 | 102400 | 1103525600 | 32850 | 32850 | 32850 | 32850 | 9 |
| 506 | 20230720 | 102300 | 1103229950 | 32850 | 32800 | 32850 | 32800 | 306 |
| 507 | 20230720 | 102200 | 1093180500 | 32800 | 32750 | 32800 | 32750 | 139 |
| 508 | 20230720 | 102100 | 1088626600 | 32750 | 32800 | 32850 | 32750 | 276 |
| 509 | 20230720 | 102000 | 1079571400 | 32800 | 32850 | 32850 | 32800 | 743 |
| 510 | 20230720 | 101900 | 1055168950 | 32850 | 32800 | 32850 | 32800 | 332 |
| 511 | 20230720 | 101800 | 1044274600 | 32800 | 32750 | 32800 | 32750 | 77 |
| 512 | 20230720 | 101700 | 1041749150 | 32750 | 32750 | 32750 | 32750 | 284 |
| 513 | 20230720 | 101600 | 1032448150 | 32750 | 32750 | 32750 | 32700 | 234 |
| 514 | 20230720 | 101500 | 1024784700 | 32750 | 32750 | 32750 | 32750 | 93 |
| 515 | 20230720 | 101400 | 1021738950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 516 | 20230720 | 101300 | 1021738950 | 32750 | 32700 | 32750 | 32700 | 219 |
| 517 | 20230720 | 101200 | 1014572200 | 32700 | 32700 | 32700 | 32700 | 23 |
| 518 | 20230720 | 101100 | 1013820100 | 32650 | 32650 | 32700 | 32650 | 194 |
| 519 | 20230720 | 101000 | 1007480250 | 32650 | 32700 | 32700 | 32650 | 110 |
| 520 | 20230720 | 100900 | 1003888050 | 32700 | 32700 | 32700 | 32700 | 15 |
| 521 | 20230720 | 100800 | 1003397550 | 32700 | 32650 | 32700 | 32550 | 52 |
| 522 | 20230720 | 100700 | 1001698650 | 32550 | 32550 | 32650 | 32550 | 568 |
| 523 | 20230720 | 100600 | 983177100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 524 | 20230720 | 100500 | 983177100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 525 | 20230720 | 100400 | 983177100 | 32550 | 32550 | 32550 | 32550 | 5 |
| 526 | 20230720 | 100300 | 983014350 | 32550 | 32550 | 32550 | 32550 | 168 |
| 527 | 20230720 | 100200 | 977545950 | 32550 | 32600 | 32600 | 32550 | 162 |
| 528 | 20230720 | 100100 | 972271300 | 32600 | 32600 | 32600 | 32600 | 2 |
| 529 | 20230720 | 100000 | 972206100 | 32600 | 32650 | 32650 | 32550 | 481 |
| 530 | 20230720 | 095900 | 956526250 | 32650 | 32650 | 32650 | 32650 | 3 |
| 531 | 20230720 | 095800 | 956428300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 532 | 20230720 | 095700 | 956428300 | 32650 | 32600 | 32650 | 32600 | 378 |
| 533 | 20230720 | 095600 | 944086650 | 32550 | 32550 | 32650 | 32550 | 232 |
| 534 | 20230720 | 095500 | 936526100 | 32500 | 32500 | 32500 | 32500 | 29 |
| 535 | 20230720 | 095400 | 935583600 | 32500 | 32500 | 32500 | 32500 | 10 |
| 536 | 20230720 | 095300 | 935258600 | 32450 | 32450 | 32600 | 32450 | 1228 |
| 537 | 20230720 | 095200 | 895287500 | 32500 | 32500 | 32500 | 32500 | 10 |
| 538 | 20230720 | 095100 | 894962500 | 32500 | 32350 | 32500 | 32350 | 6 |
| 539 | 20230720 | 095000 | 894767950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 540 | 20230720 | 094900 | 894767950 | 32500 | 32500 | 32500 | 32350 | 814 |
| 541 | 20230720 | 094800 | 868362450 | 32450 | 32400 | 32450 | 32400 | 211 |
| 542 | 20230720 | 094700 | 861521150 | 32400 | 32350 | 32400 | 32350 | 80 |
| 543 | 20230720 | 094600 | 858930700 | 32350 | 32350 | 32350 | 32350 | 87 |
| 544 | 20230720 | 094500 | 856116250 | 32350 | 32350 | 32350 | 32350 | 39 |
| 545 | 20230720 | 094400 | 854854600 | 32400 | 32350 | 32400 | 32350 | 371 |
| 546 | 20230720 | 094300 | 842848300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 547 | 20230720 | 094200 | 842848300 | 32400 | 32400 | 32400 | 32400 | 32 |
| 548 | 20230720 | 094100 | 841811500 | 32350 | 32400 | 32400 | 32350 | 231 |
| 549 | 20230720 | 094000 | 834332100 | 32400 | 32400 | 32400 | 32350 | 322 |
| 550 | 20230720 | 093900 | 823899350 | 32400 | 32600 | 32600 | 32400 | 941 |
| 551 | 20230720 | 093800 | 793267350 | 32600 | 32650 | 32650 | 32600 | 23 |
| 552 | 20230720 | 093700 | 792516450 | 32650 | 32650 | 32650 | 32600 | 18 |
| 553 | 20230720 | 093600 | 791928800 | 32600 | 32600 | 32600 | 32600 | 1 |
| 554 | 20230720 | 093500 | 791896200 | 32700 | 32650 | 32700 | 32650 | 26 |
| 555 | 20230720 | 093400 | 791047250 | 32650 | 32600 | 32650 | 32600 | 207 |
| 556 | 20230720 | 093300 | 784288950 | 32600 | 32600 | 32600 | 32600 | 1 |
| 557 | 20230720 | 093200 | 784256350 | 32600 | 32600 | 32600 | 32600 | 333 |
| 558 | 20230720 | 093100 | 773400550 | 32600 | 32650 | 32650 | 32600 | 97 |
| 559 | 20230720 | 093000 | 770235950 | 32650 | 32600 | 32650 | 32600 | 19 |
| 560 | 20230720 | 092900 | 769616450 | 32650 | 32750 | 32750 | 32650 | 372 |
| 561 | 20230720 | 092800 | 757456800 | 32800 | 32800 | 32800 | 32800 | 31 |
| 562 | 20230720 | 092700 | 756440000 | 32800 | 32800 | 32800 | 32750 | 18 |
| 563 | 20230720 | 092600 | 755850250 | 32850 | 32900 | 32900 | 32800 | 1236 |
| 564 | 20230720 | 092500 | 715271350 | 32850 | 32900 | 32900 | 32800 | 228 |
| 565 | 20230720 | 092400 | 707785600 | 32900 | 32850 | 32900 | 32800 | 41 |
| 566 | 20230720 | 092300 | 706437800 | 32800 | 32800 | 32800 | 32800 | 6 |
| 567 | 20230720 | 092200 | 706241000 | 32800 | 32850 | 32900 | 32750 | 509 |
| 568 | 20230720 | 092100 | 689523400 | 32850 | 32700 | 32850 | 32700 | 830 |
| 569 | 20230720 | 092000 | 662313800 | 32750 | 32650 | 32750 | 32650 | 305 |
| 570 | 20230720 | 091900 | 652340850 | 32600 | 32600 | 32700 | 32600 | 799 |
| 571 | 20230720 | 091800 | 626280450 | 32600 | 32550 | 32600 | 32550 | 46 |
| 572 | 20230720 | 091700 | 624781500 | 32600 | 32550 | 32600 | 32550 | 421 |
| 573 | 20230720 | 091600 | 611073300 | 32500 | 32450 | 32500 | 32450 | 66 |
| 574 | 20230720 | 091500 | 608929850 | 32450 | 32350 | 32550 | 32350 | 574 |
| 575 | 20230720 | 091400 | 590305550 | 32400 | 32350 | 32400 | 32350 | 307 |
| 576 | 20230720 | 091300 | 580367850 | 32400 | 32500 | 32500 | 32400 | 1114 |
| 577 | 20230720 | 091200 | 544228050 | 32550 | 32500 | 32550 | 32500 | 101 |
| 578 | 20230720 | 091100 | 540945300 | 32500 | 32400 | 32500 | 32350 | 1445 |
| 579 | 20230720 | 091000 | 494112400 | 32350 | 32250 | 32400 | 32200 | 904 |
| 580 | 20230720 | 090900 | 464918450 | 32200 | 32150 | 32200 | 32100 | 2164 |
| 581 | 20230720 | 090800 | 395313650 | 32150 | 32100 | 32250 | 32100 | 892 |
| 582 | 20230720 | 090700 | 366629800 | 32100 | 32050 | 32100 | 31950 | 2393 |
| 583 | 20230720 | 090600 | 289953800 | 32000 | 32200 | 32200 | 32000 | 1651 |
| 584 | 20230720 | 090500 | 236969500 | 32200 | 32300 | 32300 | 32200 | 1380 |
| 585 | 20230720 | 090400 | 192462200 | 32250 | 32300 | 32300 | 32250 | 680 |
| 586 | 20230720 | 090300 | 170500400 | 32300 | 32350 | 32450 | 32300 | 702 |
| 587 | 20230720 | 090200 | 147780500 | 32300 | 32300 | 32650 | 32250 | 824 |
| 588 | 20230720 | 090100 | 121161150 | 32500 | 32600 | 32650 | 32100 | 1218 |
| 589 | 20230720 | 090000 | 81689150 | 32850 | 33000 | 33100 | 32500 | 2485 |