31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 184000 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 16422 |
| 3 | 20230719 | 183900 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 4 | 20230719 | 183800 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 5 | 20230719 | 183700 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 6 | 20230719 | 183600 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 7 | 20230719 | 183500 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 8 | 20230719 | 183400 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 9 | 20230719 | 183300 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 10 | 20230719 | 183200 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 11 | 20230719 | 183100 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 12 | 20230719 | 183000 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 13 | 20230719 | 182900 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 14 | 20230719 | 182800 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 15 | 20230719 | 182700 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 16 | 20230719 | 182600 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 17 | 20230719 | 182500 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 18 | 20230719 | 182400 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 19 | 20230719 | 182300 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 20 | 20230719 | 182200 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 21 | 20230719 | 182100 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 22 | 20230719 | 182000 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 23 | 20230719 | 181900 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 24 | 20230719 | 181800 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 25 | 20230719 | 181700 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 26 | 20230719 | 181600 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 27 | 20230719 | 181500 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 28 | 20230719 | 181400 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 29 | 20230719 | 181300 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 30 | 20230719 | 181200 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 31 | 20230719 | 181100 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 32 | 20230719 | 181000 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 16422 |
| 33 | 20230719 | 180900 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 34 | 20230719 | 180800 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 35 | 20230719 | 180700 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 36 | 20230719 | 180600 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 37 | 20230719 | 180500 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 38 | 20230719 | 180400 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 39 | 20230719 | 180300 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 40 | 20230719 | 180200 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 41 | 20230719 | 180100 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 42 | 20230719 | 180000 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 43 | 20230719 | 175900 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 44 | 20230719 | 175800 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 45 | 20230719 | 175700 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 46 | 20230719 | 175600 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 47 | 20230719 | 175500 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 48 | 20230719 | 175400 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 49 | 20230719 | 175300 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 50 | 20230719 | 175200 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 51 | 20230719 | 175100 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 52 | 20230719 | 175000 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 53 | 20230719 | 174900 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 54 | 20230719 | 174800 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 55 | 20230719 | 174700 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 56 | 20230719 | 174600 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 57 | 20230719 | 174500 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 58 | 20230719 | 174400 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 59 | 20230719 | 174300 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 60 | 20230719 | 174200 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 61 | 20230719 | 174100 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 62 | 20230719 | 174000 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 16422 |
| 63 | 20230719 | 173900 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 64 | 20230719 | 173800 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 65 | 20230719 | 173700 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 66 | 20230719 | 173600 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 67 | 20230719 | 173500 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 68 | 20230719 | 173400 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 69 | 20230719 | 173300 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 70 | 20230719 | 173200 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 71 | 20230719 | 173100 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 72 | 20230719 | 173000 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 73 | 20230719 | 172900 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 74 | 20230719 | 172800 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 75 | 20230719 | 172700 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 76 | 20230719 | 172600 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 77 | 20230719 | 172500 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 78 | 20230719 | 172400 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 79 | 20230719 | 172300 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 80 | 20230719 | 172200 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 81 | 20230719 | 172100 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 82 | 20230719 | 172000 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 83 | 20230719 | 171900 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 84 | 20230719 | 171800 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 85 | 20230719 | 171700 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 86 | 20230719 | 171600 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 87 | 20230719 | 171500 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 88 | 20230719 | 171400 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 89 | 20230719 | 171300 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 90 | 20230719 | 171200 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 91 | 20230719 | 171100 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 92 | 20230719 | 171000 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 16422 |
| 93 | 20230719 | 170900 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 94 | 20230719 | 170800 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 95 | 20230719 | 170700 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 96 | 20230719 | 170600 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 97 | 20230719 | 170500 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 98 | 20230719 | 170400 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 99 | 20230719 | 170300 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 100 | 20230719 | 170200 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 101 | 20230719 | 170100 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 102 | 20230719 | 170000 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 103 | 20230719 | 165900 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 104 | 20230719 | 165800 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 105 | 20230719 | 165700 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 106 | 20230719 | 165600 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 107 | 20230719 | 165500 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 108 | 20230719 | 165400 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 109 | 20230719 | 165300 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 110 | 20230719 | 165200 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 111 | 20230719 | 165100 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 112 | 20230719 | 165000 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 113 | 20230719 | 164900 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 114 | 20230719 | 164800 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 115 | 20230719 | 164700 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 116 | 20230719 | 164600 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 117 | 20230719 | 164500 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 118 | 20230719 | 164400 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 119 | 20230719 | 164300 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 120 | 20230719 | 164200 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 121 | 20230719 | 164100 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 122 | 20230719 | 164000 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 16422 |
| 123 | 20230719 | 163900 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 124 | 20230719 | 163800 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 125 | 20230719 | 163700 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 126 | 20230719 | 163600 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 127 | 20230719 | 163500 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 128 | 20230719 | 163400 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 129 | 20230719 | 163300 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 130 | 20230719 | 163200 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 131 | 20230719 | 163100 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 132 | 20230719 | 163000 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 133 | 20230719 | 162900 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 134 | 20230719 | 162800 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 135 | 20230719 | 162700 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 136 | 20230719 | 162600 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 137 | 20230719 | 162500 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 138 | 20230719 | 162400 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 139 | 20230719 | 162300 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 140 | 20230719 | 162200 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 141 | 20230719 | 162100 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 142 | 20230719 | 162000 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 143 | 20230719 | 161900 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 144 | 20230719 | 161800 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 145 | 20230719 | 161700 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 146 | 20230719 | 161600 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 147 | 20230719 | 161500 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 148 | 20230719 | 161400 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 149 | 20230719 | 161300 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 150 | 20230719 | 161200 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 151 | 20230719 | 161100 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 152 | 20230719 | 161000 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 16422 |
| 153 | 20230719 | 160900 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 154 | 20230719 | 160800 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 155 | 20230719 | 160700 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 156 | 20230719 | 160600 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 157 | 20230719 | 160500 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 158 | 20230719 | 160400 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 159 | 20230719 | 160300 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 160 | 20230719 | 160200 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 161 | 20230719 | 160100 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 162 | 20230719 | 160000 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 163 | 20230719 | 155900 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 164 | 20230719 | 155800 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 165 | 20230719 | 155700 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 166 | 20230719 | 155600 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 167 | 20230719 | 155500 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 168 | 20230719 | 155400 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 169 | 20230719 | 155300 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 170 | 20230719 | 155200 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 171 | 20230719 | 155100 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 172 | 20230719 | 155000 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 173 | 20230719 | 154900 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 174 | 20230719 | 154800 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 175 | 20230719 | 154700 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 176 | 20230719 | 154600 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 177 | 20230719 | 154500 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 178 | 20230719 | 154400 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 179 | 20230719 | 154300 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 180 | 20230719 | 154200 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 181 | 20230719 | 154100 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 182 | 20230719 | 154000 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 16422 |
| 183 | 20230719 | 153900 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 184 | 20230719 | 153800 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 185 | 20230719 | 153700 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 186 | 20230719 | 153600 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 187 | 20230719 | 153500 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 188 | 20230719 | 153400 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 189 | 20230719 | 153300 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 190 | 20230719 | 153200 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 191 | 20230719 | 153100 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 192 | 20230719 | 153000 | 10288346300 | 33450 | 33450 | 33450 | 33450 | 16422 |
| 193 | 20230719 | 152900 | 9739030400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 194 | 20230719 | 152800 | 9739030400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 195 | 20230719 | 152700 | 9739030400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 196 | 20230719 | 152600 | 9739030400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 197 | 20230719 | 152500 | 9739030400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 198 | 20230719 | 152400 | 9739030400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 199 | 20230719 | 152300 | 9739030400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 200 | 20230719 | 152200 | 9739030400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 201 | 20230719 | 152100 | 9739030400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 202 | 20230719 | 152000 | 9739030400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 203 | 20230719 | 151900 | 9739030400 | 33500 | 33450 | 33500 | 33450 | 455 |
| 204 | 20230719 | 151800 | 9723797900 | 33450 | 33400 | 33500 | 33400 | 1699 |
| 205 | 20230719 | 151700 | 9666987700 | 33400 | 33400 | 33450 | 33400 | 364 |
| 206 | 20230719 | 151600 | 9654824350 | 33400 | 33450 | 33500 | 33400 | 2721 |
| 207 | 20230719 | 151500 | 9563819900 | 33450 | 33450 | 33500 | 33450 | 480 |
| 208 | 20230719 | 151400 | 9547760900 | 33450 | 33450 | 33500 | 33450 | 518 |
| 209 | 20230719 | 151300 | 9530433300 | 33450 | 33450 | 33500 | 33450 | 771 |
| 210 | 20230719 | 151200 | 9504633650 | 33450 | 33450 | 33500 | 33450 | 425 |
| 211 | 20230719 | 151100 | 9490416100 | 33450 | 33450 | 33500 | 33450 | 757 |
| 212 | 20230719 | 151000 | 9465091050 | 33450 | 33450 | 33500 | 33450 | 440 |
| 213 | 20230719 | 150900 | 9450371750 | 33450 | 33450 | 33500 | 33450 | 447 |
| 214 | 20230719 | 150800 | 9435419500 | 33500 | 33500 | 33500 | 33450 | 421 |
| 215 | 20230719 | 150700 | 9421336500 | 33450 | 33450 | 33500 | 33450 | 835 |
| 216 | 20230719 | 150600 | 9393391700 | 33450 | 33450 | 33500 | 33450 | 261 |
| 217 | 20230719 | 150500 | 9384661100 | 33500 | 33500 | 33500 | 33450 | 581 |
| 218 | 20230719 | 150400 | 9365214900 | 33450 | 33500 | 33500 | 33450 | 839 |
| 219 | 20230719 | 150300 | 9337122900 | 33500 | 33450 | 33550 | 33450 | 978 |
| 220 | 20230719 | 150200 | 9304370900 | 33500 | 33500 | 33500 | 33450 | 534 |
| 221 | 20230719 | 150100 | 9286495950 | 33450 | 33500 | 33500 | 33450 | 996 |
| 222 | 20230719 | 150000 | 9253146200 | 33500 | 33450 | 33500 | 33450 | 599 |
| 223 | 20230719 | 145900 | 9233101000 | 33450 | 33500 | 33550 | 33450 | 3359 |
| 224 | 20230719 | 145800 | 9120574650 | 33550 | 33500 | 33550 | 33500 | 277 |
| 225 | 20230719 | 145700 | 9111293400 | 33500 | 33550 | 33550 | 33500 | 248 |
| 226 | 20230719 | 145600 | 9102981150 | 33500 | 33450 | 33550 | 33450 | 1928 |
| 227 | 20230719 | 145500 | 9038392750 | 33450 | 33450 | 33500 | 33450 | 385 |
| 228 | 20230719 | 145400 | 9025506350 | 33500 | 33450 | 33500 | 33450 | 431 |
| 229 | 20230719 | 145300 | 9011081100 | 33450 | 33450 | 33500 | 33450 | 178 |
| 230 | 20230719 | 145200 | 9005126150 | 33500 | 33500 | 33500 | 33450 | 265 |
| 231 | 20230719 | 145100 | 8996259850 | 33450 | 33450 | 33500 | 33450 | 223 |
| 232 | 20230719 | 145000 | 8988799700 | 33450 | 33450 | 33500 | 33450 | 416 |
| 233 | 20230719 | 144900 | 8974883500 | 33450 | 33500 | 33500 | 33450 | 581 |
| 234 | 20230719 | 144800 | 8955436600 | 33450 | 33500 | 33500 | 33450 | 254 |
| 235 | 20230719 | 144700 | 8946939150 | 33450 | 33450 | 33500 | 33450 | 267 |
| 236 | 20230719 | 144600 | 8938007450 | 33500 | 33450 | 33500 | 33450 | 268 |
| 237 | 20230719 | 144500 | 8929041250 | 33500 | 33500 | 33500 | 33450 | 222 |
| 238 | 20230719 | 144400 | 8921614150 | 33450 | 33500 | 33500 | 33450 | 602 |
| 239 | 20230719 | 144300 | 8901453450 | 33500 | 33500 | 33500 | 33450 | 728 |
| 240 | 20230719 | 144200 | 8877074200 | 33500 | 33450 | 33500 | 33450 | 128 |
| 241 | 20230719 | 144100 | 8872791950 | 33450 | 33500 | 33500 | 33450 | 206 |
| 242 | 20230719 | 144000 | 8865899700 | 33450 | 33450 | 33450 | 33400 | 493 |
| 243 | 20230719 | 143900 | 8849411500 | 33450 | 33450 | 33500 | 33400 | 2998 |
| 244 | 20230719 | 143800 | 8749140150 | 33450 | 33400 | 33450 | 33400 | 322 |
| 245 | 20230719 | 143700 | 8738383050 | 33400 | 33450 | 33450 | 33400 | 229 |
| 246 | 20230719 | 143600 | 8730732700 | 33450 | 33400 | 33450 | 33400 | 1166 |
| 247 | 20230719 | 143500 | 8691737750 | 33400 | 33400 | 33450 | 33400 | 636 |
| 248 | 20230719 | 143400 | 8670491250 | 33400 | 33400 | 33450 | 33400 | 1059 |
| 249 | 20230719 | 143300 | 8635111700 | 33450 | 33450 | 33450 | 33400 | 1802 |
| 250 | 20230719 | 143200 | 8574859100 | 33450 | 33500 | 33500 | 33450 | 275 |
| 251 | 20230719 | 143100 | 8565654350 | 33450 | 33500 | 33500 | 33450 | 513 |
| 252 | 20230719 | 143000 | 8548493400 | 33450 | 33500 | 33500 | 33400 | 776 |
| 253 | 20230719 | 142900 | 8522537350 | 33450 | 33450 | 33500 | 33450 | 254 |
| 254 | 20230719 | 142800 | 8514040350 | 33500 | 33450 | 33500 | 33400 | 889 |
| 255 | 20230719 | 142700 | 8484310850 | 33500 | 33450 | 33500 | 33400 | 303 |
| 256 | 20230719 | 142600 | 8474178500 | 33400 | 33450 | 33500 | 33400 | 518 |
| 257 | 20230719 | 142500 | 8456855850 | 33400 | 33400 | 33450 | 33400 | 507 |
| 258 | 20230719 | 142400 | 8439906100 | 33400 | 33450 | 33450 | 33400 | 210 |
| 259 | 20230719 | 142300 | 8432889400 | 33400 | 33500 | 33500 | 33400 | 2716 |
| 260 | 20230719 | 142200 | 8342172600 | 33400 | 33400 | 33500 | 33400 | 2169 |
| 261 | 20230719 | 142100 | 8269640650 | 33400 | 33400 | 33500 | 33400 | 345 |
| 262 | 20230719 | 142000 | 8258113500 | 33400 | 33450 | 33500 | 33400 | 4323 |
| 263 | 20230719 | 141900 | 8113610800 | 33500 | 33450 | 33500 | 33450 | 479 |
| 264 | 20230719 | 141800 | 8097577250 | 33500 | 33500 | 33500 | 33450 | 418 |
| 265 | 20230719 | 141700 | 8083593600 | 33450 | 33450 | 33500 | 33450 | 795 |
| 266 | 20230719 | 141600 | 8056978700 | 33450 | 33450 | 33500 | 33450 | 506 |
| 267 | 20230719 | 141500 | 8040034850 | 33500 | 33500 | 33550 | 33450 | 412 |
| 268 | 20230719 | 141400 | 8026236550 | 33550 | 33500 | 33550 | 33450 | 1313 |
| 269 | 20230719 | 141300 | 7982243700 | 33450 | 33450 | 33500 | 33450 | 195 |
| 270 | 20230719 | 141200 | 7975720350 | 33500 | 33450 | 33500 | 33450 | 224 |
| 271 | 20230719 | 141100 | 7968225950 | 33450 | 33500 | 33500 | 33450 | 690 |
| 272 | 20230719 | 141000 | 7945121050 | 33500 | 33500 | 33500 | 33450 | 1504 |
| 273 | 20230719 | 140900 | 7894810750 | 33450 | 33450 | 33500 | 33450 | 2708 |
| 274 | 20230719 | 140800 | 7804227500 | 33450 | 33450 | 33500 | 33450 | 236 |
| 275 | 20230719 | 140700 | 7796327750 | 33450 | 33450 | 33500 | 33450 | 682 |
| 276 | 20230719 | 140600 | 7773499800 | 33450 | 33450 | 33500 | 33450 | 152 |
| 277 | 20230719 | 140500 | 7768414850 | 33450 | 33500 | 33500 | 33450 | 599 |
| 278 | 20230719 | 140400 | 7748357750 | 33450 | 33500 | 33500 | 33450 | 176 |
| 279 | 20230719 | 140300 | 7742468750 | 33450 | 33450 | 33500 | 33450 | 276 |
| 280 | 20230719 | 140200 | 7733232750 | 33500 | 33450 | 33500 | 33450 | 264 |
| 281 | 20230719 | 140100 | 7724400800 | 33450 | 33500 | 33500 | 33450 | 295 |
| 282 | 20230719 | 140000 | 7714525600 | 33450 | 33500 | 33500 | 33450 | 232 |
| 283 | 20230719 | 135900 | 7706760500 | 33500 | 33450 | 33500 | 33450 | 266 |
| 284 | 20230719 | 135800 | 7697858700 | 33450 | 33450 | 33500 | 33450 | 183 |
| 285 | 20230719 | 135700 | 7691735700 | 33500 | 33500 | 33500 | 33450 | 1358 |
| 286 | 20230719 | 135600 | 7646255850 | 33500 | 33450 | 33500 | 33450 | 210 |
| 287 | 20230719 | 135500 | 7639230300 | 33450 | 33450 | 33500 | 33450 | 357 |
| 288 | 20230719 | 135400 | 7627279750 | 33450 | 33500 | 33500 | 33450 | 167 |
| 289 | 20230719 | 135300 | 7621692050 | 33450 | 33450 | 33500 | 33450 | 215 |
| 290 | 20230719 | 135200 | 7614499650 | 33450 | 33500 | 33500 | 33450 | 209 |
| 291 | 20230719 | 135100 | 7607505800 | 33500 | 33450 | 33500 | 33450 | 232 |
| 292 | 20230719 | 135000 | 7599743750 | 33450 | 33450 | 33500 | 33450 | 340 |
| 293 | 20230719 | 134900 | 7588365200 | 33500 | 33500 | 33500 | 33450 | 260 |
| 294 | 20230719 | 134800 | 7579664150 | 33450 | 33450 | 33500 | 33450 | 178 |
| 295 | 20230719 | 134700 | 7573708150 | 33500 | 33450 | 33500 | 33450 | 319 |
| 296 | 20230719 | 134600 | 7563030450 | 33450 | 33450 | 33500 | 33450 | 267 |
| 297 | 20230719 | 134500 | 7554094300 | 33500 | 33500 | 33500 | 33450 | 1821 |
| 298 | 20230719 | 134400 | 7493155400 | 33450 | 33450 | 33500 | 33450 | 270 |
| 299 | 20230719 | 134300 | 7484122400 | 33450 | 33450 | 33500 | 33450 | 198 |
| 300 | 20230719 | 134200 | 7477496900 | 33450 | 33450 | 33500 | 33450 | 539 |
| 301 | 20230719 | 134100 | 7459457750 | 33450 | 33450 | 33500 | 33450 | 440 |
| 302 | 20230719 | 134000 | 7444735050 | 33500 | 33450 | 33500 | 33450 | 640 |
| 303 | 20230719 | 133900 | 7423302050 | 33450 | 33450 | 33500 | 33450 | 194 |
| 304 | 20230719 | 133800 | 7416810150 | 33500 | 33450 | 33500 | 33450 | 156 |
| 305 | 20230719 | 133700 | 7411586550 | 33450 | 33500 | 33500 | 33450 | 496 |
| 306 | 20230719 | 133600 | 7394992600 | 33500 | 33450 | 33500 | 33450 | 104 |
| 307 | 20230719 | 133500 | 7391511350 | 33500 | 33500 | 33500 | 33450 | 211 |
| 308 | 20230719 | 133400 | 7384445550 | 33500 | 33450 | 33500 | 33450 | 51 |
| 309 | 20230719 | 133300 | 7382739100 | 33450 | 33450 | 33450 | 33450 | 46 |
| 310 | 20230719 | 133200 | 7381200400 | 33500 | 33500 | 33500 | 33450 | 345 |
| 311 | 20230719 | 133100 | 7369650400 | 33450 | 33500 | 33500 | 33450 | 229 |
| 312 | 20230719 | 133000 | 7361988300 | 33450 | 33450 | 33450 | 33450 | 3757 |
| 313 | 20230719 | 132900 | 7236316650 | 33450 | 33500 | 33500 | 33450 | 664 |
| 314 | 20230719 | 132800 | 7214102150 | 33450 | 33450 | 33450 | 33450 | 142 |
| 315 | 20230719 | 132700 | 7209352250 | 33500 | 33500 | 33500 | 33500 | 69 |
| 316 | 20230719 | 132600 | 7207040750 | 33500 | 33500 | 33500 | 33500 | 3008 |
| 317 | 20230719 | 132500 | 7106272750 | 33500 | 33500 | 33500 | 33500 | 87 |
| 318 | 20230719 | 132400 | 7103358250 | 33500 | 33500 | 33500 | 33500 | 43 |
| 319 | 20230719 | 132300 | 7101917750 | 33500 | 33500 | 33500 | 33500 | 63 |
| 320 | 20230719 | 132200 | 7099807250 | 33500 | 33500 | 33500 | 33500 | 144 |
| 321 | 20230719 | 132100 | 7094983250 | 33500 | 33500 | 33500 | 33500 | 214 |
| 322 | 20230719 | 132000 | 7087814250 | 33450 | 33500 | 33500 | 33450 | 339 |
| 323 | 20230719 | 131900 | 7076460550 | 33500 | 33500 | 33500 | 33450 | 1234 |
| 324 | 20230719 | 131800 | 7035125450 | 33500 | 33450 | 33500 | 33450 | 29 |
| 325 | 20230719 | 131700 | 7034155050 | 33500 | 33500 | 33500 | 33450 | 2131 |
| 326 | 20230719 | 131600 | 6962797050 | 33500 | 33500 | 33550 | 33500 | 1094 |
| 327 | 20230719 | 131500 | 6926148000 | 33500 | 33500 | 33500 | 33500 | 199 |
| 328 | 20230719 | 131400 | 6919481500 | 33550 | 33500 | 33550 | 33500 | 9 |
| 329 | 20230719 | 131300 | 6919179750 | 33550 | 33500 | 33550 | 33500 | 111 |
| 330 | 20230719 | 131200 | 6915458650 | 33500 | 33500 | 33550 | 33500 | 119 |
| 331 | 20230719 | 131100 | 6911470150 | 33500 | 33500 | 33500 | 33450 | 153 |
| 332 | 20230719 | 131000 | 6906347350 | 33500 | 33550 | 33550 | 33450 | 288 |
| 333 | 20230719 | 130900 | 6896699550 | 33500 | 33450 | 33500 | 33450 | 186 |
| 334 | 20230719 | 130800 | 6890470400 | 33500 | 33450 | 33500 | 33450 | 307 |
| 335 | 20230719 | 130700 | 6880186600 | 33500 | 33500 | 33500 | 33450 | 123 |
| 336 | 20230719 | 130600 | 6876067900 | 33500 | 33450 | 33500 | 33450 | 19 |
| 337 | 20230719 | 130500 | 6875431700 | 33500 | 33500 | 33500 | 33450 | 743 |
| 338 | 20230719 | 130400 | 6850543800 | 33500 | 33500 | 33500 | 33500 | 2984 |
| 339 | 20230719 | 130300 | 6750579800 | 33500 | 33500 | 33500 | 33450 | 470 |
| 340 | 20230719 | 130200 | 6734858200 | 33500 | 33450 | 33500 | 33450 | 28 |
| 341 | 20230719 | 130100 | 6733921550 | 33450 | 33450 | 33500 | 33450 | 143 |
| 342 | 20230719 | 130000 | 6729136750 | 33450 | 33500 | 33500 | 33450 | 297 |
| 343 | 20230719 | 125900 | 6719198650 | 33500 | 33500 | 33500 | 33450 | 269 |
| 344 | 20230719 | 125800 | 6710189150 | 33500 | 33500 | 33500 | 33450 | 112 |
| 345 | 20230719 | 125700 | 6706437400 | 33500 | 33450 | 33500 | 33450 | 170 |
| 346 | 20230719 | 125600 | 6700744350 | 33450 | 33450 | 33450 | 33450 | 38 |
| 347 | 20230719 | 125500 | 6699473250 | 33500 | 33450 | 33500 | 33450 | 231 |
| 348 | 20230719 | 125400 | 6691739800 | 33450 | 33500 | 33500 | 33450 | 46 |
| 349 | 20230719 | 125300 | 6690200600 | 33500 | 33450 | 33500 | 33450 | 71 |
| 350 | 20230719 | 125200 | 6687825200 | 33450 | 33450 | 33500 | 33450 | 245 |
| 351 | 20230719 | 125100 | 6679621350 | 33450 | 33450 | 33500 | 33450 | 201 |
| 352 | 20230719 | 125000 | 6672894600 | 33450 | 33450 | 33500 | 33450 | 194 |
| 353 | 20230719 | 124900 | 6666401750 | 33450 | 33500 | 33500 | 33450 | 1272 |
| 354 | 20230719 | 124800 | 6623840900 | 33500 | 33500 | 33500 | 33500 | 860 |
| 355 | 20230719 | 124700 | 6595030900 | 33500 | 33550 | 33550 | 33500 | 11 |
| 356 | 20230719 | 124600 | 6594662350 | 33500 | 33500 | 33500 | 33500 | 2353 |
| 357 | 20230719 | 124500 | 6515836850 | 33500 | 33500 | 33500 | 33500 | 6 |
| 358 | 20230719 | 124400 | 6515635850 | 33500 | 33500 | 33500 | 33500 | 44 |
| 359 | 20230719 | 124300 | 6514161850 | 33500 | 33500 | 33500 | 33500 | 99 |
| 360 | 20230719 | 124200 | 6510845350 | 33550 | 33500 | 33550 | 33500 | 8 |
| 361 | 20230719 | 124100 | 6510577300 | 33500 | 33500 | 33500 | 33500 | 12 |
| 362 | 20230719 | 124000 | 6510175300 | 33550 | 33500 | 33550 | 33500 | 628 |
| 363 | 20230719 | 123900 | 6489126000 | 33500 | 33550 | 33600 | 33500 | 10158 |
| 364 | 20230719 | 123800 | 6148713100 | 33550 | 33600 | 33600 | 33550 | 96 |
| 365 | 20230719 | 123700 | 6145492200 | 33550 | 33550 | 33550 | 33550 | 306 |
| 366 | 20230719 | 123600 | 6135225900 | 33550 | 33550 | 33550 | 33550 | 87 |
| 367 | 20230719 | 123500 | 6132307050 | 33550 | 33550 | 33550 | 33550 | 2 |
| 368 | 20230719 | 123400 | 6132239950 | 33550 | 33550 | 33600 | 33550 | 48 |
| 369 | 20230719 | 123300 | 6130629500 | 33550 | 33550 | 33550 | 33550 | 1 |
| 370 | 20230719 | 123200 | 6130595950 | 33550 | 33550 | 33550 | 33550 | 43 |
| 371 | 20230719 | 123100 | 6129153300 | 33600 | 33550 | 33600 | 33550 | 14 |
| 372 | 20230719 | 123000 | 6128683050 | 33550 | 33550 | 33600 | 33550 | 143 |
| 373 | 20230719 | 122900 | 6123882750 | 33550 | 33550 | 33550 | 33550 | 201 |
| 374 | 20230719 | 122800 | 6117139200 | 33550 | 33550 | 33550 | 33550 | 12 |
| 375 | 20230719 | 122700 | 6116736600 | 33550 | 33550 | 33550 | 33550 | 432 |
| 376 | 20230719 | 122600 | 6102243000 | 33600 | 33600 | 33600 | 33600 | 10 |
| 377 | 20230719 | 122500 | 6101907000 | 33600 | 33550 | 33600 | 33550 | 266 |
| 378 | 20230719 | 122400 | 6092980700 | 33550 | 33550 | 33550 | 33500 | 62 |
| 379 | 20230719 | 122300 | 6090900950 | 33500 | 33500 | 33550 | 33500 | 127 |
| 380 | 20230719 | 122200 | 6086642100 | 33550 | 33500 | 33550 | 33500 | 92 |
| 381 | 20230719 | 122100 | 6083557300 | 33550 | 33550 | 33550 | 33550 | 157 |
| 382 | 20230719 | 122000 | 6078289950 | 33600 | 33500 | 33600 | 33500 | 356 |
| 383 | 20230719 | 121900 | 6066348650 | 33550 | 33500 | 33600 | 33500 | 144 |
| 384 | 20230719 | 121800 | 6061515800 | 33500 | 33550 | 33550 | 33500 | 41 |
| 385 | 20230719 | 121700 | 6060142000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 386 | 20230719 | 121600 | 6060142000 | 33500 | 33600 | 33600 | 33500 | 2 |
| 387 | 20230719 | 121500 | 6060074900 | 33550 | 33600 | 33600 | 33500 | 257 |
| 388 | 20230719 | 121400 | 6051440250 | 33600 | 33600 | 33600 | 33500 | 103 |
| 389 | 20230719 | 121300 | 6047989500 | 33500 | 33550 | 33550 | 33500 | 17 |
| 390 | 20230719 | 121200 | 6047419650 | 33550 | 33550 | 33600 | 33550 | 304 |
| 391 | 20230719 | 121100 | 6037220400 | 33550 | 33550 | 33550 | 33550 | 109 |
| 392 | 20230719 | 121000 | 6033563450 | 33500 | 33550 | 33550 | 33500 | 31 |
| 393 | 20230719 | 120900 | 6032523450 | 33550 | 33500 | 33550 | 33500 | 102 |
| 394 | 20230719 | 120800 | 6029103850 | 33550 | 33550 | 33550 | 33550 | 35 |
| 395 | 20230719 | 120700 | 6027929600 | 33550 | 33500 | 33550 | 33500 | 54 |
| 396 | 20230719 | 120600 | 6026118100 | 33550 | 33550 | 33550 | 33550 | 291 |
| 397 | 20230719 | 120500 | 6016355050 | 33550 | 33500 | 33550 | 33500 | 762 |
| 398 | 20230719 | 120400 | 5990798950 | 33550 | 33500 | 33550 | 33500 | 80 |
| 399 | 20230719 | 120300 | 5988117350 | 33500 | 33500 | 33500 | 33500 | 5 |
| 400 | 20230719 | 120200 | 5987949850 | 33500 | 33500 | 33500 | 33500 | 2365 |
| 401 | 20230719 | 120100 | 5908722350 | 33500 | 33500 | 33500 | 33500 | 106 |
| 402 | 20230719 | 120000 | 5905171350 | 33500 | 33450 | 33500 | 33450 | 64 |
| 403 | 20230719 | 115900 | 5903029800 | 33500 | 33450 | 33500 | 33450 | 67 |
| 404 | 20230719 | 115800 | 5900788600 | 33500 | 33500 | 33500 | 33450 | 60 |
| 405 | 20230719 | 115700 | 5898779000 | 33500 | 33500 | 33550 | 33500 | 1117 |
| 406 | 20230719 | 115600 | 5861359000 | 33550 | 33550 | 33550 | 33550 | 2 |
| 407 | 20230719 | 115500 | 5861291900 | 33550 | 33500 | 33550 | 33500 | 355 |
| 408 | 20230719 | 115400 | 5849399350 | 33550 | 33500 | 33550 | 33500 | 3 |
| 409 | 20230719 | 115300 | 5849298800 | 33550 | 33500 | 33550 | 33500 | 244 |
| 410 | 20230719 | 115200 | 5841124750 | 33550 | 33500 | 33550 | 33500 | 39 |
| 411 | 20230719 | 115100 | 5839818200 | 33550 | 33500 | 33550 | 33500 | 1052 |
| 412 | 20230719 | 115000 | 5804576150 | 33500 | 33500 | 33500 | 33500 | 942 |
| 413 | 20230719 | 114900 | 5773019150 | 33550 | 33500 | 33550 | 33500 | 102 |
| 414 | 20230719 | 114800 | 5769597100 | 33500 | 33500 | 33550 | 33500 | 346 |
| 415 | 20230719 | 114700 | 5758006000 | 33550 | 33500 | 33550 | 33500 | 60 |
| 416 | 20230719 | 114600 | 5755993450 | 33500 | 33550 | 33550 | 33500 | 409 |
| 417 | 20230719 | 114500 | 5742288600 | 33550 | 33550 | 33550 | 33500 | 34 |
| 418 | 20230719 | 114400 | 5741147950 | 33550 | 33500 | 33550 | 33500 | 4391 |
| 419 | 20230719 | 114300 | 5594028100 | 33550 | 33550 | 33550 | 33500 | 718 |
| 420 | 20230719 | 114200 | 5569939400 | 33550 | 33500 | 33550 | 33500 | 54 |
| 421 | 20230719 | 114100 | 5568130350 | 33550 | 33550 | 33550 | 33500 | 220 |
| 422 | 20230719 | 114000 | 5560752850 | 33550 | 33550 | 33550 | 33500 | 517 |
| 423 | 20230719 | 113900 | 5543424950 | 33550 | 33500 | 33550 | 33500 | 470 |
| 424 | 20230719 | 113800 | 5527678250 | 33550 | 33500 | 33550 | 33500 | 243 |
| 425 | 20230719 | 113700 | 5519537200 | 33500 | 33550 | 33550 | 33500 | 92 |
| 426 | 20230719 | 113600 | 5516453100 | 33550 | 33500 | 33550 | 33500 | 611 |
| 427 | 20230719 | 113500 | 5495976700 | 33550 | 33500 | 33550 | 33500 | 49 |
| 428 | 20230719 | 113400 | 5494334600 | 33550 | 33500 | 33550 | 33500 | 47 |
| 429 | 20230719 | 113300 | 5492760050 | 33550 | 33600 | 33600 | 33500 | 4289 |
| 430 | 20230719 | 113200 | 5348869100 | 33600 | 33600 | 33600 | 33550 | 180 |
| 431 | 20230719 | 113100 | 5342823450 | 33600 | 33550 | 33600 | 33550 | 134 |
| 432 | 20230719 | 113000 | 5338327700 | 33550 | 33650 | 33650 | 33550 | 716 |
| 433 | 20230719 | 112900 | 5314249500 | 33650 | 33550 | 33650 | 33550 | 182 |
| 434 | 20230719 | 112800 | 5308141200 | 33650 | 33600 | 33650 | 33600 | 110 |
| 435 | 20230719 | 112700 | 5304443700 | 33550 | 33600 | 33600 | 33550 | 92 |
| 436 | 20230719 | 112600 | 5301354500 | 33600 | 33600 | 33600 | 33550 | 672 |
| 437 | 20230719 | 112500 | 5278777050 | 33600 | 33550 | 33600 | 33550 | 297 |
| 438 | 20230719 | 112400 | 5268799400 | 33600 | 33550 | 33600 | 33550 | 9 |
| 439 | 20230719 | 112300 | 5268497350 | 33550 | 33600 | 33600 | 33550 | 72 |
| 440 | 20230719 | 112200 | 5266080600 | 33600 | 33550 | 33600 | 33550 | 208 |
| 441 | 20230719 | 112100 | 5259093900 | 33600 | 33600 | 33600 | 33600 | 42 |
| 442 | 20230719 | 112000 | 5257682700 | 33650 | 33550 | 33650 | 33550 | 143 |
| 443 | 20230719 | 111900 | 5252876300 | 33650 | 33600 | 33650 | 33600 | 448 |
| 444 | 20230719 | 111800 | 5237809950 | 33550 | 33600 | 33600 | 33550 | 18 |
| 445 | 20230719 | 111700 | 5237205200 | 33600 | 33600 | 33600 | 33550 | 81 |
| 446 | 20230719 | 111600 | 5234486000 | 33600 | 33600 | 33600 | 33550 | 65 |
| 447 | 20230719 | 111500 | 5232302200 | 33600 | 33550 | 33600 | 33550 | 1464 |
| 448 | 20230719 | 111400 | 5183114150 | 33600 | 33600 | 33600 | 33550 | 180 |
| 449 | 20230719 | 111300 | 5177068350 | 33600 | 33550 | 33600 | 33550 | 544 |
| 450 | 20230719 | 111200 | 5158817050 | 33600 | 33550 | 33600 | 33550 | 93 |
| 451 | 20230719 | 111100 | 5155693350 | 33600 | 33550 | 33600 | 33550 | 3373 |
| 452 | 20230719 | 111000 | 5042372450 | 33600 | 33550 | 33600 | 33550 | 344 |
| 453 | 20230719 | 110900 | 5030830950 | 33600 | 33550 | 33600 | 33550 | 45 |
| 454 | 20230719 | 110800 | 5029320900 | 33550 | 33600 | 33600 | 33550 | 75 |
| 455 | 20230719 | 110700 | 5026803600 | 33600 | 33600 | 33600 | 33550 | 49 |
| 456 | 20230719 | 110600 | 5025159300 | 33600 | 33650 | 33650 | 33600 | 6454 |
| 457 | 20230719 | 110500 | 4808304400 | 33650 | 33650 | 33700 | 33650 | 2339 |
| 458 | 20230719 | 110400 | 4729597000 | 33650 | 33650 | 33700 | 33650 | 86 |
| 459 | 20230719 | 110300 | 4726702800 | 33700 | 33650 | 33700 | 33650 | 36 |
| 460 | 20230719 | 110200 | 4725491350 | 33700 | 33650 | 33700 | 33650 | 357 |
| 461 | 20230719 | 110100 | 4713478200 | 33700 | 33700 | 33700 | 33650 | 135 |
| 462 | 20230719 | 110000 | 4708930400 | 33650 | 33650 | 33700 | 33650 | 2859 |
| 463 | 20230719 | 105900 | 4612612550 | 33650 | 33650 | 33650 | 33600 | 452 |
| 464 | 20230719 | 105800 | 4597411650 | 33650 | 33600 | 33650 | 33600 | 2122 |
| 465 | 20230719 | 105700 | 4526013000 | 33650 | 33600 | 33650 | 33600 | 55 |
| 466 | 20230719 | 105600 | 4524164350 | 33650 | 33650 | 33650 | 33600 | 15 |
| 467 | 20230719 | 105500 | 4523659800 | 33650 | 33600 | 33650 | 33600 | 566 |
| 468 | 20230719 | 105400 | 4504642150 | 33650 | 33650 | 33650 | 33600 | 1685 |
| 469 | 20230719 | 105300 | 4447942100 | 33700 | 33650 | 33700 | 33650 | 231 |
| 470 | 20230719 | 105200 | 4440168900 | 33700 | 33650 | 33700 | 33650 | 89 |
| 471 | 20230719 | 105100 | 4437173450 | 33650 | 33650 | 33700 | 33650 | 891 |
| 472 | 20230719 | 105000 | 4407190200 | 33650 | 33650 | 33650 | 33650 | 58 |
| 473 | 20230719 | 104900 | 4405238500 | 33700 | 33700 | 33700 | 33650 | 60 |
| 474 | 20230719 | 104800 | 4403217050 | 33650 | 33700 | 33700 | 33650 | 97 |
| 475 | 20230719 | 104700 | 4399950450 | 33700 | 33700 | 33700 | 33650 | 70 |
| 476 | 20230719 | 104600 | 4397593300 | 33700 | 33650 | 33700 | 33650 | 355 |
| 477 | 20230719 | 104500 | 4385646500 | 33700 | 33650 | 33700 | 33650 | 19 |
| 478 | 20230719 | 104400 | 4385006600 | 33650 | 33650 | 33700 | 33650 | 68 |
| 479 | 20230719 | 104300 | 4382717600 | 33700 | 33650 | 33700 | 33650 | 56 |
| 480 | 20230719 | 104200 | 4380833150 | 33700 | 33600 | 33700 | 33600 | 784 |
| 481 | 20230719 | 104100 | 4354448950 | 33600 | 33650 | 33650 | 33600 | 102 |
| 482 | 20230719 | 104000 | 4351019200 | 33650 | 33650 | 33650 | 33650 | 92 |
| 483 | 20230719 | 103900 | 4347923400 | 33650 | 33650 | 33650 | 33650 | 194 |
| 484 | 20230719 | 103800 | 4341395300 | 33650 | 33700 | 33700 | 33650 | 2 |
| 485 | 20230719 | 103700 | 4341327950 | 33700 | 33700 | 33700 | 33650 | 938 |
| 486 | 20230719 | 103600 | 4309763000 | 33700 | 33700 | 33700 | 33650 | 953 |
| 487 | 20230719 | 103500 | 4277658500 | 33700 | 33650 | 33700 | 33650 | 43 |
| 488 | 20230719 | 103400 | 4276211500 | 33700 | 33650 | 33700 | 33650 | 58 |
| 489 | 20230719 | 103300 | 4274259750 | 33650 | 33650 | 33650 | 33600 | 4310 |
| 490 | 20230719 | 103200 | 4129414350 | 33600 | 33650 | 33650 | 33600 | 575 |
| 491 | 20230719 | 103100 | 4110070100 | 33600 | 33600 | 33650 | 33600 | 77 |
| 492 | 20230719 | 103000 | 4107481700 | 33600 | 33600 | 33600 | 33600 | 117 |
| 493 | 20230719 | 102900 | 4103550500 | 33650 | 33600 | 33650 | 33600 | 310 |
| 494 | 20230719 | 102800 | 4093134450 | 33600 | 33650 | 33650 | 33600 | 225 |
| 495 | 20230719 | 102700 | 4085563250 | 33650 | 33650 | 33650 | 33600 | 181 |
| 496 | 20230719 | 102600 | 4079474250 | 33650 | 33650 | 33650 | 33600 | 52 |
| 497 | 20230719 | 102500 | 4077726250 | 33650 | 33600 | 33650 | 33600 | 130 |
| 498 | 20230719 | 102400 | 4073355350 | 33600 | 33650 | 33650 | 33600 | 510 |
| 499 | 20230719 | 102300 | 4056196500 | 33600 | 33700 | 33700 | 33600 | 5937 |
| 500 | 20230719 | 102200 | 3856432150 | 33650 | 33650 | 33700 | 33650 | 157 |
| 501 | 20230719 | 102100 | 3851143750 | 33700 | 33650 | 33700 | 33650 | 95 |
| 502 | 20230719 | 102000 | 3847946950 | 33650 | 33700 | 33700 | 33650 | 359 |
| 503 | 20230719 | 101900 | 3835866300 | 33700 | 33650 | 33700 | 33650 | 77 |
| 504 | 20230719 | 101800 | 3833275200 | 33650 | 33650 | 33700 | 33650 | 116 |
| 505 | 20230719 | 101700 | 3829371750 | 33700 | 33650 | 33700 | 33650 | 648 |
| 506 | 20230719 | 101600 | 3807561500 | 33700 | 33700 | 33700 | 33700 | 3 |
| 507 | 20230719 | 101500 | 3807460400 | 33650 | 33700 | 33700 | 33650 | 120 |
| 508 | 20230719 | 101400 | 3803421800 | 33700 | 33700 | 33700 | 33650 | 196 |
| 509 | 20230719 | 101300 | 3796824500 | 33700 | 33700 | 33700 | 33700 | 329 |
| 510 | 20230719 | 101200 | 3785737200 | 33750 | 33750 | 33750 | 33700 | 706 |
| 511 | 20230719 | 101100 | 3761934650 | 33700 | 33700 | 33750 | 33700 | 2512 |
| 512 | 20230719 | 101000 | 3677280200 | 33750 | 33750 | 33750 | 33700 | 92 |
| 513 | 20230719 | 100900 | 3674178200 | 33700 | 33700 | 33750 | 33700 | 365 |
| 514 | 20230719 | 100800 | 3661877100 | 33700 | 33700 | 33750 | 33700 | 202 |
| 515 | 20230719 | 100700 | 3655062200 | 33700 | 33750 | 33750 | 33700 | 110 |
| 516 | 20230719 | 100600 | 3651353950 | 33750 | 33650 | 33750 | 33650 | 773 |
| 517 | 20230719 | 100500 | 3625318650 | 33650 | 33600 | 33650 | 33600 | 699 |
| 518 | 20230719 | 100400 | 3601811050 | 33650 | 33600 | 33650 | 33600 | 100 |
| 519 | 20230719 | 100300 | 3598448500 | 33650 | 33650 | 33650 | 33650 | 1982 |
| 520 | 20230719 | 100200 | 3531754200 | 33650 | 33650 | 33650 | 33600 | 119 |
| 521 | 20230719 | 100100 | 3527751400 | 33650 | 33650 | 33700 | 33650 | 425 |
| 522 | 20230719 | 100000 | 3513448300 | 33650 | 33700 | 33700 | 33650 | 3036 |
| 523 | 20230719 | 095900 | 3411249300 | 33700 | 33700 | 33750 | 33700 | 347 |
| 524 | 20230719 | 095800 | 3399549100 | 33700 | 33700 | 33750 | 33700 | 465 |
| 525 | 20230719 | 095700 | 3383878550 | 33700 | 33750 | 33750 | 33700 | 236 |
| 526 | 20230719 | 095600 | 3375920300 | 33750 | 33700 | 33750 | 33700 | 84 |
| 527 | 20230719 | 095500 | 3373089450 | 33700 | 33700 | 33750 | 33700 | 273 |
| 528 | 20230719 | 095400 | 3363888200 | 33700 | 33700 | 33750 | 33700 | 669 |
| 529 | 20230719 | 095300 | 3341342650 | 33750 | 33700 | 33750 | 33700 | 104 |
| 530 | 20230719 | 095200 | 3337832800 | 33700 | 33700 | 33750 | 33700 | 2472 |
| 531 | 20230719 | 095100 | 3254526350 | 33700 | 33700 | 33700 | 33650 | 493 |
| 532 | 20230719 | 095000 | 3237914850 | 33700 | 33650 | 33700 | 33650 | 204 |
| 533 | 20230719 | 094900 | 3231049750 | 33650 | 33700 | 33750 | 33650 | 1692 |
| 534 | 20230719 | 094800 | 3174024850 | 33700 | 33750 | 33750 | 33700 | 1128 |
| 535 | 20230719 | 094700 | 3135965900 | 33800 | 33750 | 33800 | 33750 | 343 |
| 536 | 20230719 | 094600 | 3124378250 | 33750 | 33800 | 33800 | 33750 | 36 |
| 537 | 20230719 | 094500 | 3123161900 | 33800 | 33800 | 33800 | 33750 | 471 |
| 538 | 20230719 | 094400 | 3107255700 | 33850 | 33800 | 33850 | 33800 | 284 |
| 539 | 20230719 | 094300 | 3097651200 | 33800 | 33800 | 33800 | 33750 | 271 |
| 540 | 20230719 | 094200 | 3088495700 | 33850 | 33800 | 33850 | 33800 | 1438 |
| 541 | 20230719 | 094100 | 3039884750 | 33800 | 33800 | 33850 | 33800 | 893 |
| 542 | 20230719 | 094000 | 3009693450 | 33800 | 33800 | 33850 | 33800 | 383 |
| 543 | 20230719 | 093900 | 2996748000 | 33800 | 33800 | 33850 | 33800 | 242 |
| 544 | 20230719 | 093800 | 2988562900 | 33800 | 33750 | 33850 | 33750 | 1518 |
| 545 | 20230719 | 093700 | 2937245950 | 33800 | 33800 | 33800 | 33750 | 1024 |
| 546 | 20230719 | 093600 | 2902638500 | 33850 | 33850 | 33850 | 33800 | 492 |
| 547 | 20230719 | 093500 | 2885987900 | 33800 | 33800 | 33800 | 33700 | 1402 |
| 548 | 20230719 | 093400 | 2838655250 | 33800 | 33800 | 33850 | 33800 | 4355 |
| 549 | 20230719 | 093300 | 2691455950 | 33800 | 33850 | 33850 | 33800 | 474 |
| 550 | 20230719 | 093200 | 2675433050 | 33850 | 33750 | 33850 | 33750 | 2965 |
| 551 | 20230719 | 093100 | 2575281250 | 33750 | 33700 | 33750 | 33700 | 1430 |
| 552 | 20230719 | 093000 | 2527081250 | 33700 | 33700 | 33750 | 33700 | 652 |
| 553 | 20230719 | 092900 | 2505083750 | 33700 | 33700 | 33750 | 33700 | 211 |
| 554 | 20230719 | 092800 | 2497972550 | 33750 | 33750 | 33800 | 33750 | 5588 |
| 555 | 20230719 | 092700 | 2309377500 | 33800 | 33800 | 33800 | 33750 | 316 |
| 556 | 20230719 | 092600 | 2298700200 | 33800 | 33900 | 33900 | 33750 | 1296 |
| 557 | 20230719 | 092500 | 2254870700 | 33900 | 33900 | 34000 | 33850 | 2333 |
| 558 | 20230719 | 092400 | 2175718650 | 33950 | 33900 | 33950 | 33900 | 3496 |
| 559 | 20230719 | 092300 | 2057041800 | 33900 | 33900 | 33950 | 33900 | 3949 |
| 560 | 20230719 | 092200 | 1923039600 | 33900 | 33900 | 33950 | 33900 | 2392 |
| 561 | 20230719 | 092100 | 1841949250 | 33900 | 33850 | 33950 | 33850 | 2265 |
| 562 | 20230719 | 092000 | 1765164450 | 33850 | 33900 | 33900 | 33850 | 854 |
| 563 | 20230719 | 091900 | 1736247300 | 33850 | 33900 | 33900 | 33850 | 509 |
| 564 | 20230719 | 091800 | 1719017550 | 33850 | 33850 | 33900 | 33850 | 114 |
| 565 | 20230719 | 091700 | 1715157600 | 33900 | 33850 | 33900 | 33850 | 756 |
| 566 | 20230719 | 091600 | 1689566200 | 33900 | 33800 | 33900 | 33800 | 9501 |
| 567 | 20230719 | 091500 | 1368273000 | 33800 | 33800 | 33800 | 33750 | 2169 |
| 568 | 20230719 | 091400 | 1295010850 | 33800 | 33850 | 33850 | 33800 | 2422 |
| 569 | 20230719 | 091300 | 1213128200 | 33800 | 33850 | 33850 | 33800 | 1247 |
| 570 | 20230719 | 091200 | 1170962300 | 33800 | 33800 | 33800 | 33750 | 11192 |
| 571 | 20230719 | 091100 | 792672750 | 33850 | 33850 | 33850 | 33850 | 309 |
| 572 | 20230719 | 091000 | 782213100 | 33900 | 33800 | 33900 | 33800 | 2067 |
| 573 | 20230719 | 090900 | 712247600 | 33800 | 33800 | 33850 | 33800 | 4070 |
| 574 | 20230719 | 090800 | 574681550 | 33750 | 33800 | 33800 | 33700 | 1122 |
| 575 | 20230719 | 090700 | 536839550 | 33800 | 33800 | 33800 | 33750 | 2420 |
| 576 | 20230719 | 090600 | 455161050 | 33750 | 33800 | 33850 | 33750 | 962 |
| 577 | 20230719 | 090500 | 422679700 | 33800 | 33850 | 33900 | 33800 | 1502 |
| 578 | 20230719 | 090400 | 371834900 | 33850 | 33900 | 33900 | 33800 | 773 |
| 579 | 20230719 | 090300 | 345651850 | 33900 | 33700 | 33900 | 33700 | 3345 |
| 580 | 20230719 | 090200 | 232569800 | 33700 | 33700 | 33750 | 33700 | 1851 |
| 581 | 20230719 | 090100 | 170178500 | 33700 | 33600 | 33700 | 33550 | 1659 |
| 582 | 20230719 | 090000 | 114425050 | 33650 | 33650 | 33700 | 33550 | 3399 |