31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 184400 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 5398 |
| 3 | 20230719 | 184300 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 4 | 20230719 | 184200 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 5 | 20230719 | 184100 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 6 | 20230719 | 184000 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 7 | 20230719 | 183900 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 8 | 20230719 | 183800 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 9 | 20230719 | 183700 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 10 | 20230719 | 183600 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 11 | 20230719 | 183500 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 12 | 20230719 | 183400 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 13 | 20230719 | 183300 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 14 | 20230719 | 183200 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 15 | 20230719 | 183100 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 16 | 20230719 | 183000 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 17 | 20230719 | 182900 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 18 | 20230719 | 182800 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 19 | 20230719 | 182700 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 20 | 20230719 | 182600 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 21 | 20230719 | 182500 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 22 | 20230719 | 182400 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 23 | 20230719 | 182300 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 24 | 20230719 | 182200 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 25 | 20230719 | 182100 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 26 | 20230719 | 182000 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 27 | 20230719 | 181900 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 28 | 20230719 | 181800 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 29 | 20230719 | 181700 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 30 | 20230719 | 181600 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 31 | 20230719 | 181500 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 32 | 20230719 | 181400 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 5398 |
| 33 | 20230719 | 181300 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 34 | 20230719 | 181200 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 35 | 20230719 | 181100 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 36 | 20230719 | 181000 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 37 | 20230719 | 180900 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 38 | 20230719 | 180800 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 39 | 20230719 | 180700 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 40 | 20230719 | 180600 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 41 | 20230719 | 180500 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 42 | 20230719 | 180400 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 43 | 20230719 | 180300 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 44 | 20230719 | 180200 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 45 | 20230719 | 180100 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 46 | 20230719 | 180000 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 47 | 20230719 | 175900 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 48 | 20230719 | 175800 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 49 | 20230719 | 175700 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 50 | 20230719 | 175600 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 51 | 20230719 | 175500 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 52 | 20230719 | 175400 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 53 | 20230719 | 175300 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 54 | 20230719 | 175200 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 55 | 20230719 | 175100 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 56 | 20230719 | 175000 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 57 | 20230719 | 174900 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 58 | 20230719 | 174800 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 59 | 20230719 | 174700 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 60 | 20230719 | 174600 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 61 | 20230719 | 174500 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 62 | 20230719 | 174400 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 5398 |
| 63 | 20230719 | 174300 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 64 | 20230719 | 174200 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 65 | 20230719 | 174100 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 66 | 20230719 | 174000 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 67 | 20230719 | 173900 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 68 | 20230719 | 173800 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 69 | 20230719 | 173700 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 70 | 20230719 | 173600 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 71 | 20230719 | 173500 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 72 | 20230719 | 173400 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 73 | 20230719 | 173300 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 74 | 20230719 | 173200 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 75 | 20230719 | 173100 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 76 | 20230719 | 173000 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 77 | 20230719 | 172900 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 78 | 20230719 | 172800 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 79 | 20230719 | 172700 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 80 | 20230719 | 172600 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 81 | 20230719 | 172500 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 82 | 20230719 | 172400 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 83 | 20230719 | 172300 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 84 | 20230719 | 172200 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 85 | 20230719 | 172100 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 86 | 20230719 | 172000 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 87 | 20230719 | 171900 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 88 | 20230719 | 171800 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 89 | 20230719 | 171700 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 90 | 20230719 | 171600 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 91 | 20230719 | 171500 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 92 | 20230719 | 171400 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 5398 |
| 93 | 20230719 | 171300 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 94 | 20230719 | 171200 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 95 | 20230719 | 171100 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 96 | 20230719 | 171000 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 97 | 20230719 | 170900 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 98 | 20230719 | 170800 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 99 | 20230719 | 170700 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 100 | 20230719 | 170600 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 101 | 20230719 | 170500 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 102 | 20230719 | 170400 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 103 | 20230719 | 170300 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 104 | 20230719 | 170200 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 105 | 20230719 | 170100 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 106 | 20230719 | 170000 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 107 | 20230719 | 165900 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 108 | 20230719 | 165800 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 109 | 20230719 | 165700 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 110 | 20230719 | 165600 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 111 | 20230719 | 165500 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 112 | 20230719 | 165400 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 113 | 20230719 | 165300 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 114 | 20230719 | 165200 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 115 | 20230719 | 165100 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 116 | 20230719 | 165000 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 117 | 20230719 | 164900 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 118 | 20230719 | 164800 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 119 | 20230719 | 164700 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 120 | 20230719 | 164600 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 121 | 20230719 | 164500 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 122 | 20230719 | 164400 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 5398 |
| 123 | 20230719 | 164300 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 124 | 20230719 | 164200 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 125 | 20230719 | 164100 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 126 | 20230719 | 164000 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 127 | 20230719 | 163900 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 128 | 20230719 | 163800 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 129 | 20230719 | 163700 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 130 | 20230719 | 163600 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 131 | 20230719 | 163500 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 132 | 20230719 | 163400 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 133 | 20230719 | 163300 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 134 | 20230719 | 163200 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 135 | 20230719 | 163100 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 136 | 20230719 | 163000 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 137 | 20230719 | 162900 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 138 | 20230719 | 162800 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 139 | 20230719 | 162700 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 140 | 20230719 | 162600 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 141 | 20230719 | 162500 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 142 | 20230719 | 162400 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 143 | 20230719 | 162300 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 144 | 20230719 | 162200 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 145 | 20230719 | 162100 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 146 | 20230719 | 162000 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 147 | 20230719 | 161900 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 148 | 20230719 | 161800 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 149 | 20230719 | 161700 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 150 | 20230719 | 161600 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 151 | 20230719 | 161500 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 152 | 20230719 | 161400 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 5398 |
| 153 | 20230719 | 161300 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 154 | 20230719 | 161200 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 155 | 20230719 | 161100 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 156 | 20230719 | 161000 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 157 | 20230719 | 160900 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 158 | 20230719 | 160800 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 159 | 20230719 | 160700 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 160 | 20230719 | 160600 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 161 | 20230719 | 160500 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 162 | 20230719 | 160400 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 163 | 20230719 | 160300 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 164 | 20230719 | 160200 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 165 | 20230719 | 160100 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 166 | 20230719 | 160000 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 167 | 20230719 | 155900 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 168 | 20230719 | 155800 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 169 | 20230719 | 155700 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 170 | 20230719 | 155600 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 171 | 20230719 | 155500 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 172 | 20230719 | 155400 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 173 | 20230719 | 155300 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 174 | 20230719 | 155200 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 175 | 20230719 | 155100 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 176 | 20230719 | 155000 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 177 | 20230719 | 154900 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 178 | 20230719 | 154800 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 179 | 20230719 | 154700 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 180 | 20230719 | 154600 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 181 | 20230719 | 154500 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 182 | 20230719 | 154400 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 5398 |
| 183 | 20230719 | 154300 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 184 | 20230719 | 154200 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 185 | 20230719 | 154100 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 186 | 20230719 | 154000 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 187 | 20230719 | 153900 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 188 | 20230719 | 153800 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 189 | 20230719 | 153700 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 190 | 20230719 | 153600 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 191 | 20230719 | 153500 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 192 | 20230719 | 153400 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 193 | 20230719 | 153300 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 194 | 20230719 | 153200 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 195 | 20230719 | 153100 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 196 | 20230719 | 153000 | 7720153350 | 38600 | 38600 | 38600 | 38600 | 5398 |
| 197 | 20230719 | 152900 | 7511790550 | 38600 | 38600 | 38600 | 38600 | 0 |
| 198 | 20230719 | 152800 | 7511790550 | 38600 | 38600 | 38600 | 38600 | 0 |
| 199 | 20230719 | 152700 | 7511790550 | 38600 | 38600 | 38600 | 38600 | 0 |
| 200 | 20230719 | 152600 | 7511790550 | 38600 | 38600 | 38600 | 38600 | 0 |
| 201 | 20230719 | 152500 | 7511790550 | 38600 | 38600 | 38600 | 38600 | 0 |
| 202 | 20230719 | 152400 | 7511790550 | 38600 | 38600 | 38600 | 38600 | 0 |
| 203 | 20230719 | 152300 | 7511790550 | 38600 | 38600 | 38600 | 38600 | 0 |
| 204 | 20230719 | 152200 | 7511790550 | 38600 | 38600 | 38600 | 38600 | 0 |
| 205 | 20230719 | 152100 | 7511790550 | 38600 | 38600 | 38600 | 38600 | 0 |
| 206 | 20230719 | 152000 | 7511790550 | 38600 | 38600 | 38600 | 38600 | 0 |
| 207 | 20230719 | 151900 | 7511790550 | 38600 | 38650 | 38650 | 38600 | 384 |
| 208 | 20230719 | 151800 | 7496960250 | 38650 | 38550 | 38650 | 38550 | 320 |
| 209 | 20230719 | 151700 | 7484607800 | 38550 | 38600 | 38650 | 38550 | 628 |
| 210 | 20230719 | 151600 | 7460366100 | 38600 | 38600 | 38650 | 38600 | 706 |
| 211 | 20230719 | 151500 | 7433107750 | 38600 | 38650 | 38650 | 38600 | 235 |
| 212 | 20230719 | 151400 | 7424030900 | 38600 | 38650 | 38650 | 38600 | 169 |
| 213 | 20230719 | 151300 | 7417503700 | 38650 | 38500 | 38650 | 38500 | 1220 |
| 214 | 20230719 | 151200 | 7370430150 | 38500 | 38500 | 38600 | 38500 | 800 |
| 215 | 20230719 | 151100 | 7339591150 | 38550 | 38550 | 38600 | 38500 | 955 |
| 216 | 20230719 | 151000 | 7302777250 | 38550 | 38550 | 38600 | 38500 | 285 |
| 217 | 20230719 | 150900 | 7291789200 | 38600 | 38550 | 38600 | 38550 | 249 |
| 218 | 20230719 | 150800 | 7282187550 | 38600 | 38550 | 38600 | 38550 | 262 |
| 219 | 20230719 | 150700 | 7272084600 | 38550 | 38550 | 38600 | 38550 | 940 |
| 220 | 20230719 | 150600 | 7235813400 | 38550 | 38550 | 38600 | 38550 | 435 |
| 221 | 20230719 | 150500 | 7219039800 | 38600 | 38550 | 38600 | 38550 | 412 |
| 222 | 20230719 | 150400 | 7203152250 | 38600 | 38550 | 38600 | 38500 | 325 |
| 223 | 20230719 | 150300 | 7190626700 | 38600 | 38550 | 38600 | 38500 | 841 |
| 224 | 20230719 | 150200 | 7158212250 | 38500 | 38550 | 38600 | 38500 | 583 |
| 225 | 20230719 | 150100 | 7135753950 | 38550 | 38500 | 38600 | 38500 | 379 |
| 226 | 20230719 | 150000 | 7121142750 | 38500 | 38550 | 38550 | 38500 | 475 |
| 227 | 20230719 | 145900 | 7102844450 | 38550 | 38600 | 38650 | 38550 | 704 |
| 228 | 20230719 | 145800 | 7075680800 | 38600 | 38550 | 38600 | 38550 | 581 |
| 229 | 20230719 | 145700 | 7053267500 | 38550 | 38600 | 38600 | 38550 | 531 |
| 230 | 20230719 | 145600 | 7032792200 | 38600 | 38650 | 38650 | 38600 | 654 |
| 231 | 20230719 | 145500 | 7007540450 | 38650 | 38600 | 38650 | 38550 | 589 |
| 232 | 20230719 | 145400 | 6984803800 | 38550 | 38550 | 38600 | 38550 | 426 |
| 233 | 20230719 | 145300 | 6968370700 | 38550 | 38600 | 38600 | 38550 | 479 |
| 234 | 20230719 | 145200 | 6949894450 | 38600 | 38550 | 38650 | 38500 | 1586 |
| 235 | 20230719 | 145100 | 6888682900 | 38550 | 38550 | 38550 | 38500 | 524 |
| 236 | 20230719 | 145000 | 6868489950 | 38550 | 38500 | 38550 | 38500 | 691 |
| 237 | 20230719 | 144900 | 6841875750 | 38500 | 38500 | 38600 | 38500 | 513 |
| 238 | 20230719 | 144800 | 6822106300 | 38450 | 38500 | 38600 | 38450 | 1522 |
| 239 | 20230719 | 144700 | 6763457250 | 38500 | 38450 | 38550 | 38450 | 356 |
| 240 | 20230719 | 144600 | 6749746550 | 38500 | 38550 | 38550 | 38500 | 618 |
| 241 | 20230719 | 144500 | 6725948500 | 38550 | 38550 | 38550 | 38450 | 652 |
| 242 | 20230719 | 144400 | 6700844750 | 38500 | 38550 | 38550 | 38500 | 357 |
| 243 | 20230719 | 144300 | 6687095400 | 38550 | 38400 | 38550 | 38350 | 1287 |
| 244 | 20230719 | 144200 | 6637609600 | 38350 | 38400 | 38450 | 38350 | 335 |
| 245 | 20230719 | 144100 | 6624746850 | 38400 | 38400 | 38450 | 38400 | 471 |
| 246 | 20230719 | 144000 | 6606651500 | 38400 | 38400 | 38450 | 38350 | 280 |
| 247 | 20230719 | 143900 | 6595899900 | 38450 | 38400 | 38500 | 38400 | 552 |
| 248 | 20230719 | 143800 | 6574689500 | 38400 | 38400 | 38450 | 38400 | 513 |
| 249 | 20230719 | 143700 | 6554987400 | 38400 | 38350 | 38500 | 38350 | 565 |
| 250 | 20230719 | 143600 | 6533288150 | 38450 | 38350 | 38500 | 38350 | 906 |
| 251 | 20230719 | 143500 | 6498495350 | 38400 | 38350 | 38400 | 38300 | 358 |
| 252 | 20230719 | 143400 | 6484764200 | 38350 | 38350 | 38400 | 38300 | 597 |
| 253 | 20230719 | 143300 | 6461878650 | 38400 | 38350 | 38400 | 38300 | 932 |
| 254 | 20230719 | 143200 | 6426159150 | 38400 | 38350 | 38400 | 38300 | 455 |
| 255 | 20230719 | 143100 | 6408706300 | 38350 | 38350 | 38400 | 38350 | 287 |
| 256 | 20230719 | 143000 | 6397698250 | 38350 | 38350 | 38400 | 38300 | 503 |
| 257 | 20230719 | 142900 | 6378400950 | 38350 | 38400 | 38400 | 38350 | 479 |
| 258 | 20230719 | 142800 | 6360025250 | 38400 | 38350 | 38450 | 38300 | 1204 |
| 259 | 20230719 | 142700 | 6313809350 | 38400 | 38300 | 38400 | 38300 | 431 |
| 260 | 20230719 | 142600 | 6297284000 | 38400 | 38350 | 38450 | 38300 | 817 |
| 261 | 20230719 | 142500 | 6265943350 | 38350 | 38350 | 38400 | 38300 | 447 |
| 262 | 20230719 | 142400 | 6248807850 | 38350 | 38350 | 38400 | 38350 | 407 |
| 263 | 20230719 | 142300 | 6233199200 | 38400 | 38400 | 38450 | 38350 | 500 |
| 264 | 20230719 | 142200 | 6214016000 | 38400 | 38400 | 38450 | 38350 | 384 |
| 265 | 20230719 | 142100 | 6199274200 | 38400 | 38400 | 38400 | 38400 | 212 |
| 266 | 20230719 | 142000 | 6191133400 | 38450 | 38400 | 38500 | 38400 | 719 |
| 267 | 20230719 | 141900 | 6163502800 | 38400 | 38350 | 38450 | 38350 | 616 |
| 268 | 20230719 | 141800 | 6139866800 | 38300 | 38350 | 38400 | 38300 | 330 |
| 269 | 20230719 | 141700 | 6127214300 | 38350 | 38350 | 38400 | 38300 | 408 |
| 270 | 20230719 | 141600 | 6111568250 | 38400 | 38350 | 38400 | 38300 | 406 |
| 271 | 20230719 | 141500 | 6095997000 | 38300 | 38350 | 38400 | 38300 | 585 |
| 272 | 20230719 | 141400 | 6073561150 | 38350 | 38400 | 38450 | 38350 | 518 |
| 273 | 20230719 | 141300 | 6053673050 | 38400 | 38350 | 38450 | 38350 | 478 |
| 274 | 20230719 | 141200 | 6035324450 | 38350 | 38300 | 38400 | 38300 | 354 |
| 275 | 20230719 | 141100 | 6021749450 | 38350 | 38350 | 38400 | 38300 | 438 |
| 276 | 20230719 | 141000 | 6004950250 | 38400 | 38400 | 38400 | 38350 | 360 |
| 277 | 20230719 | 140900 | 5991136100 | 38400 | 38350 | 38450 | 38350 | 407 |
| 278 | 20230719 | 140800 | 5975518650 | 38400 | 38400 | 38450 | 38400 | 121 |
| 279 | 20230719 | 140700 | 5970872200 | 38400 | 38400 | 38400 | 38350 | 492 |
| 280 | 20230719 | 140600 | 5951992200 | 38450 | 38400 | 38450 | 38350 | 450 |
| 281 | 20230719 | 140500 | 5934706200 | 38450 | 38400 | 38450 | 38350 | 292 |
| 282 | 20230719 | 140400 | 5923494600 | 38400 | 38400 | 38500 | 38350 | 438 |
| 283 | 20230719 | 140300 | 5906668800 | 38450 | 38450 | 38450 | 38350 | 399 |
| 284 | 20230719 | 140200 | 5891347700 | 38450 | 38400 | 38500 | 38350 | 354 |
| 285 | 20230719 | 140100 | 5877748650 | 38400 | 38450 | 38450 | 38400 | 190 |
| 286 | 20230719 | 140000 | 5870446800 | 38450 | 38450 | 38500 | 38450 | 442 |
| 287 | 20230719 | 135900 | 5853449500 | 38500 | 38550 | 38550 | 38450 | 756 |
| 288 | 20230719 | 135800 | 5824346450 | 38550 | 38450 | 38550 | 38450 | 399 |
| 289 | 20230719 | 135700 | 5808983100 | 38500 | 38400 | 38500 | 38350 | 862 |
| 290 | 20230719 | 135600 | 5775854500 | 38400 | 38350 | 38450 | 38350 | 205 |
| 291 | 20230719 | 135500 | 5767982300 | 38450 | 38350 | 38450 | 38350 | 414 |
| 292 | 20230719 | 135400 | 5752095250 | 38400 | 38400 | 38450 | 38350 | 199 |
| 293 | 20230719 | 135300 | 5744454500 | 38450 | 38400 | 38450 | 38300 | 517 |
| 294 | 20230719 | 135200 | 5724609550 | 38450 | 38350 | 38450 | 38350 | 475 |
| 295 | 20230719 | 135100 | 5706379850 | 38350 | 38400 | 38400 | 38300 | 320 |
| 296 | 20230719 | 135000 | 5694101550 | 38400 | 38350 | 38400 | 38300 | 391 |
| 297 | 20230719 | 134900 | 5679110150 | 38350 | 38300 | 38400 | 38250 | 385 |
| 298 | 20230719 | 134800 | 5664362850 | 38300 | 38350 | 38350 | 38200 | 748 |
| 299 | 20230719 | 134700 | 5635736000 | 38350 | 38300 | 38350 | 38250 | 207 |
| 300 | 20230719 | 134600 | 5627812800 | 38300 | 38300 | 38350 | 38250 | 475 |
| 301 | 20230719 | 134500 | 5609627300 | 38300 | 38300 | 38350 | 38250 | 343 |
| 302 | 20230719 | 134400 | 5596491950 | 38300 | 38350 | 38350 | 38250 | 581 |
| 303 | 20230719 | 134300 | 5574251050 | 38300 | 38300 | 38350 | 38250 | 406 |
| 304 | 20230719 | 134200 | 5558708650 | 38250 | 38350 | 38350 | 38250 | 285 |
| 305 | 20230719 | 134100 | 5547805300 | 38300 | 38300 | 38300 | 38200 | 619 |
| 306 | 20230719 | 134000 | 5524134900 | 38250 | 38300 | 38300 | 38250 | 537 |
| 307 | 20230719 | 133900 | 5503590500 | 38250 | 38250 | 38350 | 38250 | 475 |
| 308 | 20230719 | 133800 | 5485420150 | 38250 | 38250 | 38300 | 38200 | 709 |
| 309 | 20230719 | 133700 | 5458299300 | 38350 | 38200 | 38350 | 38200 | 946 |
| 310 | 20230719 | 133600 | 5422092400 | 38200 | 38200 | 38250 | 38200 | 277 |
| 311 | 20230719 | 133500 | 5411510900 | 38200 | 38250 | 38250 | 38200 | 512 |
| 312 | 20230719 | 133400 | 5391930350 | 38200 | 38250 | 38250 | 38200 | 918 |
| 313 | 20230719 | 133300 | 5356852300 | 38250 | 38250 | 38350 | 38200 | 2112 |
| 314 | 20230719 | 133200 | 5276032900 | 38250 | 38300 | 38300 | 38200 | 650 |
| 315 | 20230719 | 133100 | 5251179750 | 38250 | 38250 | 38300 | 38250 | 466 |
| 316 | 20230719 | 133000 | 5233352850 | 38350 | 38300 | 38350 | 38250 | 353 |
| 317 | 20230719 | 132900 | 5219832850 | 38350 | 38300 | 38350 | 38300 | 659 |
| 318 | 20230719 | 132800 | 5194576450 | 38300 | 38300 | 38350 | 38300 | 683 |
| 319 | 20230719 | 132700 | 5168413000 | 38300 | 38450 | 38450 | 38300 | 3224 |
| 320 | 20230719 | 132600 | 5044693750 | 38450 | 38400 | 38450 | 38400 | 179 |
| 321 | 20230719 | 132500 | 5037818050 | 38450 | 38450 | 38500 | 38400 | 1195 |
| 322 | 20230719 | 132400 | 4991907800 | 38500 | 38450 | 38500 | 38450 | 395 |
| 323 | 20230719 | 132300 | 4976717450 | 38450 | 38450 | 38500 | 38450 | 246 |
| 324 | 20230719 | 132200 | 4967257400 | 38500 | 38500 | 38500 | 38450 | 350 |
| 325 | 20230719 | 132100 | 4953796900 | 38500 | 38500 | 38500 | 38450 | 458 |
| 326 | 20230719 | 132000 | 4936175350 | 38450 | 38500 | 38500 | 38450 | 1823 |
| 327 | 20230719 | 131900 | 4866057400 | 38450 | 38550 | 38550 | 38450 | 234 |
| 328 | 20230719 | 131800 | 4857052900 | 38550 | 38500 | 38550 | 38450 | 256 |
| 329 | 20230719 | 131700 | 4847196850 | 38550 | 38500 | 38550 | 38450 | 300 |
| 330 | 20230719 | 131600 | 4835645350 | 38500 | 38550 | 38550 | 38500 | 176 |
| 331 | 20230719 | 131500 | 4828868850 | 38550 | 38500 | 38550 | 38500 | 222 |
| 332 | 20230719 | 131400 | 4820320150 | 38500 | 38450 | 38550 | 38450 | 236 |
| 333 | 20230719 | 131300 | 4811234000 | 38550 | 38500 | 38550 | 38450 | 349 |
| 334 | 20230719 | 131200 | 4797792050 | 38500 | 38500 | 38600 | 38500 | 251 |
| 335 | 20230719 | 131100 | 4788119550 | 38550 | 38500 | 38550 | 38450 | 257 |
| 336 | 20230719 | 131000 | 4778228400 | 38500 | 38500 | 38550 | 38500 | 255 |
| 337 | 20230719 | 130900 | 4768409500 | 38600 | 38500 | 38600 | 38500 | 56 |
| 338 | 20230719 | 130800 | 4766250800 | 38500 | 38500 | 38600 | 38500 | 777 |
| 339 | 20230719 | 130700 | 4736317250 | 38500 | 38500 | 38550 | 38500 | 254 |
| 340 | 20230719 | 130600 | 4726537000 | 38500 | 38550 | 38550 | 38500 | 244 |
| 341 | 20230719 | 130500 | 4717136200 | 38600 | 38500 | 38600 | 38500 | 114 |
| 342 | 20230719 | 130400 | 4712743050 | 38600 | 38550 | 38600 | 38500 | 454 |
| 343 | 20230719 | 130300 | 4695251900 | 38550 | 38550 | 38600 | 38550 | 176 |
| 344 | 20230719 | 130200 | 4688465700 | 38550 | 38550 | 38550 | 38550 | 95 |
| 345 | 20230719 | 130100 | 4684803450 | 38600 | 38550 | 38600 | 38500 | 1163 |
| 346 | 20230719 | 130000 | 4639934850 | 38600 | 38500 | 38600 | 38500 | 302 |
| 347 | 20230719 | 125900 | 4628298800 | 38550 | 38550 | 38600 | 38500 | 931 |
| 348 | 20230719 | 125800 | 4592439500 | 38500 | 38550 | 38650 | 38500 | 434 |
| 349 | 20230719 | 125700 | 4575702500 | 38550 | 38550 | 38600 | 38500 | 1350 |
| 350 | 20230719 | 125600 | 4523671200 | 38550 | 38600 | 38600 | 38500 | 137 |
| 351 | 20230719 | 125500 | 4518394900 | 38550 | 38550 | 38600 | 38500 | 358 |
| 352 | 20230719 | 125400 | 4504593150 | 38550 | 38600 | 38600 | 38500 | 658 |
| 353 | 20230719 | 125300 | 4479238950 | 38600 | 38550 | 38600 | 38550 | 247 |
| 354 | 20230719 | 125200 | 4469715650 | 38600 | 38550 | 38600 | 38550 | 218 |
| 355 | 20230719 | 125100 | 4461310250 | 38600 | 38550 | 38600 | 38550 | 325 |
| 356 | 20230719 | 125000 | 4448777950 | 38600 | 38600 | 38600 | 38550 | 263 |
| 357 | 20230719 | 124900 | 4438633350 | 38600 | 38600 | 38600 | 38550 | 268 |
| 358 | 20230719 | 124800 | 4428293550 | 38650 | 38550 | 38650 | 38550 | 353 |
| 359 | 20230719 | 124700 | 4414678100 | 38550 | 38600 | 38650 | 38550 | 436 |
| 360 | 20230719 | 124600 | 4397863050 | 38600 | 38650 | 38650 | 38550 | 244 |
| 361 | 20230719 | 124500 | 4388441750 | 38650 | 38600 | 38700 | 38550 | 494 |
| 362 | 20230719 | 124400 | 4369371550 | 38600 | 38600 | 38650 | 38600 | 195 |
| 363 | 20230719 | 124300 | 4361841950 | 38600 | 38650 | 38700 | 38600 | 143 |
| 364 | 20230719 | 124200 | 4356319500 | 38600 | 38600 | 38700 | 38600 | 365 |
| 365 | 20230719 | 124100 | 4342220700 | 38650 | 38550 | 38650 | 38550 | 299 |
| 366 | 20230719 | 124000 | 4330680550 | 38550 | 38650 | 38650 | 38550 | 147 |
| 367 | 20230719 | 123900 | 4325011800 | 38600 | 38600 | 38650 | 38550 | 108 |
| 368 | 20230719 | 123800 | 4320841750 | 38600 | 38600 | 38700 | 38600 | 430 |
| 369 | 20230719 | 123700 | 4304233150 | 38600 | 38600 | 38650 | 38600 | 150 |
| 370 | 20230719 | 123600 | 4298441800 | 38600 | 38650 | 38700 | 38600 | 109 |
| 371 | 20230719 | 123500 | 4294229500 | 38650 | 38600 | 38650 | 38550 | 538 |
| 372 | 20230719 | 123400 | 4273477850 | 38600 | 38600 | 38700 | 38600 | 154 |
| 373 | 20230719 | 123300 | 4267530250 | 38650 | 38650 | 38650 | 38650 | 96 |
| 374 | 20230719 | 123200 | 4263819850 | 38650 | 38650 | 38700 | 38600 | 253 |
| 375 | 20230719 | 123100 | 4254047100 | 38600 | 38700 | 38750 | 38600 | 362 |
| 376 | 20230719 | 123000 | 4240054350 | 38700 | 38700 | 38700 | 38600 | 267 |
| 377 | 20230719 | 122900 | 4229735700 | 38700 | 38700 | 38700 | 38650 | 71 |
| 378 | 20230719 | 122800 | 4226991400 | 38700 | 38650 | 38700 | 38600 | 521 |
| 379 | 20230719 | 122700 | 4206866400 | 38700 | 38600 | 38700 | 38600 | 148 |
| 380 | 20230719 | 122600 | 4201151000 | 38700 | 38700 | 38700 | 38600 | 218 |
| 381 | 20230719 | 122500 | 4192727950 | 38700 | 38600 | 38700 | 38550 | 449 |
| 382 | 20230719 | 122400 | 4175384450 | 38650 | 38650 | 38650 | 38600 | 190 |
| 383 | 20230719 | 122300 | 4168048350 | 38650 | 38600 | 38650 | 38550 | 169 |
| 384 | 20230719 | 122200 | 4161526950 | 38600 | 38600 | 38700 | 38600 | 208 |
| 385 | 20230719 | 122100 | 4153496050 | 38600 | 38650 | 38700 | 38600 | 227 |
| 386 | 20230719 | 122000 | 4144731350 | 38600 | 38650 | 38700 | 38600 | 285 |
| 387 | 20230719 | 121900 | 4133723250 | 38650 | 38700 | 38700 | 38650 | 54 |
| 388 | 20230719 | 121800 | 4131635950 | 38750 | 38600 | 38750 | 38550 | 884 |
| 389 | 20230719 | 121700 | 4097461400 | 38600 | 38650 | 38650 | 38550 | 83 |
| 390 | 20230719 | 121600 | 4094260500 | 38650 | 38550 | 38650 | 38550 | 344 |
| 391 | 20230719 | 121500 | 4080990100 | 38600 | 38600 | 38600 | 38550 | 219 |
| 392 | 20230719 | 121400 | 4072540250 | 38650 | 38550 | 38650 | 38550 | 256 |
| 393 | 20230719 | 121300 | 4062667450 | 38550 | 38550 | 38600 | 38500 | 429 |
| 394 | 20230719 | 121200 | 4046131050 | 38550 | 38550 | 38600 | 38550 | 230 |
| 395 | 20230719 | 121100 | 4037260500 | 38550 | 38550 | 38600 | 38550 | 303 |
| 396 | 20230719 | 121000 | 4025578900 | 38600 | 38600 | 38600 | 38550 | 116 |
| 397 | 20230719 | 120900 | 4021104750 | 38550 | 38550 | 38600 | 38550 | 414 |
| 398 | 20230719 | 120800 | 4005141200 | 38600 | 38550 | 38600 | 38550 | 311 |
| 399 | 20230719 | 120700 | 3993148950 | 38550 | 38600 | 38600 | 38550 | 511 |
| 400 | 20230719 | 120600 | 3973435150 | 38600 | 38550 | 38600 | 38500 | 299 |
| 401 | 20230719 | 120500 | 3961920000 | 38600 | 38550 | 38600 | 38500 | 378 |
| 402 | 20230719 | 120400 | 3947351950 | 38550 | 38500 | 38550 | 38500 | 178 |
| 403 | 20230719 | 120300 | 3940496400 | 38500 | 38500 | 38550 | 38500 | 612 |
| 404 | 20230719 | 120200 | 3916923850 | 38500 | 38500 | 38500 | 38450 | 725 |
| 405 | 20230719 | 120100 | 3889032650 | 38500 | 38400 | 38500 | 38400 | 748 |
| 406 | 20230719 | 120000 | 3860266450 | 38500 | 38400 | 38500 | 38400 | 272 |
| 407 | 20230719 | 115900 | 3849807000 | 38500 | 38400 | 38500 | 38400 | 555 |
| 408 | 20230719 | 115800 | 3828480950 | 38500 | 38450 | 38500 | 38450 | 364 |
| 409 | 20230719 | 115700 | 3814482100 | 38500 | 38450 | 38500 | 38400 | 572 |
| 410 | 20230719 | 115600 | 3792489700 | 38500 | 38450 | 38500 | 38400 | 351 |
| 411 | 20230719 | 115500 | 3778992300 | 38400 | 38450 | 38500 | 38400 | 579 |
| 412 | 20230719 | 115400 | 3756731550 | 38500 | 38450 | 38500 | 38450 | 554 |
| 413 | 20230719 | 115300 | 3735425800 | 38500 | 38450 | 38500 | 38450 | 136 |
| 414 | 20230719 | 115200 | 3730195500 | 38500 | 38500 | 38550 | 38450 | 732 |
| 415 | 20230719 | 115100 | 3702028300 | 38500 | 38500 | 38500 | 38450 | 136 |
| 416 | 20230719 | 115000 | 3696794750 | 38500 | 38500 | 38500 | 38450 | 302 |
| 417 | 20230719 | 114900 | 3685177000 | 38550 | 38450 | 38550 | 38450 | 471 |
| 418 | 20230719 | 114800 | 3667053000 | 38500 | 38450 | 38500 | 38450 | 199 |
| 419 | 20230719 | 114700 | 3659398400 | 38550 | 38450 | 38550 | 38450 | 279 |
| 420 | 20230719 | 114600 | 3648666600 | 38450 | 38500 | 38500 | 38450 | 159 |
| 421 | 20230719 | 114500 | 3642548350 | 38500 | 38550 | 38550 | 38450 | 326 |
| 422 | 20230719 | 114400 | 3630007550 | 38550 | 38550 | 38550 | 38450 | 88 |
| 423 | 20230719 | 114300 | 3626620400 | 38550 | 38550 | 38550 | 38450 | 311 |
| 424 | 20230719 | 114200 | 3614647150 | 38500 | 38500 | 38550 | 38450 | 517 |
| 425 | 20230719 | 114100 | 3594740950 | 38500 | 38500 | 38500 | 38450 | 184 |
| 426 | 20230719 | 114000 | 3587659400 | 38500 | 38500 | 38550 | 38500 | 298 |
| 427 | 20230719 | 113900 | 3576184950 | 38550 | 38500 | 38550 | 38500 | 142 |
| 428 | 20230719 | 113800 | 3570716400 | 38550 | 38550 | 38600 | 38500 | 223 |
| 429 | 20230719 | 113700 | 3562121100 | 38650 | 38500 | 38650 | 38450 | 437 |
| 430 | 20230719 | 113600 | 3545293600 | 38500 | 38550 | 38550 | 38450 | 504 |
| 431 | 20230719 | 113500 | 3525894800 | 38600 | 38550 | 38600 | 38500 | 431 |
| 432 | 20230719 | 113400 | 3509294750 | 38550 | 38500 | 38600 | 38450 | 731 |
| 433 | 20230719 | 113300 | 3481155350 | 38450 | 38550 | 38550 | 38450 | 363 |
| 434 | 20230719 | 113200 | 3467183050 | 38550 | 38500 | 38550 | 38500 | 225 |
| 435 | 20230719 | 113100 | 3458518050 | 38500 | 38500 | 38550 | 38450 | 505 |
| 436 | 20230719 | 113000 | 3439079600 | 38500 | 38500 | 38550 | 38500 | 87 |
| 437 | 20230719 | 112900 | 3435730050 | 38550 | 38550 | 38600 | 38500 | 402 |
| 438 | 20230719 | 112800 | 3420248200 | 38550 | 38500 | 38600 | 38500 | 134 |
| 439 | 20230719 | 112700 | 3415084650 | 38500 | 38500 | 38550 | 38500 | 399 |
| 440 | 20230719 | 112600 | 3399720550 | 38450 | 38500 | 38500 | 38450 | 402 |
| 441 | 20230719 | 112500 | 3384253000 | 38550 | 38500 | 38550 | 38450 | 305 |
| 442 | 20230719 | 112400 | 3372519850 | 38500 | 38450 | 38500 | 38450 | 371 |
| 443 | 20230719 | 112300 | 3358248800 | 38500 | 38500 | 38550 | 38450 | 1081 |
| 444 | 20230719 | 112200 | 3316628850 | 38500 | 38500 | 38550 | 38500 | 358 |
| 445 | 20230719 | 112100 | 3302842900 | 38600 | 38550 | 38600 | 38500 | 2407 |
| 446 | 20230719 | 112000 | 3210073550 | 38550 | 38600 | 38600 | 38550 | 66 |
| 447 | 20230719 | 111900 | 3207526150 | 38600 | 38600 | 38650 | 38550 | 377 |
| 448 | 20230719 | 111800 | 3192985800 | 38650 | 38600 | 38650 | 38600 | 89 |
| 449 | 20230719 | 111700 | 3189550200 | 38600 | 38600 | 38650 | 38550 | 447 |
| 450 | 20230719 | 111600 | 3172304550 | 38550 | 38600 | 38650 | 38550 | 239 |
| 451 | 20230719 | 111500 | 3163078400 | 38600 | 38600 | 38650 | 38600 | 365 |
| 452 | 20230719 | 111400 | 3148984750 | 38650 | 38600 | 38650 | 38600 | 156 |
| 453 | 20230719 | 111300 | 3142962150 | 38650 | 38550 | 38650 | 38550 | 617 |
| 454 | 20230719 | 111200 | 3119157800 | 38550 | 38650 | 38650 | 38550 | 1101 |
| 455 | 20230719 | 111100 | 3076660050 | 38650 | 38600 | 38650 | 38600 | 94 |
| 456 | 20230719 | 111000 | 3073031400 | 38600 | 38650 | 38650 | 38600 | 253 |
| 457 | 20230719 | 110900 | 3063265300 | 38650 | 38600 | 38650 | 38600 | 235 |
| 458 | 20230719 | 110800 | 3054193150 | 38600 | 38600 | 38650 | 38600 | 321 |
| 459 | 20230719 | 110700 | 3041800550 | 38650 | 38700 | 38700 | 38600 | 483 |
| 460 | 20230719 | 110600 | 3023149300 | 38700 | 38700 | 38800 | 38600 | 2372 |
| 461 | 20230719 | 110500 | 2931388800 | 38800 | 38750 | 38800 | 38700 | 185 |
| 462 | 20230719 | 110400 | 2924225550 | 38750 | 38850 | 38850 | 38700 | 319 |
| 463 | 20230719 | 110300 | 2911868750 | 38700 | 38750 | 38850 | 38700 | 331 |
| 464 | 20230719 | 110200 | 2899051600 | 38750 | 38700 | 38750 | 38700 | 285 |
| 465 | 20230719 | 110100 | 2888016850 | 38700 | 38850 | 38850 | 38700 | 151 |
| 466 | 20230719 | 110000 | 2882169050 | 38850 | 38700 | 38850 | 38700 | 365 |
| 467 | 20230719 | 105900 | 2868025700 | 38750 | 38700 | 38800 | 38700 | 123 |
| 468 | 20230719 | 105800 | 2863264450 | 38700 | 38650 | 38700 | 38650 | 490 |
| 469 | 20230719 | 105700 | 2844323150 | 38650 | 38650 | 38700 | 38650 | 229 |
| 470 | 20230719 | 105600 | 2835469400 | 38650 | 38650 | 38750 | 38650 | 299 |
| 471 | 20230719 | 105500 | 2823909900 | 38750 | 38650 | 38750 | 38650 | 699 |
| 472 | 20230719 | 105400 | 2796882750 | 38750 | 38700 | 38750 | 38650 | 306 |
| 473 | 20230719 | 105300 | 2785046850 | 38700 | 38900 | 38900 | 38650 | 421 |
| 474 | 20230719 | 105200 | 2768741600 | 38900 | 38650 | 38950 | 38650 | 725 |
| 475 | 20230719 | 105100 | 2740602700 | 38650 | 38650 | 38700 | 38650 | 192 |
| 476 | 20230719 | 105000 | 2733179150 | 38650 | 38650 | 38650 | 38600 | 262 |
| 477 | 20230719 | 104900 | 2723056750 | 38650 | 38650 | 38700 | 38600 | 181 |
| 478 | 20230719 | 104800 | 2716063650 | 38650 | 38650 | 38650 | 38600 | 244 |
| 479 | 20230719 | 104700 | 2706640350 | 38600 | 38700 | 38700 | 38600 | 98 |
| 480 | 20230719 | 104600 | 2702852800 | 38700 | 38650 | 38700 | 38600 | 944 |
| 481 | 20230719 | 104500 | 2666392350 | 38600 | 38650 | 38650 | 38600 | 183 |
| 482 | 20230719 | 104400 | 2659326550 | 38650 | 38650 | 38700 | 38600 | 305 |
| 483 | 20230719 | 104300 | 2647540850 | 38650 | 38600 | 38700 | 38600 | 297 |
| 484 | 20230719 | 104200 | 2636070050 | 38700 | 38600 | 38750 | 38600 | 220 |
| 485 | 20230719 | 104100 | 2627565450 | 38650 | 38650 | 38700 | 38650 | 336 |
| 486 | 20230719 | 104000 | 2614578050 | 38700 | 38650 | 38800 | 38650 | 306 |
| 487 | 20230719 | 103900 | 2602746400 | 38700 | 38700 | 38800 | 38700 | 269 |
| 488 | 20230719 | 103800 | 2592331200 | 38700 | 38750 | 38750 | 38650 | 158 |
| 489 | 20230719 | 103700 | 2586218350 | 38750 | 38600 | 38750 | 38600 | 286 |
| 490 | 20230719 | 103600 | 2575160400 | 38750 | 38700 | 38750 | 38600 | 1000 |
| 491 | 20230719 | 103500 | 2536510950 | 38700 | 38650 | 38750 | 38650 | 344 |
| 492 | 20230719 | 103400 | 2523208750 | 38700 | 38700 | 38700 | 38600 | 1125 |
| 493 | 20230719 | 103300 | 2479728600 | 38650 | 38600 | 38700 | 38600 | 455 |
| 494 | 20230719 | 103200 | 2462142800 | 38650 | 38650 | 38700 | 38600 | 192 |
| 495 | 20230719 | 103100 | 2454724000 | 38650 | 38650 | 38650 | 38600 | 207 |
| 496 | 20230719 | 103000 | 2446731500 | 38600 | 38650 | 38650 | 38600 | 476 |
| 497 | 20230719 | 102900 | 2428352450 | 38650 | 38650 | 38700 | 38600 | 404 |
| 498 | 20230719 | 102800 | 2412741600 | 38650 | 38700 | 38700 | 38650 | 175 |
| 499 | 20230719 | 102700 | 2405976700 | 38700 | 38650 | 38700 | 38650 | 494 |
| 500 | 20230719 | 102600 | 2386878200 | 38650 | 38650 | 38700 | 38650 | 300 |
| 501 | 20230719 | 102500 | 2375279750 | 38700 | 38700 | 38750 | 38650 | 301 |
| 502 | 20230719 | 102400 | 2363640500 | 38700 | 38650 | 38750 | 38600 | 1128 |
| 503 | 20230719 | 102300 | 2320055150 | 38700 | 38800 | 38800 | 38650 | 1003 |
| 504 | 20230719 | 102200 | 2281259250 | 38650 | 38800 | 38850 | 38650 | 1961 |
| 505 | 20230719 | 102100 | 2205253950 | 38800 | 38850 | 38900 | 38800 | 365 |
| 506 | 20230719 | 102000 | 2191074500 | 38850 | 38850 | 38850 | 38800 | 364 |
| 507 | 20230719 | 101900 | 2176948050 | 38850 | 38850 | 38900 | 38850 | 192 |
| 508 | 20230719 | 101800 | 2169486550 | 38900 | 38850 | 38900 | 38800 | 305 |
| 509 | 20230719 | 101700 | 2157644950 | 38850 | 38850 | 38850 | 38800 | 329 |
| 510 | 20230719 | 101600 | 2144871650 | 38900 | 38900 | 38900 | 38850 | 197 |
| 511 | 20230719 | 101500 | 2137215200 | 38900 | 38900 | 38950 | 38850 | 431 |
| 512 | 20230719 | 101400 | 2120450500 | 38900 | 38950 | 38950 | 38900 | 304 |
| 513 | 20230719 | 101300 | 2108621700 | 38950 | 38900 | 39000 | 38900 | 148 |
| 514 | 20230719 | 101200 | 2102857100 | 38950 | 38950 | 38950 | 38900 | 326 |
| 515 | 20230719 | 101100 | 2090169100 | 38950 | 39000 | 39000 | 38900 | 194 |
| 516 | 20230719 | 101000 | 2082616250 | 39000 | 38950 | 39000 | 38900 | 482 |
| 517 | 20230719 | 100900 | 2063845500 | 38950 | 38950 | 39000 | 38950 | 163 |
| 518 | 20230719 | 100800 | 2057495600 | 38950 | 39000 | 39000 | 38900 | 502 |
| 519 | 20230719 | 100700 | 2037940800 | 39000 | 39100 | 39150 | 39000 | 819 |
| 520 | 20230719 | 100600 | 2005978850 | 39100 | 39050 | 39100 | 39000 | 218 |
| 521 | 20230719 | 100500 | 1997471650 | 39050 | 39050 | 39050 | 39000 | 509 |
| 522 | 20230719 | 100400 | 1977614100 | 39000 | 39000 | 39050 | 39000 | 265 |
| 523 | 20230719 | 100300 | 1967274500 | 39050 | 39100 | 39150 | 39000 | 269 |
| 524 | 20230719 | 100200 | 1956770100 | 39200 | 39200 | 39250 | 39000 | 1608 |
| 525 | 20230719 | 100100 | 1893873950 | 39250 | 39300 | 39300 | 39150 | 547 |
| 526 | 20230719 | 100000 | 1872429250 | 39200 | 39300 | 39300 | 39200 | 171 |
| 527 | 20230719 | 095900 | 1865720700 | 39300 | 39250 | 39300 | 39150 | 394 |
| 528 | 20230719 | 095800 | 1850274750 | 39300 | 39200 | 39300 | 39150 | 353 |
| 529 | 20230719 | 095700 | 1836441000 | 39200 | 39250 | 39300 | 39200 | 236 |
| 530 | 20230719 | 095600 | 1827186850 | 39250 | 39150 | 39300 | 39150 | 616 |
| 531 | 20230719 | 095500 | 1803039750 | 39200 | 39250 | 39250 | 39100 | 85 |
| 532 | 20230719 | 095400 | 1799706400 | 39250 | 39100 | 39250 | 39100 | 903 |
| 533 | 20230719 | 095300 | 1764330850 | 39100 | 39100 | 39100 | 39050 | 148 |
| 534 | 20230719 | 095200 | 1758548650 | 39100 | 39050 | 39150 | 39050 | 294 |
| 535 | 20230719 | 095100 | 1747057100 | 39000 | 39100 | 39100 | 39000 | 740 |
| 536 | 20230719 | 095000 | 1718163200 | 39100 | 39200 | 39200 | 39100 | 351 |
| 537 | 20230719 | 094900 | 1704421700 | 39200 | 39350 | 39350 | 39200 | 1364 |
| 538 | 20230719 | 094800 | 1650853950 | 39300 | 39400 | 39450 | 39300 | 681 |
| 539 | 20230719 | 094700 | 1624042000 | 39500 | 39500 | 39550 | 39350 | 2172 |
| 540 | 20230719 | 094600 | 1538286000 | 39500 | 39450 | 39550 | 39400 | 1593 |
| 541 | 20230719 | 094500 | 1475385700 | 39450 | 39400 | 39450 | 39400 | 482 |
| 542 | 20230719 | 094400 | 1456392150 | 39400 | 39300 | 39450 | 39250 | 1752 |
| 543 | 20230719 | 094300 | 1387464350 | 39300 | 39250 | 39300 | 39200 | 482 |
| 544 | 20230719 | 094200 | 1368531050 | 39250 | 39150 | 39250 | 39050 | 1278 |
| 545 | 20230719 | 094100 | 1318441450 | 39150 | 39050 | 39150 | 39050 | 1294 |
| 546 | 20230719 | 094000 | 1267872650 | 39050 | 39000 | 39100 | 39000 | 628 |
| 547 | 20230719 | 093900 | 1243349800 | 39050 | 39050 | 39100 | 39000 | 437 |
| 548 | 20230719 | 093800 | 1226285300 | 39050 | 39050 | 39100 | 39050 | 703 |
| 549 | 20230719 | 093700 | 1198824200 | 39050 | 38950 | 39100 | 38900 | 743 |
| 550 | 20230719 | 093600 | 1169823100 | 38950 | 39000 | 39000 | 38950 | 83 |
| 551 | 20230719 | 093500 | 1166589200 | 39050 | 38950 | 39050 | 38900 | 493 |
| 552 | 20230719 | 093400 | 1147376600 | 38900 | 38850 | 38950 | 38850 | 543 |
| 553 | 20230719 | 093300 | 1126260350 | 38900 | 38850 | 38950 | 38850 | 308 |
| 554 | 20230719 | 093200 | 1114280000 | 38850 | 38800 | 38850 | 38750 | 393 |
| 555 | 20230719 | 093100 | 1099035400 | 38800 | 38900 | 38900 | 38750 | 356 |
| 556 | 20230719 | 093000 | 1085216050 | 38900 | 38850 | 38900 | 38800 | 1947 |
| 557 | 20230719 | 092900 | 1009624350 | 38900 | 38850 | 38900 | 38800 | 232 |
| 558 | 20230719 | 092800 | 1000611900 | 38850 | 38800 | 38850 | 38750 | 528 |
| 559 | 20230719 | 092700 | 980120850 | 38900 | 38750 | 38900 | 38700 | 2072 |
| 560 | 20230719 | 092600 | 899848700 | 38800 | 38800 | 38850 | 38700 | 169 |
| 561 | 20230719 | 092500 | 893297900 | 38800 | 38850 | 38850 | 38700 | 337 |
| 562 | 20230719 | 092400 | 880220950 | 38700 | 38900 | 38900 | 38700 | 577 |
| 563 | 20230719 | 092300 | 857854450 | 38700 | 38900 | 38900 | 38700 | 500 |
| 564 | 20230719 | 092200 | 838450750 | 38950 | 38950 | 38950 | 38700 | 153 |
| 565 | 20230719 | 092100 | 832494500 | 38750 | 38700 | 38750 | 38650 | 1082 |
| 566 | 20230719 | 092000 | 790652050 | 38700 | 38650 | 38700 | 38650 | 751 |
| 567 | 20230719 | 091900 | 761618150 | 38700 | 38750 | 38750 | 38650 | 337 |
| 568 | 20230719 | 091800 | 748579750 | 38750 | 38750 | 39000 | 38700 | 907 |
| 569 | 20230719 | 091700 | 713429800 | 38950 | 38700 | 39050 | 38650 | 814 |
| 570 | 20230719 | 091600 | 681768350 | 38750 | 38650 | 38750 | 38650 | 742 |
| 571 | 20230719 | 091500 | 653054950 | 38650 | 38650 | 38650 | 38600 | 186 |
| 572 | 20230719 | 091400 | 645873200 | 38650 | 38650 | 38700 | 38650 | 489 |
| 573 | 20230719 | 091300 | 626973300 | 38650 | 38750 | 38750 | 38650 | 613 |
| 574 | 20230719 | 091200 | 603256500 | 38750 | 38900 | 38900 | 38700 | 663 |
| 575 | 20230719 | 091100 | 577576450 | 38700 | 38550 | 38700 | 38550 | 2852 |
| 576 | 20230719 | 091000 | 467441700 | 38550 | 38650 | 38700 | 38550 | 764 |
| 577 | 20230719 | 090900 | 437955800 | 38650 | 38550 | 38750 | 38550 | 324 |
| 578 | 20230719 | 090800 | 425431750 | 38700 | 38650 | 38700 | 38550 | 1511 |
| 579 | 20230719 | 090700 | 367078600 | 38700 | 38650 | 38700 | 38600 | 1143 |
| 580 | 20230719 | 090600 | 322908850 | 38650 | 38750 | 38800 | 38650 | 458 |
| 581 | 20230719 | 090500 | 305179450 | 38750 | 39100 | 39100 | 38750 | 1716 |
| 582 | 20230719 | 090400 | 238577900 | 38950 | 39050 | 39100 | 38850 | 1162 |
| 583 | 20230719 | 090300 | 193335400 | 38900 | 38850 | 39100 | 38850 | 891 |
| 584 | 20230719 | 090200 | 158659450 | 38850 | 39200 | 39200 | 38850 | 541 |
| 585 | 20230719 | 090100 | 137590450 | 39250 | 39100 | 39300 | 38850 | 1515 |
| 586 | 20230719 | 090000 | 78550600 | 39100 | 39000 | 39300 | 38950 | 2012 |