35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 185500 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 15994 |
| 3 | 20230719 | 185400 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 4 | 20230719 | 185300 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 5 | 20230719 | 185200 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 6 | 20230719 | 185100 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 7 | 20230719 | 185000 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 8 | 20230719 | 184900 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 9 | 20230719 | 184800 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 10 | 20230719 | 184700 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 11 | 20230719 | 184600 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 12 | 20230719 | 184500 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 13 | 20230719 | 184400 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 14 | 20230719 | 184300 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 15 | 20230719 | 184200 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 16 | 20230719 | 184100 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 17 | 20230719 | 184000 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 18 | 20230719 | 183900 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 19 | 20230719 | 183800 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 20 | 20230719 | 183700 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 21 | 20230719 | 183600 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 22 | 20230719 | 183500 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 23 | 20230719 | 183400 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 24 | 20230719 | 183300 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 25 | 20230719 | 183200 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 26 | 20230719 | 183100 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 27 | 20230719 | 183000 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 28 | 20230719 | 182900 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 29 | 20230719 | 182800 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 30 | 20230719 | 182700 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 31 | 20230719 | 182600 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 32 | 20230719 | 182500 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 15994 |
| 33 | 20230719 | 182400 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 34 | 20230719 | 182300 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 35 | 20230719 | 182200 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 36 | 20230719 | 182100 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 37 | 20230719 | 182000 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 38 | 20230719 | 181900 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 39 | 20230719 | 181800 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 40 | 20230719 | 181700 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 41 | 20230719 | 181600 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 42 | 20230719 | 181500 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 43 | 20230719 | 181400 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 44 | 20230719 | 181300 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 45 | 20230719 | 181200 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 46 | 20230719 | 181100 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 47 | 20230719 | 181000 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 48 | 20230719 | 180900 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 49 | 20230719 | 180800 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 50 | 20230719 | 180700 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 51 | 20230719 | 180600 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 52 | 20230719 | 180500 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 53 | 20230719 | 180400 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 54 | 20230719 | 180300 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 55 | 20230719 | 180200 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 56 | 20230719 | 180100 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 57 | 20230719 | 180000 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 58 | 20230719 | 175900 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 59 | 20230719 | 175800 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 60 | 20230719 | 175700 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 61 | 20230719 | 175600 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 62 | 20230719 | 175500 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 15994 |
| 63 | 20230719 | 175400 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 64 | 20230719 | 175300 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 65 | 20230719 | 175200 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 66 | 20230719 | 175100 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 67 | 20230719 | 175000 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 68 | 20230719 | 174900 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 69 | 20230719 | 174800 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 70 | 20230719 | 174700 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 71 | 20230719 | 174600 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 72 | 20230719 | 174500 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 73 | 20230719 | 174400 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 74 | 20230719 | 174300 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 75 | 20230719 | 174200 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 76 | 20230719 | 174100 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 77 | 20230719 | 174000 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 78 | 20230719 | 173900 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 79 | 20230719 | 173800 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 80 | 20230719 | 173700 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 81 | 20230719 | 173600 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 82 | 20230719 | 173500 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 83 | 20230719 | 173400 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 84 | 20230719 | 173300 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 85 | 20230719 | 173200 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 86 | 20230719 | 173100 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 87 | 20230719 | 173000 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 88 | 20230719 | 172900 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 89 | 20230719 | 172800 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 90 | 20230719 | 172700 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 91 | 20230719 | 172600 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 92 | 20230719 | 172500 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 15994 |
| 93 | 20230719 | 172400 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 94 | 20230719 | 172300 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 95 | 20230719 | 172200 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 96 | 20230719 | 172100 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 97 | 20230719 | 172000 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 98 | 20230719 | 171900 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 99 | 20230719 | 171800 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 100 | 20230719 | 171700 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 101 | 20230719 | 171600 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 102 | 20230719 | 171500 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 103 | 20230719 | 171400 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 104 | 20230719 | 171300 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 105 | 20230719 | 171200 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 106 | 20230719 | 171100 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 107 | 20230719 | 171000 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 108 | 20230719 | 170900 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 109 | 20230719 | 170800 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 110 | 20230719 | 170700 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 111 | 20230719 | 170600 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 112 | 20230719 | 170500 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 113 | 20230719 | 170400 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 114 | 20230719 | 170300 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 115 | 20230719 | 170200 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 116 | 20230719 | 170100 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 117 | 20230719 | 170000 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 118 | 20230719 | 165900 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 119 | 20230719 | 165800 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 120 | 20230719 | 165700 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 121 | 20230719 | 165600 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 122 | 20230719 | 165500 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 15994 |
| 123 | 20230719 | 165400 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 124 | 20230719 | 165300 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 125 | 20230719 | 165200 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 126 | 20230719 | 165100 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 127 | 20230719 | 165000 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 128 | 20230719 | 164900 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 129 | 20230719 | 164800 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 130 | 20230719 | 164700 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 131 | 20230719 | 164600 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 132 | 20230719 | 164500 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 133 | 20230719 | 164400 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 134 | 20230719 | 164300 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 135 | 20230719 | 164200 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 136 | 20230719 | 164100 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 137 | 20230719 | 164000 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 138 | 20230719 | 163900 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 139 | 20230719 | 163800 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 140 | 20230719 | 163700 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 141 | 20230719 | 163600 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 142 | 20230719 | 163500 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 143 | 20230719 | 163400 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 144 | 20230719 | 163300 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 145 | 20230719 | 163200 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 146 | 20230719 | 163100 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 147 | 20230719 | 163000 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 148 | 20230719 | 162900 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 149 | 20230719 | 162800 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 150 | 20230719 | 162700 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 151 | 20230719 | 162600 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 152 | 20230719 | 162500 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 15994 |
| 153 | 20230719 | 162400 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 154 | 20230719 | 162300 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 155 | 20230719 | 162200 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 156 | 20230719 | 162100 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 157 | 20230719 | 162000 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 158 | 20230719 | 161900 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 159 | 20230719 | 161800 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 160 | 20230719 | 161700 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 161 | 20230719 | 161600 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 162 | 20230719 | 161500 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 163 | 20230719 | 161400 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 164 | 20230719 | 161300 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 165 | 20230719 | 161200 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 166 | 20230719 | 161100 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 167 | 20230719 | 161000 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 168 | 20230719 | 160900 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 169 | 20230719 | 160800 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 170 | 20230719 | 160700 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 171 | 20230719 | 160600 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 172 | 20230719 | 160500 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 173 | 20230719 | 160400 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 174 | 20230719 | 160300 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 175 | 20230719 | 160200 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 176 | 20230719 | 160100 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 177 | 20230719 | 160000 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 178 | 20230719 | 155900 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 179 | 20230719 | 155800 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 180 | 20230719 | 155700 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 181 | 20230719 | 155600 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 182 | 20230719 | 155500 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 15994 |
| 183 | 20230719 | 155400 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 184 | 20230719 | 155300 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 185 | 20230719 | 155200 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 186 | 20230719 | 155100 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 187 | 20230719 | 155000 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 188 | 20230719 | 154900 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 189 | 20230719 | 154800 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 190 | 20230719 | 154700 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 191 | 20230719 | 154600 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 192 | 20230719 | 154500 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 193 | 20230719 | 154400 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 194 | 20230719 | 154300 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 195 | 20230719 | 154200 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 196 | 20230719 | 154100 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 197 | 20230719 | 154000 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 198 | 20230719 | 153900 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 199 | 20230719 | 153800 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 200 | 20230719 | 153700 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 201 | 20230719 | 153600 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 202 | 20230719 | 153500 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 203 | 20230719 | 153400 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 204 | 20230719 | 153300 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 205 | 20230719 | 153200 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 206 | 20230719 | 153100 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 207 | 20230719 | 153000 | 53641889000 | 244000 | 244000 | 244000 | 244000 | 15994 |
| 208 | 20230719 | 152900 | 49739353000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 209 | 20230719 | 152800 | 49739353000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 210 | 20230719 | 152700 | 49739353000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 211 | 20230719 | 152600 | 49739353000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 212 | 20230719 | 152500 | 49739353000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 213 | 20230719 | 152400 | 49739353000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 214 | 20230719 | 152300 | 49739353000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 215 | 20230719 | 152200 | 49739353000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 216 | 20230719 | 152100 | 49739353000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 217 | 20230719 | 152000 | 49739353000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 218 | 20230719 | 151900 | 49739353000 | 243500 | 243000 | 244000 | 243000 | 464 |
| 219 | 20230719 | 151800 | 49626375000 | 243500 | 243500 | 243500 | 243000 | 380 |
| 220 | 20230719 | 151700 | 49533856000 | 243500 | 243000 | 243500 | 243000 | 195 |
| 221 | 20230719 | 151600 | 49486396500 | 243500 | 243500 | 244000 | 243000 | 957 |
| 222 | 20230719 | 151500 | 49253414000 | 243000 | 243000 | 244000 | 243000 | 789 |
| 223 | 20230719 | 151400 | 49061166500 | 243000 | 243500 | 244000 | 243000 | 954 |
| 224 | 20230719 | 151300 | 48828869000 | 243500 | 243500 | 244000 | 243000 | 916 |
| 225 | 20230719 | 151200 | 48605820000 | 243500 | 243500 | 244000 | 243500 | 841 |
| 226 | 20230719 | 151100 | 48400698500 | 243500 | 244000 | 244000 | 243000 | 866 |
| 227 | 20230719 | 151000 | 48189793500 | 243000 | 243500 | 244000 | 243000 | 806 |
| 228 | 20230719 | 150900 | 47993514000 | 243500 | 244000 | 244000 | 243000 | 1093 |
| 229 | 20230719 | 150800 | 47727367000 | 243500 | 243500 | 244000 | 243000 | 1037 |
| 230 | 20230719 | 150700 | 47474836000 | 243500 | 244000 | 244000 | 243000 | 1046 |
| 231 | 20230719 | 150600 | 47219947000 | 243500 | 243500 | 244000 | 243500 | 443 |
| 232 | 20230719 | 150500 | 47111894000 | 243500 | 243500 | 244000 | 243000 | 961 |
| 233 | 20230719 | 150400 | 46877523500 | 243000 | 244000 | 244000 | 243000 | 1110 |
| 234 | 20230719 | 150300 | 46607197500 | 243500 | 243500 | 244000 | 243000 | 1908 |
| 235 | 20230719 | 150200 | 46142569500 | 243500 | 243500 | 244000 | 243000 | 834 |
| 236 | 20230719 | 150100 | 45939485000 | 243500 | 243500 | 244000 | 243000 | 1087 |
| 237 | 20230719 | 150000 | 45674631500 | 243500 | 243500 | 244000 | 243000 | 1163 |
| 238 | 20230719 | 145900 | 45391215500 | 243000 | 243500 | 243500 | 243000 | 3060 |
| 239 | 20230719 | 145800 | 44646379000 | 243000 | 243000 | 243500 | 243000 | 631 |
| 240 | 20230719 | 145700 | 44492736000 | 243500 | 243000 | 243500 | 243000 | 420 |
| 241 | 20230719 | 145600 | 44390512000 | 243500 | 243500 | 243500 | 243000 | 214 |
| 242 | 20230719 | 145500 | 44338417500 | 243500 | 243500 | 243500 | 243000 | 245 |
| 243 | 20230719 | 145400 | 44278778000 | 243500 | 243000 | 243500 | 242500 | 253 |
| 244 | 20230719 | 145300 | 44217268500 | 243000 | 243500 | 243500 | 242500 | 407 |
| 245 | 20230719 | 145200 | 44118268000 | 243000 | 242500 | 243500 | 242500 | 263 |
| 246 | 20230719 | 145100 | 44054351500 | 242500 | 243000 | 243500 | 242500 | 246 |
| 247 | 20230719 | 145000 | 43994527500 | 243500 | 243000 | 243500 | 242500 | 828 |
| 248 | 20230719 | 144900 | 43793310500 | 243000 | 243500 | 243500 | 242500 | 363 |
| 249 | 20230719 | 144800 | 43705053500 | 243500 | 243000 | 243500 | 242500 | 976 |
| 250 | 20230719 | 144700 | 43467789000 | 243000 | 243000 | 243000 | 242500 | 298 |
| 251 | 20230719 | 144600 | 43395383000 | 242500 | 243000 | 243000 | 242500 | 189 |
| 252 | 20230719 | 144500 | 43349473000 | 242500 | 243500 | 243500 | 242500 | 336 |
| 253 | 20230719 | 144400 | 43267824500 | 243500 | 243000 | 243500 | 243000 | 541 |
| 254 | 20230719 | 144300 | 43136334000 | 242500 | 242500 | 243500 | 242500 | 637 |
| 255 | 20230719 | 144200 | 42981548500 | 243000 | 242500 | 243000 | 242500 | 430 |
| 256 | 20230719 | 144100 | 42877100000 | 243000 | 243000 | 243000 | 242500 | 189 |
| 257 | 20230719 | 144000 | 42831190500 | 242500 | 243000 | 243000 | 242500 | 246 |
| 258 | 20230719 | 143900 | 42771436500 | 243000 | 243000 | 243500 | 242500 | 1675 |
| 259 | 20230719 | 143800 | 42364396500 | 243000 | 243000 | 243000 | 242500 | 462 |
| 260 | 20230719 | 143700 | 42252157000 | 243000 | 243000 | 243000 | 242500 | 305 |
| 261 | 20230719 | 143600 | 42178069000 | 242500 | 242500 | 243000 | 242500 | 186 |
| 262 | 20230719 | 143500 | 42132889500 | 243000 | 243000 | 243000 | 242500 | 278 |
| 263 | 20230719 | 143400 | 42065341500 | 242500 | 242500 | 243000 | 242500 | 337 |
| 264 | 20230719 | 143300 | 41983481000 | 242500 | 242500 | 243000 | 242500 | 112 |
| 265 | 20230719 | 143200 | 41956279000 | 243000 | 243000 | 243000 | 242500 | 263 |
| 266 | 20230719 | 143100 | 41892383000 | 242500 | 243000 | 243000 | 242500 | 112 |
| 267 | 20230719 | 143000 | 41865182500 | 243000 | 243000 | 243000 | 242500 | 209 |
| 268 | 20230719 | 142900 | 41814420500 | 243500 | 242500 | 243500 | 242000 | 914 |
| 269 | 20230719 | 142800 | 41592413000 | 242500 | 243000 | 243000 | 242000 | 851 |
| 270 | 20230719 | 142700 | 41386054000 | 243500 | 243000 | 243500 | 242500 | 959 |
| 271 | 20230719 | 142600 | 41152964000 | 243000 | 242500 | 243000 | 242500 | 1547 |
| 272 | 20230719 | 142500 | 40777072000 | 243000 | 243000 | 243000 | 242500 | 228 |
| 273 | 20230719 | 142400 | 40721679000 | 242500 | 242500 | 243000 | 242500 | 241 |
| 274 | 20230719 | 142300 | 40663138000 | 243000 | 242500 | 243000 | 242500 | 133 |
| 275 | 20230719 | 142200 | 40630849500 | 242500 | 243000 | 243000 | 242500 | 259 |
| 276 | 20230719 | 142100 | 40567939500 | 243000 | 242500 | 243000 | 242500 | 253 |
| 277 | 20230719 | 142000 | 40506544000 | 243000 | 243000 | 243000 | 242500 | 211 |
| 278 | 20230719 | 141900 | 40455296500 | 243000 | 242500 | 243000 | 242000 | 279 |
| 279 | 20230719 | 141800 | 40387590500 | 242500 | 243000 | 243000 | 242000 | 206 |
| 280 | 20230719 | 141700 | 40337613000 | 242500 | 243000 | 243500 | 242500 | 711 |
| 281 | 20230719 | 141600 | 40164925000 | 243000 | 243500 | 243500 | 243000 | 239 |
| 282 | 20230719 | 141500 | 40106760000 | 243500 | 243500 | 243500 | 242500 | 467 |
| 283 | 20230719 | 141400 | 39993190500 | 243000 | 243000 | 243500 | 242500 | 561 |
| 284 | 20230719 | 141300 | 39856663000 | 243000 | 243000 | 243500 | 242500 | 683 |
| 285 | 20230719 | 141200 | 39690709000 | 243500 | 243000 | 243500 | 242500 | 361 |
| 286 | 20230719 | 141100 | 39602979000 | 242500 | 243000 | 243000 | 242500 | 275 |
| 287 | 20230719 | 141000 | 39536173000 | 242500 | 243000 | 243000 | 242500 | 270 |
| 288 | 20230719 | 140900 | 39470587500 | 243000 | 243000 | 243000 | 242500 | 1066 |
| 289 | 20230719 | 140800 | 39211777500 | 243000 | 242500 | 243000 | 242500 | 364 |
| 290 | 20230719 | 140700 | 39123388500 | 243000 | 243000 | 243000 | 242500 | 408 |
| 291 | 20230719 | 140600 | 39024271000 | 243000 | 243000 | 243000 | 242500 | 393 |
| 292 | 20230719 | 140500 | 38928806500 | 243000 | 243000 | 243000 | 242500 | 226 |
| 293 | 20230719 | 140400 | 38873908500 | 243000 | 243000 | 243000 | 242500 | 401 |
| 294 | 20230719 | 140300 | 38776487500 | 243000 | 242500 | 243000 | 242500 | 366 |
| 295 | 20230719 | 140200 | 38687585000 | 242500 | 243000 | 243000 | 242500 | 270 |
| 296 | 20230719 | 140100 | 38621993000 | 243000 | 243000 | 243000 | 242500 | 492 |
| 297 | 20230719 | 140000 | 38502468000 | 243000 | 243000 | 243500 | 243000 | 830 |
| 298 | 20230719 | 135900 | 38300627500 | 243000 | 243000 | 243500 | 243000 | 537 |
| 299 | 20230719 | 135800 | 38169998500 | 243500 | 242500 | 243500 | 242500 | 1509 |
| 300 | 20230719 | 135700 | 37803147500 | 243000 | 243000 | 243000 | 242500 | 442 |
| 301 | 20230719 | 135600 | 37695756500 | 243000 | 243000 | 243000 | 242500 | 259 |
| 302 | 20230719 | 135500 | 37632834000 | 243000 | 243000 | 243000 | 242500 | 367 |
| 303 | 20230719 | 135400 | 37543715500 | 242500 | 243000 | 243000 | 242500 | 612 |
| 304 | 20230719 | 135300 | 37395153000 | 243000 | 243000 | 243000 | 242500 | 325 |
| 305 | 20230719 | 135200 | 37316202000 | 242500 | 242500 | 243000 | 242500 | 230 |
| 306 | 20230719 | 135100 | 37260379000 | 243000 | 242000 | 243000 | 242000 | 345 |
| 307 | 20230719 | 135000 | 37176664500 | 242500 | 242500 | 242500 | 242000 | 339 |
| 308 | 20230719 | 134900 | 37094477500 | 242500 | 242000 | 242500 | 242000 | 227 |
| 309 | 20230719 | 134800 | 37039451500 | 242500 | 242500 | 242500 | 242000 | 313 |
| 310 | 20230719 | 134700 | 36963581500 | 242500 | 242500 | 242500 | 242000 | 222 |
| 311 | 20230719 | 134600 | 36909783500 | 242500 | 242000 | 242500 | 242000 | 295 |
| 312 | 20230719 | 134500 | 36838288500 | 242500 | 242500 | 242500 | 242000 | 207 |
| 313 | 20230719 | 134400 | 36788104000 | 242500 | 242500 | 242500 | 242000 | 256 |
| 314 | 20230719 | 134300 | 36726065000 | 242500 | 242500 | 242500 | 242000 | 319 |
| 315 | 20230719 | 134200 | 36648831000 | 242000 | 241500 | 242000 | 241500 | 413 |
| 316 | 20230719 | 134100 | 36548907000 | 241500 | 242000 | 242500 | 241500 | 989 |
| 317 | 20230719 | 134000 | 36309449500 | 242000 | 242000 | 242500 | 242000 | 498 |
| 318 | 20230719 | 133900 | 36188714500 | 242000 | 242500 | 242500 | 242000 | 337 |
| 319 | 20230719 | 133800 | 36106999000 | 242500 | 242500 | 242500 | 242000 | 137 |
| 320 | 20230719 | 133700 | 36073798500 | 242500 | 242500 | 242500 | 242000 | 252 |
| 321 | 20230719 | 133600 | 36012718500 | 242500 | 242500 | 242500 | 242000 | 185 |
| 322 | 20230719 | 133500 | 35967879000 | 242000 | 242500 | 242500 | 242000 | 247 |
| 323 | 20230719 | 133400 | 35908016000 | 242500 | 241500 | 242500 | 241500 | 375 |
| 324 | 20230719 | 133300 | 35817286500 | 242000 | 242000 | 242000 | 241500 | 736 |
| 325 | 20230719 | 133200 | 35639443000 | 242000 | 242000 | 242000 | 241500 | 163 |
| 326 | 20230719 | 133100 | 35600019500 | 242000 | 242000 | 242000 | 241500 | 169 |
| 327 | 20230719 | 133000 | 35559127500 | 242000 | 242000 | 242500 | 241500 | 813 |
| 328 | 20230719 | 132900 | 35362297500 | 242000 | 242500 | 242500 | 242000 | 145 |
| 329 | 20230719 | 132800 | 35327154500 | 242500 | 242500 | 242500 | 242000 | 224 |
| 330 | 20230719 | 132700 | 35272852500 | 242500 | 243000 | 243000 | 242000 | 419 |
| 331 | 20230719 | 132600 | 35171240500 | 243000 | 242500 | 243000 | 242000 | 1063 |
| 332 | 20230719 | 132500 | 34913473000 | 242500 | 242500 | 242500 | 242000 | 215 |
| 333 | 20230719 | 132400 | 34861348500 | 242500 | 242500 | 242500 | 242000 | 131 |
| 334 | 20230719 | 132300 | 34829591500 | 242500 | 242500 | 242500 | 241500 | 1928 |
| 335 | 20230719 | 132200 | 34362993000 | 242500 | 242500 | 242500 | 242000 | 290 |
| 336 | 20230719 | 132100 | 34292677500 | 242500 | 242500 | 242500 | 242000 | 429 |
| 337 | 20230719 | 132000 | 34188669000 | 242500 | 242500 | 242500 | 242000 | 282 |
| 338 | 20230719 | 131900 | 34120293500 | 242500 | 242500 | 242500 | 242000 | 219 |
| 339 | 20230719 | 131800 | 34067192000 | 242500 | 242500 | 242500 | 242000 | 156 |
| 340 | 20230719 | 131700 | 34029372500 | 242500 | 242500 | 242500 | 242000 | 273 |
| 341 | 20230719 | 131600 | 33963186500 | 242500 | 242500 | 242500 | 242000 | 279 |
| 342 | 20230719 | 131500 | 33895542000 | 242000 | 242000 | 242500 | 241500 | 450 |
| 343 | 20230719 | 131400 | 33786628000 | 242000 | 241500 | 242000 | 241500 | 272 |
| 344 | 20230719 | 131300 | 33720823500 | 242000 | 241500 | 242000 | 241500 | 299 |
| 345 | 20230719 | 131200 | 33648498000 | 242000 | 242000 | 242000 | 241500 | 163 |
| 346 | 20230719 | 131100 | 33609059000 | 241500 | 241500 | 242000 | 241500 | 246 |
| 347 | 20230719 | 131000 | 33549535500 | 242000 | 241500 | 242000 | 241500 | 363 |
| 348 | 20230719 | 130900 | 33461707500 | 241500 | 241500 | 242000 | 241500 | 84 |
| 349 | 20230719 | 130800 | 33441393000 | 242000 | 242000 | 242000 | 241500 | 126 |
| 350 | 20230719 | 130700 | 33410920500 | 242000 | 241500 | 242000 | 241500 | 177 |
| 351 | 20230719 | 130600 | 33368141500 | 241500 | 242000 | 242000 | 241500 | 118 |
| 352 | 20230719 | 130500 | 33339612500 | 242000 | 242000 | 242000 | 241500 | 111 |
| 353 | 20230719 | 130400 | 33312753500 | 241500 | 242000 | 242000 | 241500 | 42 |
| 354 | 20230719 | 130300 | 33302601500 | 242000 | 242000 | 242000 | 241500 | 82 |
| 355 | 20230719 | 130200 | 33282762500 | 242000 | 242000 | 242000 | 241500 | 129 |
| 356 | 20230719 | 130100 | 33251563000 | 242000 | 242000 | 242000 | 241500 | 63 |
| 357 | 20230719 | 130000 | 33236324500 | 241500 | 241500 | 242000 | 241500 | 45 |
| 358 | 20230719 | 125900 | 33225443000 | 242000 | 241500 | 242000 | 241500 | 154 |
| 359 | 20230719 | 125800 | 33188217000 | 241500 | 241500 | 242000 | 241500 | 125 |
| 360 | 20230719 | 125700 | 33158004500 | 242000 | 241500 | 242000 | 241500 | 52 |
| 361 | 20230719 | 125600 | 33145432000 | 242000 | 241500 | 242000 | 241000 | 183 |
| 362 | 20230719 | 125500 | 33101227000 | 241500 | 241500 | 242000 | 241000 | 71 |
| 363 | 20230719 | 125400 | 33084076000 | 241500 | 242000 | 242000 | 241500 | 149 |
| 364 | 20230719 | 125300 | 33048065500 | 241500 | 241500 | 242000 | 241500 | 270 |
| 365 | 20230719 | 125200 | 32982835000 | 241500 | 241500 | 242000 | 241500 | 81 |
| 366 | 20230719 | 125100 | 32963249000 | 241500 | 242000 | 242000 | 241500 | 149 |
| 367 | 20230719 | 125000 | 32927227000 | 242000 | 241500 | 242000 | 241500 | 71 |
| 368 | 20230719 | 124900 | 32910067000 | 241500 | 241500 | 242000 | 241500 | 208 |
| 369 | 20230719 | 124800 | 32859813500 | 241500 | 241500 | 242000 | 241000 | 419 |
| 370 | 20230719 | 124700 | 32758607500 | 241500 | 241500 | 241500 | 241000 | 53 |
| 371 | 20230719 | 124600 | 32745820000 | 241500 | 242000 | 242500 | 241000 | 2948 |
| 372 | 20230719 | 124500 | 32034665000 | 242000 | 242000 | 242000 | 241500 | 327 |
| 373 | 20230719 | 124400 | 31955535500 | 242000 | 242000 | 242000 | 241500 | 164 |
| 374 | 20230719 | 124300 | 31915861000 | 242000 | 241500 | 242000 | 241500 | 105 |
| 375 | 20230719 | 124200 | 31890473000 | 241500 | 241500 | 242000 | 241500 | 226 |
| 376 | 20230719 | 124100 | 31835795500 | 242000 | 241500 | 242000 | 241500 | 101 |
| 377 | 20230719 | 124000 | 31811362000 | 242000 | 242000 | 242000 | 241500 | 40 |
| 378 | 20230719 | 123900 | 31801693500 | 242000 | 241500 | 242000 | 241500 | 167 |
| 379 | 20230719 | 123800 | 31761308000 | 241500 | 241500 | 242000 | 241500 | 329 |
| 380 | 20230719 | 123700 | 31681818000 | 242000 | 241500 | 242000 | 241500 | 72 |
| 381 | 20230719 | 123600 | 31664401500 | 242000 | 241500 | 242000 | 241500 | 98 |
| 382 | 20230719 | 123500 | 31640696500 | 242000 | 241500 | 242000 | 241500 | 145 |
| 383 | 20230719 | 123400 | 31605620500 | 242000 | 242000 | 242000 | 241500 | 228 |
| 384 | 20230719 | 123300 | 31550478500 | 242000 | 241500 | 242000 | 241500 | 88 |
| 385 | 20230719 | 123200 | 31529198000 | 242000 | 242000 | 242000 | 241500 | 96 |
| 386 | 20230719 | 123100 | 31505975000 | 242000 | 241500 | 242000 | 241500 | 144 |
| 387 | 20230719 | 123000 | 31471160500 | 241500 | 241500 | 242000 | 241500 | 114 |
| 388 | 20230719 | 122900 | 31443581500 | 242000 | 241500 | 242000 | 241500 | 126 |
| 389 | 20230719 | 122800 | 31413094000 | 242000 | 242000 | 242000 | 241500 | 224 |
| 390 | 20230719 | 122700 | 31358911000 | 242000 | 242000 | 242500 | 241500 | 1901 |
| 391 | 20230719 | 122600 | 30898849500 | 242000 | 242000 | 242000 | 241500 | 73 |
| 392 | 20230719 | 122500 | 30881191000 | 241500 | 242000 | 242000 | 241500 | 97 |
| 393 | 20230719 | 122400 | 30857731000 | 241500 | 242000 | 242000 | 241500 | 226 |
| 394 | 20230719 | 122300 | 30803107500 | 241500 | 242000 | 242000 | 241500 | 174 |
| 395 | 20230719 | 122200 | 30761041000 | 242000 | 242000 | 242000 | 241500 | 181 |
| 396 | 20230719 | 122100 | 30717249000 | 241500 | 242000 | 242000 | 241500 | 141 |
| 397 | 20230719 | 122000 | 30683147500 | 242000 | 241500 | 242000 | 241500 | 215 |
| 398 | 20230719 | 121900 | 30631138500 | 242000 | 242000 | 242000 | 241500 | 100 |
| 399 | 20230719 | 121800 | 30606950000 | 241500 | 241500 | 242000 | 241500 | 110 |
| 400 | 20230719 | 121700 | 30580342500 | 242000 | 242000 | 242000 | 241500 | 110 |
| 401 | 20230719 | 121600 | 30553723500 | 242000 | 242000 | 242000 | 241500 | 105 |
| 402 | 20230719 | 121500 | 30528350000 | 242000 | 242000 | 242000 | 241500 | 185 |
| 403 | 20230719 | 121400 | 30483624000 | 241500 | 242000 | 242000 | 241500 | 166 |
| 404 | 20230719 | 121300 | 30443476000 | 242000 | 241500 | 242000 | 241500 | 96 |
| 405 | 20230719 | 121200 | 30420249000 | 241500 | 241500 | 242000 | 241500 | 97 |
| 406 | 20230719 | 121100 | 30396794500 | 241500 | 242000 | 242000 | 241500 | 112 |
| 407 | 20230719 | 121000 | 30369698000 | 241500 | 242000 | 242000 | 241500 | 150 |
| 408 | 20230719 | 120900 | 30333437500 | 241500 | 241500 | 242000 | 241500 | 107 |
| 409 | 20230719 | 120800 | 30307562500 | 242000 | 242000 | 242000 | 241500 | 127 |
| 410 | 20230719 | 120700 | 30276848000 | 241500 | 242000 | 242000 | 241500 | 85 |
| 411 | 20230719 | 120600 | 30256287500 | 242000 | 242000 | 242000 | 241500 | 159 |
| 412 | 20230719 | 120500 | 30217837500 | 242000 | 241500 | 242000 | 241500 | 100 |
| 413 | 20230719 | 120400 | 30193671000 | 241500 | 241500 | 242000 | 241500 | 50 |
| 414 | 20230719 | 120300 | 30181581500 | 242000 | 242000 | 242000 | 241500 | 174 |
| 415 | 20230719 | 120200 | 30139513000 | 242000 | 242000 | 242000 | 241500 | 237 |
| 416 | 20230719 | 120100 | 30082263500 | 242000 | 241500 | 242000 | 241500 | 93 |
| 417 | 20230719 | 120000 | 30059775000 | 242000 | 241500 | 242000 | 241500 | 234 |
| 418 | 20230719 | 115900 | 30003159000 | 242000 | 242000 | 242000 | 241500 | 1069 |
| 419 | 20230719 | 115800 | 29744946000 | 241500 | 242000 | 242000 | 241500 | 123 |
| 420 | 20230719 | 115700 | 29715206000 | 242000 | 242000 | 242000 | 241500 | 225 |
| 421 | 20230719 | 115600 | 29660831000 | 242000 | 242000 | 242000 | 241500 | 117 |
| 422 | 20230719 | 115500 | 29632528000 | 242000 | 242000 | 242000 | 241500 | 41 |
| 423 | 20230719 | 115400 | 29622610500 | 242000 | 242000 | 242000 | 241500 | 139 |
| 424 | 20230719 | 115300 | 29588987500 | 242000 | 242000 | 242000 | 241500 | 238 |
| 425 | 20230719 | 115200 | 29531466000 | 242000 | 241500 | 242000 | 241500 | 121 |
| 426 | 20230719 | 115100 | 29502199000 | 242000 | 241500 | 242000 | 241500 | 204 |
| 427 | 20230719 | 115000 | 29452843000 | 241500 | 242000 | 242000 | 241500 | 111 |
| 428 | 20230719 | 114900 | 29425995500 | 242000 | 242000 | 242000 | 241500 | 140 |
| 429 | 20230719 | 114800 | 29392133000 | 242000 | 242000 | 242000 | 241500 | 129 |
| 430 | 20230719 | 114700 | 29360963000 | 241500 | 241500 | 242000 | 241500 | 101 |
| 431 | 20230719 | 114600 | 29336536000 | 241500 | 241500 | 242000 | 241500 | 113 |
| 432 | 20230719 | 114500 | 29309211000 | 241500 | 241500 | 242000 | 241500 | 177 |
| 433 | 20230719 | 114400 | 29266426500 | 241500 | 241500 | 242000 | 241500 | 144 |
| 434 | 20230719 | 114300 | 29231593000 | 242000 | 242000 | 242000 | 241500 | 86 |
| 435 | 20230719 | 114200 | 29210785500 | 241500 | 241500 | 242000 | 241500 | 128 |
| 436 | 20230719 | 114100 | 29179832500 | 242000 | 242000 | 242000 | 241500 | 302 |
| 437 | 20230719 | 114000 | 29106845000 | 242000 | 242000 | 242000 | 241500 | 118 |
| 438 | 20230719 | 113900 | 29078303000 | 242000 | 241500 | 242000 | 241500 | 90 |
| 439 | 20230719 | 113800 | 29056533500 | 241500 | 242000 | 242000 | 241500 | 65 |
| 440 | 20230719 | 113700 | 29040820500 | 242000 | 242000 | 242000 | 241500 | 223 |
| 441 | 20230719 | 113600 | 28986937000 | 241500 | 241500 | 242000 | 241500 | 87 |
| 442 | 20230719 | 113500 | 28965897000 | 241500 | 242000 | 242000 | 241500 | 103 |
| 443 | 20230719 | 113400 | 28940980000 | 242000 | 242000 | 242000 | 241500 | 157 |
| 444 | 20230719 | 113300 | 28903050000 | 242000 | 242000 | 242000 | 241500 | 149 |
| 445 | 20230719 | 113200 | 28867031500 | 241500 | 241500 | 242000 | 241500 | 98 |
| 446 | 20230719 | 113100 | 28843334500 | 242000 | 241500 | 242000 | 241500 | 44 |
| 447 | 20230719 | 113000 | 28832700000 | 241500 | 242000 | 242000 | 241500 | 111 |
| 448 | 20230719 | 112900 | 28805858500 | 242000 | 242000 | 242000 | 241500 | 140 |
| 449 | 20230719 | 112800 | 28772005000 | 242000 | 241000 | 242000 | 241000 | 798 |
| 450 | 20230719 | 112700 | 28579319000 | 241000 | 241000 | 241500 | 241000 | 85 |
| 451 | 20230719 | 112600 | 28558818000 | 241000 | 241500 | 241500 | 241000 | 123 |
| 452 | 20230719 | 112500 | 28529128000 | 241500 | 241500 | 242000 | 241000 | 880 |
| 453 | 20230719 | 112400 | 28316605500 | 241500 | 242000 | 242000 | 241500 | 172 |
| 454 | 20230719 | 112300 | 28274996500 | 241500 | 241500 | 242000 | 241500 | 217 |
| 455 | 20230719 | 112200 | 28222554500 | 242000 | 241500 | 242000 | 241500 | 132 |
| 456 | 20230719 | 112100 | 28190654000 | 242000 | 241500 | 242000 | 241500 | 459 |
| 457 | 20230719 | 112000 | 28079775500 | 242000 | 242000 | 242000 | 241500 | 64 |
| 458 | 20230719 | 111900 | 28064295500 | 241500 | 241500 | 242000 | 241500 | 154 |
| 459 | 20230719 | 111800 | 28027077000 | 242000 | 242000 | 242000 | 241500 | 38 |
| 460 | 20230719 | 111700 | 28017888000 | 241500 | 241500 | 242000 | 241500 | 84 |
| 461 | 20230719 | 111600 | 27997577500 | 242000 | 241500 | 242000 | 241500 | 35 |
| 462 | 20230719 | 111500 | 27989120000 | 242000 | 242000 | 242500 | 241500 | 672 |
| 463 | 20230719 | 111400 | 27826497500 | 242000 | 241500 | 242000 | 241500 | 124 |
| 464 | 20230719 | 111300 | 27796503500 | 241500 | 242000 | 242000 | 241500 | 317 |
| 465 | 20230719 | 111200 | 27719944000 | 241500 | 242000 | 242000 | 241500 | 202 |
| 466 | 20230719 | 111100 | 27671083500 | 242000 | 242500 | 242500 | 242000 | 845 |
| 467 | 20230719 | 111000 | 27466576000 | 242000 | 242500 | 242500 | 242000 | 117 |
| 468 | 20230719 | 110900 | 27438256000 | 242500 | 242000 | 242500 | 242000 | 442 |
| 469 | 20230719 | 110800 | 27331267000 | 242000 | 242500 | 242500 | 242000 | 171 |
| 470 | 20230719 | 110700 | 27289843500 | 242000 | 242000 | 242500 | 242000 | 253 |
| 471 | 20230719 | 110600 | 27228559500 | 242000 | 242500 | 243000 | 242000 | 1742 |
| 472 | 20230719 | 110500 | 26806073000 | 242500 | 243000 | 243000 | 242500 | 221 |
| 473 | 20230719 | 110400 | 26752380000 | 242500 | 243000 | 243000 | 242500 | 91 |
| 474 | 20230719 | 110300 | 26730285000 | 242500 | 243000 | 243000 | 242500 | 106 |
| 475 | 20230719 | 110200 | 26704537500 | 242500 | 243000 | 243000 | 242500 | 103 |
| 476 | 20230719 | 110100 | 26679520000 | 243000 | 242500 | 243000 | 242500 | 76 |
| 477 | 20230719 | 110000 | 26661060000 | 242500 | 243000 | 243000 | 242500 | 108 |
| 478 | 20230719 | 105900 | 26634838000 | 243000 | 243000 | 243000 | 242500 | 120 |
| 479 | 20230719 | 105800 | 26605679500 | 242500 | 243000 | 243000 | 242500 | 112 |
| 480 | 20230719 | 105700 | 26578474500 | 243000 | 242500 | 243000 | 242500 | 93 |
| 481 | 20230719 | 105600 | 26555889000 | 243000 | 243000 | 243000 | 242500 | 103 |
| 482 | 20230719 | 105500 | 26530880500 | 242500 | 242500 | 243000 | 242500 | 94 |
| 483 | 20230719 | 105400 | 26508066500 | 243000 | 243000 | 243000 | 242500 | 107 |
| 484 | 20230719 | 105300 | 26482080500 | 243000 | 243000 | 243500 | 243000 | 459 |
| 485 | 20230719 | 105200 | 26370511000 | 243500 | 243000 | 243500 | 243000 | 120 |
| 486 | 20230719 | 105100 | 26341325000 | 243500 | 243500 | 243500 | 243000 | 306 |
| 487 | 20230719 | 105000 | 26266820000 | 243500 | 243000 | 244000 | 243000 | 431 |
| 488 | 20230719 | 104900 | 26161840000 | 243500 | 243500 | 244000 | 243500 | 1106 |
| 489 | 20230719 | 104800 | 25892497500 | 244000 | 243500 | 244000 | 243000 | 578 |
| 490 | 20230719 | 104700 | 25751754000 | 243500 | 243000 | 243500 | 243000 | 434 |
| 491 | 20230719 | 104600 | 25646082000 | 243500 | 243000 | 243500 | 243000 | 222 |
| 492 | 20230719 | 104500 | 25592036500 | 243000 | 243500 | 243500 | 243000 | 121 |
| 493 | 20230719 | 104400 | 25562596000 | 243500 | 243000 | 243500 | 242500 | 1718 |
| 494 | 20230719 | 104300 | 25145101500 | 243000 | 243000 | 243000 | 242500 | 132 |
| 495 | 20230719 | 104200 | 25113038500 | 242500 | 243000 | 243000 | 242500 | 157 |
| 496 | 20230719 | 104100 | 25074944000 | 243000 | 242500 | 243000 | 242500 | 249 |
| 497 | 20230719 | 104000 | 25014507000 | 242500 | 242500 | 243000 | 242500 | 54 |
| 498 | 20230719 | 103900 | 25001390500 | 243000 | 242500 | 243000 | 242500 | 109 |
| 499 | 20230719 | 103800 | 24974913000 | 242500 | 243000 | 243000 | 242500 | 193 |
| 500 | 20230719 | 103700 | 24928030500 | 243000 | 242500 | 243000 | 242500 | 282 |
| 501 | 20230719 | 103600 | 24859542500 | 243000 | 242500 | 243000 | 242500 | 100 |
| 502 | 20230719 | 103500 | 24835268500 | 242500 | 242000 | 242500 | 242000 | 658 |
| 503 | 20230719 | 103400 | 24675712000 | 242000 | 242000 | 242500 | 242000 | 231 |
| 504 | 20230719 | 103300 | 24619709000 | 242000 | 242000 | 242500 | 242000 | 69 |
| 505 | 20230719 | 103200 | 24602995500 | 242000 | 242500 | 242500 | 242000 | 57 |
| 506 | 20230719 | 103100 | 24589185500 | 242500 | 242500 | 242500 | 242000 | 41 |
| 507 | 20230719 | 103000 | 24579254000 | 242500 | 242000 | 242500 | 242000 | 133 |
| 508 | 20230719 | 102900 | 24547014000 | 242000 | 242000 | 242500 | 242000 | 131 |
| 509 | 20230719 | 102800 | 24515298500 | 242000 | 242500 | 243000 | 242000 | 2643 |
| 510 | 20230719 | 102700 | 23875264000 | 242000 | 243000 | 243000 | 242000 | 1043 |
| 511 | 20230719 | 102600 | 23622354500 | 243000 | 243000 | 243000 | 242500 | 142 |
| 512 | 20230719 | 102500 | 23587873500 | 243000 | 243000 | 243500 | 243000 | 1093 |
| 513 | 20230719 | 102400 | 23322267500 | 243000 | 242500 | 243500 | 242500 | 975 |
| 514 | 20230719 | 102300 | 23085345500 | 242500 | 243500 | 243500 | 242500 | 1526 |
| 515 | 20230719 | 102200 | 22714632500 | 243000 | 243000 | 243500 | 243000 | 653 |
| 516 | 20230719 | 102100 | 22555892500 | 243500 | 243500 | 243500 | 243000 | 54 |
| 517 | 20230719 | 102000 | 22542755000 | 243000 | 243500 | 243500 | 243000 | 214 |
| 518 | 20230719 | 101900 | 22490707000 | 243000 | 243000 | 243500 | 243000 | 93 |
| 519 | 20230719 | 101800 | 22468078500 | 243500 | 243500 | 243500 | 243000 | 113 |
| 520 | 20230719 | 101700 | 22440589500 | 243000 | 243500 | 243500 | 243000 | 127 |
| 521 | 20230719 | 101600 | 22409681500 | 243500 | 243000 | 243500 | 243000 | 60 |
| 522 | 20230719 | 101500 | 22395087000 | 243000 | 243000 | 243500 | 243000 | 119 |
| 523 | 20230719 | 101400 | 22366146500 | 243500 | 243000 | 243500 | 243000 | 129 |
| 524 | 20230719 | 101300 | 22334773000 | 243000 | 243000 | 243500 | 243000 | 148 |
| 525 | 20230719 | 101200 | 22298790500 | 243000 | 243000 | 243500 | 243000 | 54 |
| 526 | 20230719 | 101100 | 22285652500 | 243000 | 243500 | 243500 | 243000 | 43 |
| 527 | 20230719 | 101000 | 22275190500 | 243500 | 243500 | 243500 | 243000 | 208 |
| 528 | 20230719 | 100900 | 22224617500 | 243500 | 243500 | 243500 | 243000 | 121 |
| 529 | 20230719 | 100800 | 22195186500 | 243500 | 243000 | 243500 | 243000 | 45 |
| 530 | 20230719 | 100700 | 22184239000 | 243000 | 243500 | 244000 | 243000 | 1413 |
| 531 | 20230719 | 100600 | 21840186500 | 243500 | 243500 | 244000 | 243500 | 191 |
| 532 | 20230719 | 100500 | 21793651000 | 244000 | 244000 | 244000 | 243500 | 158 |
| 533 | 20230719 | 100400 | 21755153000 | 243500 | 243500 | 244000 | 243500 | 214 |
| 534 | 20230719 | 100300 | 21702985000 | 243500 | 244000 | 244000 | 243500 | 170 |
| 535 | 20230719 | 100200 | 21661534000 | 243500 | 244000 | 244000 | 243500 | 337 |
| 536 | 20230719 | 100100 | 21579363500 | 243500 | 244500 | 244500 | 243500 | 470 |
| 537 | 20230719 | 100000 | 21464687500 | 244000 | 244500 | 245000 | 244000 | 711 |
| 538 | 20230719 | 095900 | 21290908500 | 245000 | 245000 | 245500 | 244500 | 216 |
| 539 | 20230719 | 095800 | 21238001500 | 245000 | 246500 | 246500 | 244500 | 2831 |
| 540 | 20230719 | 095700 | 20543058500 | 246000 | 246000 | 246500 | 245500 | 1263 |
| 541 | 20230719 | 095600 | 20232336500 | 246000 | 246000 | 246500 | 245500 | 1322 |
| 542 | 20230719 | 095500 | 19907038000 | 246000 | 246000 | 246500 | 245500 | 1833 |
| 543 | 20230719 | 095400 | 19456109000 | 246000 | 246000 | 246500 | 245500 | 15888 |
| 544 | 20230719 | 095300 | 15544205000 | 246000 | 245000 | 246000 | 245000 | 3702 |
| 545 | 20230719 | 095200 | 14634622000 | 245500 | 244500 | 245500 | 244500 | 2958 |
| 546 | 20230719 | 095100 | 13909896500 | 245000 | 244500 | 245000 | 244000 | 1190 |
| 547 | 20230719 | 095000 | 13618942000 | 244500 | 244000 | 244500 | 244000 | 487 |
| 548 | 20230719 | 094900 | 13499889000 | 244500 | 244000 | 244500 | 244000 | 725 |
| 549 | 20230719 | 094800 | 13322766500 | 244000 | 244000 | 244500 | 244000 | 1105 |
| 550 | 20230719 | 094700 | 13052662500 | 244500 | 244500 | 244500 | 244000 | 876 |
| 551 | 20230719 | 094600 | 12838622000 | 244500 | 244500 | 244500 | 244000 | 137 |
| 552 | 20230719 | 094500 | 12805126500 | 244500 | 243500 | 244500 | 243500 | 1837 |
| 553 | 20230719 | 094400 | 12356882000 | 243500 | 243500 | 244000 | 243500 | 99 |
| 554 | 20230719 | 094300 | 12332751500 | 243500 | 244000 | 244000 | 243500 | 937 |
| 555 | 20230719 | 094200 | 12104194000 | 244000 | 244000 | 244000 | 243500 | 463 |
| 556 | 20230719 | 094100 | 11991245500 | 243500 | 243000 | 244000 | 243000 | 2753 |
| 557 | 20230719 | 094000 | 11321942500 | 243000 | 243000 | 243000 | 242500 | 66 |
| 558 | 20230719 | 093900 | 11305925000 | 242500 | 242500 | 243000 | 242500 | 581 |
| 559 | 20230719 | 093800 | 11164960000 | 242500 | 243000 | 243000 | 242500 | 269 |
| 560 | 20230719 | 093700 | 11099700000 | 242500 | 242500 | 243000 | 242500 | 103 |
| 561 | 20230719 | 093600 | 11074710500 | 243000 | 242500 | 243000 | 242500 | 310 |
| 562 | 20230719 | 093500 | 10999523500 | 243000 | 243000 | 243000 | 242500 | 86 |
| 563 | 20230719 | 093400 | 10978635500 | 243000 | 243000 | 243000 | 242500 | 55 |
| 564 | 20230719 | 093300 | 10965286500 | 243000 | 243000 | 243000 | 242500 | 102 |
| 565 | 20230719 | 093200 | 10940539500 | 242500 | 242500 | 243000 | 242500 | 760 |
| 566 | 20230719 | 093100 | 10756237500 | 242500 | 242000 | 242500 | 242000 | 92 |
| 567 | 20230719 | 093000 | 10733964500 | 242500 | 242000 | 242500 | 242000 | 254 |
| 568 | 20230719 | 092900 | 10672493500 | 242000 | 242500 | 242500 | 242000 | 778 |
| 569 | 20230719 | 092800 | 10484211000 | 242000 | 242000 | 242500 | 242000 | 624 |
| 570 | 20230719 | 092700 | 10333187000 | 242000 | 242500 | 243000 | 242000 | 2514 |
| 571 | 20230719 | 092600 | 9723875000 | 243000 | 242500 | 243000 | 242500 | 1252 |
| 572 | 20230719 | 092500 | 9420248000 | 243000 | 243000 | 243000 | 242500 | 226 |
| 573 | 20230719 | 092400 | 9365363500 | 243000 | 243000 | 243000 | 242500 | 304 |
| 574 | 20230719 | 092300 | 9291517500 | 242500 | 242500 | 243000 | 242500 | 305 |
| 575 | 20230719 | 092200 | 9217554000 | 242500 | 243000 | 243000 | 242500 | 246 |
| 576 | 20230719 | 092100 | 9157889500 | 242500 | 242500 | 243000 | 242500 | 101 |
| 577 | 20230719 | 092000 | 9133382000 | 243000 | 243000 | 243000 | 242500 | 275 |
| 578 | 20230719 | 091900 | 9066562500 | 243000 | 242500 | 243500 | 242500 | 1433 |
| 579 | 20230719 | 091800 | 8718460500 | 243000 | 242500 | 243000 | 242500 | 239 |
| 580 | 20230719 | 091700 | 8660397500 | 243000 | 243000 | 243000 | 242500 | 159 |
| 581 | 20230719 | 091600 | 8621810500 | 243000 | 242500 | 243000 | 242500 | 72 |
| 582 | 20230719 | 091500 | 8604330000 | 242500 | 242500 | 243000 | 242000 | 412 |
| 583 | 20230719 | 091400 | 8504332500 | 242500 | 242500 | 243000 | 242500 | 209 |
| 584 | 20230719 | 091300 | 8453647500 | 242500 | 243000 | 243500 | 242500 | 662 |
| 585 | 20230719 | 091200 | 8293041500 | 243500 | 243000 | 243500 | 243000 | 517 |
| 586 | 20230719 | 091100 | 8167408000 | 243000 | 243000 | 243000 | 242500 | 465 |
| 587 | 20230719 | 091000 | 8054517500 | 242500 | 243000 | 243000 | 242500 | 679 |
| 588 | 20230719 | 090900 | 7889543000 | 243000 | 242500 | 243500 | 242000 | 1275 |
| 589 | 20230719 | 090800 | 7580032500 | 242000 | 242500 | 243000 | 242000 | 1029 |
| 590 | 20230719 | 090700 | 7330521500 | 243500 | 243500 | 243500 | 242500 | 530 |
| 591 | 20230719 | 090600 | 7201731500 | 243000 | 244000 | 244000 | 243000 | 607 |
| 592 | 20230719 | 090500 | 7054058500 | 243500 | 244000 | 245000 | 243500 | 2854 |
| 593 | 20230719 | 090400 | 6356571500 | 244000 | 244000 | 244500 | 244000 | 876 |
| 594 | 20230719 | 090300 | 6142444000 | 244000 | 243500 | 244500 | 243500 | 565 |
| 595 | 20230719 | 090200 | 6004532000 | 244000 | 243500 | 245000 | 242000 | 10884 |
| 596 | 20230719 | 090100 | 3351133000 | 243500 | 243000 | 246000 | 242500 | 9916 |
| 597 | 20230719 | 090000 | 929076500 | 243000 | 241000 | 243000 | 240500 | 3841 |