34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 193000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 32088 |
| 3 | 20230719 | 192900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 4 | 20230719 | 192800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 5 | 20230719 | 192700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 6 | 20230719 | 192600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 7 | 20230719 | 192500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 8 | 20230719 | 192400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 9 | 20230719 | 192300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 10 | 20230719 | 192200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 11 | 20230719 | 192100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 12 | 20230719 | 192000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 13 | 20230719 | 191900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 14 | 20230719 | 191800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 15 | 20230719 | 191700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 16 | 20230719 | 191600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 17 | 20230719 | 191500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 18 | 20230719 | 191400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 19 | 20230719 | 191300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 20 | 20230719 | 191200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 21 | 20230719 | 191100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 22 | 20230719 | 191000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 23 | 20230719 | 190900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 24 | 20230719 | 190800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 25 | 20230719 | 190700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 26 | 20230719 | 190600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 27 | 20230719 | 190500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 28 | 20230719 | 190400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 29 | 20230719 | 190300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 30 | 20230719 | 190200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 31 | 20230719 | 190100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 32 | 20230719 | 190000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 32088 |
| 33 | 20230719 | 185900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 34 | 20230719 | 185800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 35 | 20230719 | 185700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 36 | 20230719 | 185600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 37 | 20230719 | 185500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 38 | 20230719 | 185400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 39 | 20230719 | 185300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 40 | 20230719 | 185200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 41 | 20230719 | 185100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 42 | 20230719 | 185000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 43 | 20230719 | 184900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 44 | 20230719 | 184800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 45 | 20230719 | 184700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 46 | 20230719 | 184600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 47 | 20230719 | 184500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 48 | 20230719 | 184400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 49 | 20230719 | 184300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 50 | 20230719 | 184200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 51 | 20230719 | 184100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 52 | 20230719 | 184000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 53 | 20230719 | 183900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 54 | 20230719 | 183800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 55 | 20230719 | 183700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 56 | 20230719 | 183600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 57 | 20230719 | 183500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 58 | 20230719 | 183400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 59 | 20230719 | 183300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 60 | 20230719 | 183200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 61 | 20230719 | 183100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 62 | 20230719 | 183000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 32088 |
| 63 | 20230719 | 182900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 64 | 20230719 | 182800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 65 | 20230719 | 182700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 66 | 20230719 | 182600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 67 | 20230719 | 182500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 68 | 20230719 | 182400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 69 | 20230719 | 182300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 70 | 20230719 | 182200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 71 | 20230719 | 182100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 72 | 20230719 | 182000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 73 | 20230719 | 181900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 74 | 20230719 | 181800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 75 | 20230719 | 181700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 76 | 20230719 | 181600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 77 | 20230719 | 181500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 78 | 20230719 | 181400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 79 | 20230719 | 181300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 80 | 20230719 | 181200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 81 | 20230719 | 181100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 82 | 20230719 | 181000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 83 | 20230719 | 180900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 84 | 20230719 | 180800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 85 | 20230719 | 180700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 86 | 20230719 | 180600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 87 | 20230719 | 180500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 88 | 20230719 | 180400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 89 | 20230719 | 180300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 90 | 20230719 | 180200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 91 | 20230719 | 180100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 92 | 20230719 | 180000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 32088 |
| 93 | 20230719 | 175900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 94 | 20230719 | 175800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 95 | 20230719 | 175700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 96 | 20230719 | 175600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 97 | 20230719 | 175500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 98 | 20230719 | 175400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 99 | 20230719 | 175300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 100 | 20230719 | 175200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 101 | 20230719 | 175100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 102 | 20230719 | 175000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 103 | 20230719 | 174900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 104 | 20230719 | 174800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 105 | 20230719 | 174700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 106 | 20230719 | 174600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 107 | 20230719 | 174500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 108 | 20230719 | 174400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 109 | 20230719 | 174300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 110 | 20230719 | 174200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 111 | 20230719 | 174100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 112 | 20230719 | 174000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 113 | 20230719 | 173900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 114 | 20230719 | 173800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 115 | 20230719 | 173700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 116 | 20230719 | 173600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 117 | 20230719 | 173500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 118 | 20230719 | 173400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 119 | 20230719 | 173300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 120 | 20230719 | 173200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 121 | 20230719 | 173100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 122 | 20230719 | 173000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 32088 |
| 123 | 20230719 | 172900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 124 | 20230719 | 172800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 125 | 20230719 | 172700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 126 | 20230719 | 172600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 127 | 20230719 | 172500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 128 | 20230719 | 172400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 129 | 20230719 | 172300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 130 | 20230719 | 172200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 131 | 20230719 | 172100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 132 | 20230719 | 172000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 133 | 20230719 | 171900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 134 | 20230719 | 171800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 135 | 20230719 | 171700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 136 | 20230719 | 171600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 137 | 20230719 | 171500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 138 | 20230719 | 171400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 139 | 20230719 | 171300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 140 | 20230719 | 171200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 141 | 20230719 | 171100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 142 | 20230719 | 171000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 143 | 20230719 | 170900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 144 | 20230719 | 170800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 145 | 20230719 | 170700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 146 | 20230719 | 170600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 147 | 20230719 | 170500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 148 | 20230719 | 170400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 149 | 20230719 | 170300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 150 | 20230719 | 170200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 151 | 20230719 | 170100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 152 | 20230719 | 170000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 32088 |
| 153 | 20230719 | 165900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 154 | 20230719 | 165800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 155 | 20230719 | 165700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 156 | 20230719 | 165600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 157 | 20230719 | 165500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 158 | 20230719 | 165400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 159 | 20230719 | 165300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 160 | 20230719 | 165200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 161 | 20230719 | 165100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 162 | 20230719 | 165000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 163 | 20230719 | 164900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 164 | 20230719 | 164800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 165 | 20230719 | 164700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 166 | 20230719 | 164600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 167 | 20230719 | 164500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 168 | 20230719 | 164400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 169 | 20230719 | 164300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 170 | 20230719 | 164200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 171 | 20230719 | 164100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 172 | 20230719 | 164000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 173 | 20230719 | 163900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 174 | 20230719 | 163800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 175 | 20230719 | 163700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 176 | 20230719 | 163600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 177 | 20230719 | 163500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 178 | 20230719 | 163400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 179 | 20230719 | 163300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 180 | 20230719 | 163200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 181 | 20230719 | 163100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 182 | 20230719 | 163000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 32088 |
| 183 | 20230719 | 162900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 184 | 20230719 | 162800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 185 | 20230719 | 162700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 186 | 20230719 | 162600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 187 | 20230719 | 162500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 188 | 20230719 | 162400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 189 | 20230719 | 162300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 190 | 20230719 | 162200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 191 | 20230719 | 162100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 192 | 20230719 | 162000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 193 | 20230719 | 161900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 194 | 20230719 | 161800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 195 | 20230719 | 161700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 196 | 20230719 | 161600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 197 | 20230719 | 161500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 198 | 20230719 | 161400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 199 | 20230719 | 161300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 200 | 20230719 | 161200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 201 | 20230719 | 161100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 202 | 20230719 | 161000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 203 | 20230719 | 160900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 204 | 20230719 | 160800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 205 | 20230719 | 160700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 206 | 20230719 | 160600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 207 | 20230719 | 160500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 208 | 20230719 | 160400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 209 | 20230719 | 160300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 210 | 20230719 | 160200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 211 | 20230719 | 160100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 212 | 20230719 | 160000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 32088 |
| 213 | 20230719 | 155900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 214 | 20230719 | 155800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 215 | 20230719 | 155700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 216 | 20230719 | 155600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 217 | 20230719 | 155500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 218 | 20230719 | 155400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 219 | 20230719 | 155300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 220 | 20230719 | 155200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 221 | 20230719 | 155100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 222 | 20230719 | 155000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 223 | 20230719 | 154900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 224 | 20230719 | 154800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 225 | 20230719 | 154700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 226 | 20230719 | 154600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 227 | 20230719 | 154500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 228 | 20230719 | 154400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 229 | 20230719 | 154300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 230 | 20230719 | 154200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 231 | 20230719 | 154100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 232 | 20230719 | 154000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 233 | 20230719 | 153900 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 234 | 20230719 | 153800 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 235 | 20230719 | 153700 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 236 | 20230719 | 153600 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 237 | 20230719 | 153500 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 238 | 20230719 | 153400 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 239 | 20230719 | 153300 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 240 | 20230719 | 153200 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 241 | 20230719 | 153100 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 242 | 20230719 | 153000 | 76307089600 | 36400 | 36400 | 36400 | 36400 | 64176 |
| 243 | 20230719 | 152900 | 75139086400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 244 | 20230719 | 152800 | 75139086400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 245 | 20230719 | 152700 | 75139086400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 246 | 20230719 | 152600 | 75139086400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 247 | 20230719 | 152500 | 75139086400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 248 | 20230719 | 152400 | 75139086400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 249 | 20230719 | 152300 | 75139086400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 250 | 20230719 | 152200 | 75139086400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 251 | 20230719 | 152100 | 75139086400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 252 | 20230719 | 152000 | 75139086400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 253 | 20230719 | 151900 | 75139086400 | 37150 | 37150 | 37150 | 37150 | 169 |
| 254 | 20230719 | 151800 | 75132808050 | 37150 | 37150 | 37150 | 37150 | 3012 |
| 255 | 20230719 | 151700 | 75020912250 | 37150 | 37150 | 37150 | 37150 | 159 |
| 256 | 20230719 | 151600 | 75015005400 | 37150 | 37150 | 37150 | 37150 | 289 |
| 257 | 20230719 | 151500 | 75004269050 | 37150 | 37150 | 37150 | 37150 | 24 |
| 258 | 20230719 | 151400 | 75003377450 | 37150 | 37150 | 37150 | 37150 | 345 |
| 259 | 20230719 | 151300 | 74990560700 | 37150 | 37150 | 37150 | 37150 | 878 |
| 260 | 20230719 | 151200 | 74957943000 | 37150 | 37150 | 37150 | 37150 | 67 |
| 261 | 20230719 | 151100 | 74955453950 | 37150 | 37150 | 37150 | 37150 | 1370 |
| 262 | 20230719 | 151000 | 74904558450 | 37150 | 37150 | 37150 | 37150 | 945 |
| 263 | 20230719 | 150900 | 74869451700 | 37150 | 37150 | 37150 | 37150 | 207 |
| 264 | 20230719 | 150800 | 74861761650 | 37150 | 37150 | 37150 | 37150 | 1745 |
| 265 | 20230719 | 150700 | 74796934900 | 37150 | 37150 | 37150 | 37150 | 398 |
| 266 | 20230719 | 150600 | 74782149200 | 37150 | 37150 | 37150 | 37150 | 861 |
| 267 | 20230719 | 150500 | 74750163050 | 37150 | 37150 | 37150 | 37150 | 161 |
| 268 | 20230719 | 150400 | 74744181900 | 37150 | 37150 | 37150 | 37150 | 4326 |
| 269 | 20230719 | 150300 | 74583471000 | 37150 | 37150 | 37150 | 37150 | 1209 |
| 270 | 20230719 | 150200 | 74538556650 | 37150 | 37050 | 37150 | 37000 | 64846 |
| 271 | 20230719 | 150100 | 72130712350 | 37050 | 36900 | 37050 | 36900 | 12535 |
| 272 | 20230719 | 150000 | 71666794800 | 36900 | 36850 | 36950 | 36750 | 5074 |
| 273 | 20230719 | 145900 | 71479970100 | 36850 | 36900 | 36900 | 36650 | 4070 |
| 274 | 20230719 | 145800 | 71330258400 | 36850 | 36750 | 36950 | 36700 | 10759 |
| 275 | 20230719 | 145700 | 70933876550 | 36750 | 36300 | 36850 | 36250 | 10233 |
| 276 | 20230719 | 145600 | 70559062150 | 36200 | 36450 | 36450 | 36200 | 2656 |
| 277 | 20230719 | 145500 | 70462547600 | 36400 | 36300 | 36500 | 36250 | 2439 |
| 278 | 20230719 | 145400 | 70373848400 | 36300 | 36350 | 36400 | 36200 | 1219 |
| 279 | 20230719 | 145300 | 70329598750 | 36350 | 36350 | 36450 | 36300 | 955 |
| 280 | 20230719 | 145200 | 70294894000 | 36500 | 36200 | 36650 | 36000 | 6460 |
| 281 | 20230719 | 145100 | 70060721850 | 36200 | 36400 | 36450 | 36150 | 2115 |
| 282 | 20230719 | 145000 | 69983946700 | 36500 | 36450 | 36500 | 36350 | 1318 |
| 283 | 20230719 | 144900 | 69935967350 | 36400 | 36550 | 36750 | 36400 | 4457 |
| 284 | 20230719 | 144800 | 69773119550 | 36550 | 36600 | 36700 | 36450 | 2047 |
| 285 | 20230719 | 144700 | 69698325550 | 36700 | 36550 | 36700 | 36350 | 2622 |
| 286 | 20230719 | 144600 | 69602699500 | 36400 | 36350 | 36900 | 36250 | 5167 |
| 287 | 20230719 | 144500 | 69413661300 | 36250 | 36050 | 36400 | 35950 | 9781 |
| 288 | 20230719 | 144400 | 69059797600 | 36050 | 36100 | 36300 | 35900 | 8886 |
| 289 | 20230719 | 144300 | 68739066250 | 36200 | 36850 | 36950 | 36050 | 13890 |
| 290 | 20230719 | 144200 | 68232611700 | 36850 | 37000 | 37000 | 36750 | 3796 |
| 291 | 20230719 | 144100 | 68092747750 | 36950 | 36900 | 37050 | 36900 | 1699 |
| 292 | 20230719 | 144000 | 68029916350 | 36950 | 36800 | 37100 | 36800 | 7453 |
| 293 | 20230719 | 143900 | 67754200400 | 37000 | 37000 | 37050 | 36700 | 9721 |
| 294 | 20230719 | 143800 | 67395635500 | 37000 | 37150 | 37150 | 36900 | 9089 |
| 295 | 20230719 | 143700 | 67058628550 | 37100 | 37100 | 37150 | 36800 | 40962 |
| 296 | 20230719 | 143600 | 65537999950 | 37100 | 36750 | 37100 | 36750 | 11112 |
| 297 | 20230719 | 143500 | 65127487250 | 36800 | 36950 | 37100 | 36750 | 31801 |
| 298 | 20230719 | 143400 | 63950661950 | 36950 | 36900 | 36950 | 36750 | 13099 |
| 299 | 20230719 | 143300 | 63467305850 | 36900 | 36500 | 36900 | 36450 | 26087 |
| 300 | 20230719 | 143200 | 62509234550 | 36500 | 36550 | 36600 | 36500 | 2578 |
| 301 | 20230719 | 143100 | 62415012250 | 36550 | 36350 | 36600 | 36050 | 11548 |
| 302 | 20230719 | 143000 | 61993949350 | 36350 | 36350 | 36400 | 36300 | 2286 |
| 303 | 20230719 | 142900 | 61910854050 | 36400 | 36000 | 36550 | 35900 | 23955 |
| 304 | 20230719 | 142800 | 61040274800 | 36000 | 35950 | 36050 | 35950 | 3113 |
| 305 | 20230719 | 142700 | 60928178550 | 36000 | 35850 | 36000 | 35850 | 1063 |
| 306 | 20230719 | 142600 | 60889981350 | 35850 | 36000 | 36000 | 35800 | 1743 |
| 307 | 20230719 | 142500 | 60827454300 | 36000 | 35650 | 36100 | 35650 | 2369 |
| 308 | 20230719 | 142400 | 60742274650 | 35600 | 35900 | 35950 | 35550 | 3062 |
| 309 | 20230719 | 142300 | 60632758950 | 35900 | 35850 | 36000 | 35750 | 881 |
| 310 | 20230719 | 142200 | 60601101600 | 35850 | 35750 | 36000 | 35650 | 4942 |
| 311 | 20230719 | 142100 | 60424246100 | 35750 | 35600 | 35850 | 35600 | 1996 |
| 312 | 20230719 | 142000 | 60352860650 | 35750 | 35550 | 35750 | 35450 | 4568 |
| 313 | 20230719 | 141900 | 60190339050 | 35500 | 36000 | 36100 | 35450 | 6397 |
| 314 | 20230719 | 141800 | 59961076050 | 35900 | 36250 | 36300 | 35800 | 6740 |
| 315 | 20230719 | 141700 | 59718509350 | 36250 | 36350 | 36400 | 36250 | 2562 |
| 316 | 20230719 | 141600 | 59625392150 | 36400 | 36400 | 36550 | 36100 | 5988 |
| 317 | 20230719 | 141500 | 59408054800 | 36350 | 36400 | 36550 | 36300 | 6083 |
| 318 | 20230719 | 141400 | 59186485300 | 36450 | 36350 | 36500 | 36300 | 4601 |
| 319 | 20230719 | 141300 | 59019092400 | 36350 | 36500 | 36650 | 36350 | 9593 |
| 320 | 20230719 | 141200 | 58668736300 | 36500 | 36450 | 36500 | 36400 | 5988 |
| 321 | 20230719 | 141100 | 58450268050 | 36500 | 36400 | 36600 | 36350 | 18013 |
| 322 | 20230719 | 141000 | 57793113050 | 36400 | 35950 | 36400 | 35950 | 8564 |
| 323 | 20230719 | 140900 | 57482876550 | 35950 | 36250 | 36250 | 35950 | 7036 |
| 324 | 20230719 | 140800 | 57228857900 | 36250 | 36050 | 36250 | 35900 | 4082 |
| 325 | 20230719 | 140700 | 57081644250 | 36050 | 36050 | 36250 | 36000 | 4666 |
| 326 | 20230719 | 140600 | 56913084550 | 36050 | 35900 | 36200 | 35900 | 5859 |
| 327 | 20230719 | 140500 | 56701682950 | 35900 | 36100 | 36450 | 35850 | 11925 |
| 328 | 20230719 | 140400 | 56270586850 | 36100 | 35150 | 36400 | 35050 | 47802 |
| 329 | 20230719 | 140300 | 54565209550 | 35150 | 35100 | 35200 | 35050 | 1026 |
| 330 | 20230719 | 140200 | 54529183100 | 35100 | 35100 | 35200 | 35000 | 2723 |
| 331 | 20230719 | 140100 | 54433526400 | 35100 | 35050 | 35200 | 35000 | 1796 |
| 332 | 20230719 | 140000 | 54370397450 | 35050 | 35100 | 35200 | 35050 | 1853 |
| 333 | 20230719 | 135900 | 54305258700 | 35150 | 35000 | 35200 | 35000 | 3658 |
| 334 | 20230719 | 135800 | 54176820200 | 35000 | 34950 | 35050 | 34950 | 1593 |
| 335 | 20230719 | 135700 | 54121056900 | 34950 | 34850 | 35000 | 34800 | 1506 |
| 336 | 20230719 | 135600 | 54068404450 | 34800 | 34550 | 35050 | 34500 | 3290 |
| 337 | 20230719 | 135500 | 53954182750 | 34550 | 34650 | 34700 | 34450 | 6688 |
| 338 | 20230719 | 135400 | 53723111550 | 34700 | 35000 | 35000 | 34650 | 3460 |
| 339 | 20230719 | 135300 | 53602741300 | 35000 | 35000 | 35200 | 34900 | 3973 |
| 340 | 20230719 | 135200 | 53463319150 | 35000 | 35200 | 35250 | 35000 | 3636 |
| 341 | 20230719 | 135100 | 53335805150 | 35200 | 35250 | 35250 | 35150 | 1403 |
| 342 | 20230719 | 135000 | 53286402050 | 35200 | 35200 | 35300 | 35150 | 3390 |
| 343 | 20230719 | 134900 | 53166918100 | 35250 | 35150 | 35250 | 35150 | 1132 |
| 344 | 20230719 | 134800 | 53127052350 | 35200 | 35200 | 35250 | 35150 | 1651 |
| 345 | 20230719 | 134700 | 53068927900 | 35250 | 35150 | 35300 | 35150 | 6256 |
| 346 | 20230719 | 134600 | 52848537750 | 35150 | 35200 | 35200 | 35100 | 2042 |
| 347 | 20230719 | 134500 | 52776726950 | 35150 | 35200 | 35200 | 35150 | 2082 |
| 348 | 20230719 | 134400 | 52703441150 | 35200 | 35150 | 35200 | 35150 | 1216 |
| 349 | 20230719 | 134300 | 52660675250 | 35150 | 35200 | 35200 | 35100 | 2567 |
| 350 | 20230719 | 134200 | 52570419300 | 35200 | 35150 | 35200 | 35150 | 7889 |
| 351 | 20230719 | 134100 | 52292804150 | 35150 | 35100 | 35150 | 35050 | 1855 |
| 352 | 20230719 | 134000 | 52227651750 | 35150 | 35100 | 35150 | 35050 | 2606 |
| 353 | 20230719 | 133900 | 52136136350 | 35100 | 35150 | 35150 | 35100 | 498 |
| 354 | 20230719 | 133800 | 52118641650 | 35200 | 35250 | 35250 | 35100 | 1890 |
| 355 | 20230719 | 133700 | 52052139200 | 35250 | 35150 | 35250 | 35100 | 5986 |
| 356 | 20230719 | 133600 | 51841457950 | 35150 | 35050 | 35150 | 34950 | 8170 |
| 357 | 20230719 | 133500 | 51554839800 | 35050 | 34950 | 35050 | 34950 | 2487 |
| 358 | 20230719 | 133400 | 51467841350 | 34950 | 34900 | 34950 | 34900 | 771 |
| 359 | 20230719 | 133300 | 51440900250 | 34900 | 35000 | 35050 | 34800 | 6709 |
| 360 | 20230719 | 133200 | 51206295550 | 35000 | 34800 | 35000 | 34750 | 3760 |
| 361 | 20230719 | 133100 | 51075095050 | 34750 | 34900 | 34950 | 34750 | 2049 |
| 362 | 20230719 | 133000 | 51003694250 | 34950 | 35000 | 35000 | 34850 | 2871 |
| 363 | 20230719 | 132900 | 50903398350 | 35000 | 34900 | 35050 | 34900 | 5070 |
| 364 | 20230719 | 132800 | 50726092850 | 34850 | 34850 | 34900 | 34800 | 551 |
| 365 | 20230719 | 132700 | 50706876250 | 34800 | 34800 | 34850 | 34800 | 856 |
| 366 | 20230719 | 132600 | 50677057500 | 34800 | 34800 | 34850 | 34650 | 2796 |
| 367 | 20230719 | 132500 | 50580004250 | 34800 | 34850 | 34900 | 34750 | 1029 |
| 368 | 20230719 | 132400 | 50544180900 | 34800 | 34900 | 35000 | 34800 | 9586 |
| 369 | 20230719 | 132300 | 50209163850 | 34950 | 34900 | 35000 | 34850 | 7175 |
| 370 | 20230719 | 132200 | 49958256650 | 34900 | 34800 | 34950 | 34800 | 2588 |
| 371 | 20230719 | 132100 | 49868027750 | 34850 | 34850 | 34950 | 34800 | 741 |
| 372 | 20230719 | 132000 | 49842183300 | 34850 | 34900 | 35000 | 34850 | 1543 |
| 373 | 20230719 | 131900 | 49788267750 | 34900 | 34750 | 34900 | 34700 | 1247 |
| 374 | 20230719 | 131800 | 49744892950 | 34750 | 34900 | 34950 | 34700 | 3844 |
| 375 | 20230719 | 131700 | 49611204400 | 34850 | 35000 | 35000 | 34800 | 5246 |
| 376 | 20230719 | 131600 | 49427953300 | 35000 | 35000 | 35050 | 34950 | 5109 |
| 377 | 20230719 | 131500 | 49249131050 | 35000 | 35200 | 35200 | 35000 | 5450 |
| 378 | 20230719 | 131400 | 49057720850 | 35150 | 34900 | 35250 | 34900 | 10537 |
| 379 | 20230719 | 131300 | 48687980050 | 34900 | 35300 | 35350 | 34800 | 7462 |
| 380 | 20230719 | 131200 | 48426354600 | 35300 | 35000 | 35350 | 34550 | 26914 |
| 381 | 20230719 | 131100 | 47485412050 | 35000 | 34700 | 35000 | 34650 | 15527 |
| 382 | 20230719 | 131000 | 46944471050 | 34700 | 34750 | 34750 | 34550 | 6043 |
| 383 | 20230719 | 130900 | 46735041050 | 34750 | 34700 | 34750 | 34650 | 2815 |
| 384 | 20230719 | 130800 | 46637371800 | 34700 | 34400 | 34750 | 34400 | 22907 |
| 385 | 20230719 | 130700 | 45846033650 | 34350 | 34400 | 34400 | 34350 | 1297 |
| 386 | 20230719 | 130600 | 45801448550 | 34350 | 34350 | 34400 | 34300 | 1138 |
| 387 | 20230719 | 130500 | 45762360400 | 34300 | 34300 | 34350 | 34200 | 542 |
| 388 | 20230719 | 130400 | 45743776150 | 34350 | 34350 | 34350 | 34250 | 909 |
| 389 | 20230719 | 130300 | 45712585950 | 34300 | 34400 | 34400 | 34250 | 1600 |
| 390 | 20230719 | 130200 | 45657630650 | 34450 | 34350 | 34450 | 34300 | 4654 |
| 391 | 20230719 | 130100 | 45497546700 | 34300 | 34350 | 34400 | 34300 | 902 |
| 392 | 20230719 | 130000 | 45466561900 | 34350 | 34350 | 34400 | 34350 | 1879 |
| 393 | 20230719 | 125900 | 45401949850 | 34400 | 34350 | 34400 | 34350 | 490 |
| 394 | 20230719 | 125800 | 45385112400 | 34300 | 34350 | 34400 | 34300 | 709 |
| 395 | 20230719 | 125700 | 45360771000 | 34300 | 34350 | 34350 | 34300 | 1664 |
| 396 | 20230719 | 125600 | 45303655650 | 34400 | 34350 | 34400 | 34300 | 701 |
| 397 | 20230719 | 125500 | 45279556650 | 34400 | 34300 | 34400 | 34250 | 3930 |
| 398 | 20230719 | 125400 | 45144462900 | 34300 | 34350 | 34400 | 34300 | 532 |
| 399 | 20230719 | 125300 | 45126182350 | 34350 | 34350 | 34400 | 34300 | 2551 |
| 400 | 20230719 | 125200 | 45038485250 | 34350 | 34400 | 34400 | 34250 | 2683 |
| 401 | 20230719 | 125100 | 44946244550 | 34350 | 34300 | 34400 | 34300 | 3356 |
| 402 | 20230719 | 125000 | 44830945850 | 34300 | 34200 | 34300 | 34200 | 570 |
| 403 | 20230719 | 124900 | 44811414200 | 34300 | 34250 | 34300 | 34200 | 782 |
| 404 | 20230719 | 124800 | 44784631750 | 34250 | 34050 | 34350 | 34050 | 3255 |
| 405 | 20230719 | 124700 | 44673315900 | 34000 | 34150 | 34150 | 34000 | 729 |
| 406 | 20230719 | 124600 | 44648463850 | 34150 | 34100 | 34200 | 34100 | 1504 |
| 407 | 20230719 | 124500 | 44597104200 | 34150 | 34100 | 34150 | 34050 | 671 |
| 408 | 20230719 | 124400 | 44574203800 | 34050 | 34100 | 34150 | 34050 | 5068 |
| 409 | 20230719 | 124300 | 44401613600 | 34100 | 34050 | 34150 | 34050 | 811 |
| 410 | 20230719 | 124200 | 44373972850 | 34050 | 34100 | 34200 | 34050 | 1433 |
| 411 | 20230719 | 124100 | 44325075750 | 34100 | 34150 | 34150 | 34050 | 890 |
| 412 | 20230719 | 124000 | 44294708350 | 34100 | 34200 | 34200 | 34100 | 647 |
| 413 | 20230719 | 123900 | 44272605000 | 34200 | 34150 | 34200 | 34050 | 480 |
| 414 | 20230719 | 123800 | 44256202700 | 34050 | 33800 | 34050 | 33800 | 1453 |
| 415 | 20230719 | 123700 | 44206908500 | 33800 | 34100 | 34150 | 33800 | 1862 |
| 416 | 20230719 | 123600 | 44143689650 | 34100 | 34200 | 34200 | 34050 | 980 |
| 417 | 20230719 | 123500 | 44110236600 | 34200 | 34350 | 34400 | 34100 | 4036 |
| 418 | 20230719 | 123400 | 43971987700 | 34350 | 34350 | 34400 | 34350 | 851 |
| 419 | 20230719 | 123300 | 43942725600 | 34400 | 34350 | 34400 | 34300 | 1688 |
| 420 | 20230719 | 123200 | 43884742200 | 34350 | 34300 | 34400 | 34300 | 2694 |
| 421 | 20230719 | 123100 | 43792287700 | 34300 | 34350 | 34400 | 34250 | 3410 |
| 422 | 20230719 | 123000 | 43675428050 | 34350 | 34350 | 34400 | 34300 | 2144 |
| 423 | 20230719 | 122900 | 43601787950 | 34450 | 34450 | 34500 | 34350 | 4332 |
| 424 | 20230719 | 122800 | 43452583150 | 34450 | 34400 | 34450 | 34350 | 4555 |
| 425 | 20230719 | 122700 | 43295806300 | 34400 | 34400 | 34400 | 34350 | 3535 |
| 426 | 20230719 | 122600 | 43174346300 | 34400 | 34350 | 34400 | 34300 | 1814 |
| 427 | 20230719 | 122500 | 43112000950 | 34400 | 34200 | 34450 | 34150 | 8167 |
| 428 | 20230719 | 122400 | 42831465200 | 34200 | 34200 | 34200 | 34150 | 1027 |
| 429 | 20230719 | 122300 | 42796356650 | 34200 | 34150 | 34250 | 34100 | 1097 |
| 430 | 20230719 | 122200 | 42758846450 | 34100 | 34150 | 34150 | 34100 | 495 |
| 431 | 20230719 | 122100 | 42741955750 | 34150 | 34200 | 34200 | 34100 | 308 |
| 432 | 20230719 | 122000 | 42731448100 | 34100 | 34250 | 34250 | 34100 | 3062 |
| 433 | 20230719 | 121900 | 42626749650 | 34200 | 34250 | 34250 | 34200 | 2230 |
| 434 | 20230719 | 121800 | 42550421250 | 34200 | 34200 | 34300 | 34200 | 4304 |
| 435 | 20230719 | 121700 | 42403134350 | 34050 | 34050 | 34150 | 34000 | 1165 |
| 436 | 20230719 | 121600 | 42363381400 | 34100 | 34100 | 34150 | 34000 | 749 |
| 437 | 20230719 | 121500 | 42337844150 | 34100 | 34200 | 34200 | 34050 | 2896 |
| 438 | 20230719 | 121400 | 42238951800 | 34200 | 34200 | 34250 | 34150 | 4495 |
| 439 | 20230719 | 121300 | 42085194450 | 34200 | 34150 | 34200 | 34150 | 1945 |
| 440 | 20230719 | 121200 | 42018696500 | 34200 | 34100 | 34200 | 34100 | 2419 |
| 441 | 20230719 | 121100 | 41936104850 | 34050 | 33950 | 34050 | 33950 | 1738 |
| 442 | 20230719 | 121000 | 41876940050 | 33950 | 33900 | 34000 | 33800 | 599 |
| 443 | 20230719 | 120900 | 41856627350 | 33850 | 33700 | 33900 | 33700 | 629 |
| 444 | 20230719 | 120800 | 41835367250 | 33700 | 33700 | 33700 | 33550 | 836 |
| 445 | 20230719 | 120700 | 41807233050 | 33700 | 33750 | 33850 | 33500 | 2128 |
| 446 | 20230719 | 120600 | 41735709600 | 33800 | 34150 | 34150 | 33800 | 2781 |
| 447 | 20230719 | 120500 | 41641176100 | 34150 | 34350 | 34350 | 34100 | 5184 |
| 448 | 20230719 | 120400 | 41463239350 | 34400 | 34250 | 34400 | 34150 | 10585 |
| 449 | 20230719 | 120300 | 41099927600 | 34200 | 34100 | 34200 | 34100 | 3203 |
| 450 | 20230719 | 120200 | 40990426250 | 34150 | 34150 | 34200 | 34050 | 2085 |
| 451 | 20230719 | 120100 | 40919246250 | 34150 | 34100 | 34150 | 34050 | 3590 |
| 452 | 20230719 | 120000 | 40796729550 | 34050 | 34050 | 34100 | 34000 | 1281 |
| 453 | 20230719 | 115900 | 40753090850 | 34050 | 34100 | 34100 | 34050 | 745 |
| 454 | 20230719 | 115800 | 40727704000 | 34050 | 33950 | 34150 | 33950 | 4514 |
| 455 | 20230719 | 115700 | 40574035000 | 33950 | 33950 | 34000 | 33900 | 292 |
| 456 | 20230719 | 115600 | 40564123000 | 34000 | 33900 | 34000 | 33900 | 1661 |
| 457 | 20230719 | 115500 | 40507724700 | 33900 | 33800 | 33900 | 33750 | 941 |
| 458 | 20230719 | 115400 | 40475884550 | 33750 | 33800 | 33850 | 33700 | 5056 |
| 459 | 20230719 | 115300 | 40305023700 | 33800 | 33700 | 33800 | 33650 | 749 |
| 460 | 20230719 | 115200 | 40279756950 | 33700 | 33700 | 33700 | 33650 | 416 |
| 461 | 20230719 | 115100 | 40265749000 | 33700 | 33700 | 33700 | 33650 | 557 |
| 462 | 20230719 | 115000 | 40246987150 | 33750 | 33700 | 33750 | 33650 | 437 |
| 463 | 20230719 | 114900 | 40232271650 | 33700 | 33650 | 33750 | 33650 | 739 |
| 464 | 20230719 | 114800 | 40207371250 | 33700 | 33750 | 33750 | 33650 | 359 |
| 465 | 20230719 | 114700 | 40195277200 | 33750 | 33900 | 33900 | 33700 | 1441 |
| 466 | 20230719 | 114600 | 40146588800 | 33900 | 33950 | 33950 | 33850 | 660 |
| 467 | 20230719 | 114500 | 40124224450 | 33950 | 33900 | 34000 | 33850 | 1680 |
| 468 | 20230719 | 114400 | 40067172350 | 33900 | 33700 | 33950 | 33700 | 1102 |
| 469 | 20230719 | 114300 | 40029902850 | 33500 | 33800 | 33800 | 33500 | 4138 |
| 470 | 20230719 | 114200 | 39891115400 | 33650 | 33750 | 33800 | 33650 | 1162 |
| 471 | 20230719 | 114100 | 39851912250 | 33750 | 33850 | 33850 | 33750 | 741 |
| 472 | 20230719 | 114000 | 39826866350 | 33850 | 33850 | 33900 | 33850 | 517 |
| 473 | 20230719 | 113900 | 39809361550 | 33900 | 33800 | 33950 | 33800 | 844 |
| 474 | 20230719 | 113800 | 39780804750 | 33800 | 34000 | 34000 | 33800 | 3368 |
| 475 | 20230719 | 113700 | 39666890200 | 33950 | 33950 | 34000 | 33900 | 786 |
| 476 | 20230719 | 113600 | 39640192650 | 34000 | 34050 | 34100 | 33950 | 437 |
| 477 | 20230719 | 113500 | 39625335650 | 34000 | 33950 | 34050 | 33950 | 2062 |
| 478 | 20230719 | 113400 | 39555193500 | 33950 | 34000 | 34050 | 33900 | 889 |
| 479 | 20230719 | 113300 | 39524976050 | 34000 | 34000 | 34050 | 33900 | 1517 |
| 480 | 20230719 | 113200 | 39473453950 | 34000 | 34050 | 34100 | 33950 | 2135 |
| 481 | 20230719 | 113100 | 39400791450 | 34100 | 34100 | 34100 | 34000 | 1055 |
| 482 | 20230719 | 113000 | 39364895350 | 34100 | 34150 | 34200 | 34050 | 882 |
| 483 | 20230719 | 112900 | 39334807850 | 34150 | 34050 | 34200 | 34050 | 1676 |
| 484 | 20230719 | 112800 | 39277605800 | 34050 | 34300 | 34300 | 34050 | 1171 |
| 485 | 20230719 | 112700 | 39237599900 | 34300 | 34100 | 34300 | 34100 | 5324 |
| 486 | 20230719 | 112600 | 39055382300 | 34100 | 33950 | 34100 | 33950 | 1030 |
| 487 | 20230719 | 112500 | 39020295000 | 34000 | 34000 | 34050 | 33950 | 334 |
| 488 | 20230719 | 112400 | 39008940300 | 33950 | 34100 | 34100 | 33800 | 10414 |
| 489 | 20230719 | 112300 | 38655204900 | 34100 | 34100 | 34150 | 34050 | 1604 |
| 490 | 20230719 | 112200 | 38600500050 | 34100 | 34150 | 34150 | 34100 | 2362 |
| 491 | 20230719 | 112100 | 38519870550 | 34150 | 33900 | 34150 | 33850 | 4030 |
| 492 | 20230719 | 112000 | 38382660850 | 33950 | 33950 | 34000 | 33900 | 889 |
| 493 | 20230719 | 111900 | 38352482850 | 33950 | 33950 | 34000 | 33850 | 937 |
| 494 | 20230719 | 111800 | 38320681900 | 33950 | 34100 | 34100 | 33800 | 5914 |
| 495 | 20230719 | 111700 | 38119662750 | 34100 | 34050 | 34100 | 34000 | 2053 |
| 496 | 20230719 | 111600 | 38049700700 | 34050 | 33750 | 34100 | 33750 | 2965 |
| 497 | 20230719 | 111500 | 37949024950 | 33750 | 33750 | 33800 | 33650 | 1853 |
| 498 | 20230719 | 111400 | 37886475350 | 33750 | 33800 | 33900 | 33750 | 4544 |
| 499 | 20230719 | 111300 | 37733021600 | 33750 | 33850 | 34000 | 33500 | 5876 |
| 500 | 20230719 | 111200 | 37533715800 | 33800 | 33650 | 33850 | 33500 | 2331 |
| 501 | 20230719 | 111100 | 37455174600 | 33650 | 33150 | 33650 | 33150 | 2792 |
| 502 | 20230719 | 111000 | 37361822150 | 33150 | 33350 | 33350 | 33150 | 894 |
| 503 | 20230719 | 110900 | 37332079900 | 33350 | 33400 | 33400 | 33200 | 1063 |
| 504 | 20230719 | 110800 | 37296675250 | 33400 | 33500 | 33500 | 33300 | 1031 |
| 505 | 20230719 | 110700 | 37262198250 | 33500 | 33500 | 33550 | 33450 | 562 |
| 506 | 20230719 | 110600 | 37243368050 | 33500 | 33500 | 33550 | 33450 | 437 |
| 507 | 20230719 | 110500 | 37228721250 | 33550 | 33500 | 33550 | 33150 | 6224 |
| 508 | 20230719 | 110400 | 37021530600 | 33500 | 33500 | 33500 | 33450 | 654 |
| 509 | 20230719 | 110300 | 36999638000 | 33500 | 33450 | 33500 | 33300 | 971 |
| 510 | 20230719 | 110200 | 36967175450 | 33450 | 33200 | 33450 | 33150 | 879 |
| 511 | 20230719 | 110100 | 36937914550 | 33250 | 32800 | 33250 | 32800 | 2805 |
| 512 | 20230719 | 110000 | 36844976750 | 32750 | 33400 | 33550 | 32750 | 9427 |
| 513 | 20230719 | 105900 | 36532978650 | 33400 | 33600 | 33700 | 33300 | 6877 |
| 514 | 20230719 | 105800 | 36303111450 | 33550 | 33850 | 34000 | 33550 | 4984 |
| 515 | 20230719 | 105700 | 36134632000 | 33850 | 34100 | 34150 | 33750 | 3024 |
| 516 | 20230719 | 105600 | 36031851750 | 34050 | 33800 | 34150 | 33800 | 2094 |
| 517 | 20230719 | 105500 | 35960462450 | 34100 | 34050 | 34200 | 33600 | 2615 |
| 518 | 20230719 | 105400 | 35871642200 | 34050 | 34050 | 34200 | 34000 | 1161 |
| 519 | 20230719 | 105300 | 35832048100 | 34000 | 33850 | 34100 | 33800 | 3130 |
| 520 | 20230719 | 105200 | 35725698900 | 33850 | 33900 | 34000 | 33850 | 1138 |
| 521 | 20230719 | 105100 | 35687043900 | 33950 | 33950 | 34050 | 33700 | 14294 |
| 522 | 20230719 | 105000 | 35201734850 | 33950 | 33550 | 33950 | 33500 | 2401 |
| 523 | 20230719 | 104900 | 35120807700 | 33500 | 33900 | 34100 | 33450 | 5944 |
| 524 | 20230719 | 104800 | 34920318100 | 33850 | 34250 | 34350 | 33850 | 4613 |
| 525 | 20230719 | 104700 | 34762916950 | 34250 | 34100 | 34300 | 34100 | 1484 |
| 526 | 20230719 | 104600 | 34712153300 | 34050 | 34200 | 34300 | 33950 | 2859 |
| 527 | 20230719 | 104500 | 34614604800 | 34250 | 34350 | 34350 | 34200 | 1810 |
| 528 | 20230719 | 104400 | 34552536450 | 34350 | 34300 | 34400 | 34300 | 3454 |
| 529 | 20230719 | 104300 | 34433910500 | 34300 | 34350 | 34350 | 34250 | 2946 |
| 530 | 20230719 | 104200 | 34332778000 | 34350 | 34200 | 34350 | 34200 | 7067 |
| 531 | 20230719 | 104100 | 34090489750 | 34200 | 34250 | 34250 | 34200 | 1525 |
| 532 | 20230719 | 104000 | 34038279800 | 34200 | 34100 | 34250 | 34050 | 3201 |
| 533 | 20230719 | 103900 | 33928864900 | 34100 | 33950 | 34150 | 33950 | 3681 |
| 534 | 20230719 | 103800 | 33803440950 | 33950 | 34150 | 34150 | 33950 | 1748 |
| 535 | 20230719 | 103700 | 33743895300 | 34150 | 34050 | 34250 | 34050 | 6236 |
| 536 | 20230719 | 103600 | 33530768050 | 34100 | 34050 | 34200 | 34000 | 2941 |
| 537 | 20230719 | 103500 | 33430327700 | 34150 | 33900 | 34200 | 33850 | 10289 |
| 538 | 20230719 | 103400 | 33079867700 | 33900 | 33750 | 33950 | 33750 | 4374 |
| 539 | 20230719 | 103300 | 32931758100 | 33750 | 33800 | 33900 | 33650 | 3784 |
| 540 | 20230719 | 103200 | 32803859700 | 33800 | 33800 | 33900 | 33800 | 1897 |
| 541 | 20230719 | 103100 | 32739661600 | 33800 | 34000 | 34000 | 33750 | 2348 |
| 542 | 20230719 | 103000 | 32660237850 | 34000 | 33900 | 34050 | 33850 | 7871 |
| 543 | 20230719 | 102900 | 32392847800 | 33900 | 33750 | 33900 | 33700 | 5096 |
| 544 | 20230719 | 102800 | 32220427250 | 33750 | 33700 | 33800 | 33600 | 3032 |
| 545 | 20230719 | 102700 | 32118195850 | 33700 | 33600 | 33700 | 33600 | 3097 |
| 546 | 20230719 | 102600 | 32013977200 | 33600 | 33450 | 33700 | 33450 | 5484 |
| 547 | 20230719 | 102500 | 31829889250 | 33450 | 33700 | 33700 | 33450 | 6188 |
| 548 | 20230719 | 102400 | 31622203450 | 33700 | 34050 | 34350 | 33550 | 12438 |
| 549 | 20230719 | 102300 | 31201102950 | 34100 | 34350 | 34450 | 34050 | 8156 |
| 550 | 20230719 | 102200 | 30921309950 | 34400 | 34050 | 34450 | 34050 | 7028 |
| 551 | 20230719 | 102100 | 30680462200 | 34100 | 34000 | 34200 | 34000 | 3068 |
| 552 | 20230719 | 102000 | 30575733300 | 34050 | 34100 | 34500 | 33950 | 15695 |
| 553 | 20230719 | 101900 | 30038885550 | 34000 | 33900 | 34250 | 33850 | 9176 |
| 554 | 20230719 | 101800 | 29726197700 | 33850 | 33850 | 33900 | 33700 | 3120 |
| 555 | 20230719 | 101700 | 29620788100 | 33750 | 33900 | 34200 | 33550 | 7535 |
| 556 | 20230719 | 101600 | 29365427650 | 34000 | 33350 | 34000 | 33300 | 16673 |
| 557 | 20230719 | 101500 | 28804213500 | 33300 | 32900 | 33500 | 32900 | 4812 |
| 558 | 20230719 | 101400 | 28643671800 | 32950 | 33000 | 33050 | 32950 | 1118 |
| 559 | 20230719 | 101300 | 28606772200 | 33000 | 33050 | 33300 | 32650 | 9948 |
| 560 | 20230719 | 101200 | 28278152250 | 33050 | 32550 | 33100 | 32450 | 11026 |
| 561 | 20230719 | 101100 | 27917836950 | 32550 | 32600 | 32600 | 32550 | 3858 |
| 562 | 20230719 | 101000 | 27792143000 | 32600 | 32550 | 32600 | 32400 | 4694 |
| 563 | 20230719 | 100900 | 27639613050 | 32550 | 32650 | 32700 | 32350 | 8002 |
| 564 | 20230719 | 100800 | 27379800550 | 32650 | 32900 | 32950 | 32550 | 6305 |
| 565 | 20230719 | 100700 | 27173263550 | 32900 | 32950 | 33250 | 32850 | 7158 |
| 566 | 20230719 | 100600 | 26936941700 | 32900 | 33300 | 33300 | 32900 | 8828 |
| 567 | 20230719 | 100500 | 26645483550 | 33350 | 33150 | 33500 | 33050 | 4302 |
| 568 | 20230719 | 100400 | 26502301600 | 33150 | 33800 | 33800 | 32700 | 19361 |
| 569 | 20230719 | 100300 | 25858946850 | 33800 | 33700 | 33800 | 33650 | 3121 |
| 570 | 20230719 | 100200 | 25753824150 | 33800 | 33800 | 33950 | 33650 | 4205 |
| 571 | 20230719 | 100100 | 25611939550 | 33800 | 34150 | 34300 | 33800 | 2571 |
| 572 | 20230719 | 100000 | 25524520400 | 34350 | 34300 | 34400 | 34050 | 5334 |
| 573 | 20230719 | 095900 | 25341821750 | 34300 | 34250 | 34350 | 34150 | 3143 |
| 574 | 20230719 | 095800 | 25234168050 | 34250 | 33850 | 34250 | 33700 | 5748 |
| 575 | 20230719 | 095700 | 25038711800 | 33650 | 34200 | 34200 | 33600 | 8997 |
| 576 | 20230719 | 095600 | 24734164750 | 34200 | 34400 | 34700 | 34150 | 7151 |
| 577 | 20230719 | 095500 | 24488044200 | 34400 | 34000 | 34500 | 33900 | 9805 |
| 578 | 20230719 | 095400 | 24152375950 | 34000 | 33750 | 34000 | 33600 | 9107 |
| 579 | 20230719 | 095300 | 23844289300 | 33800 | 34050 | 34450 | 33700 | 4879 |
| 580 | 20230719 | 095200 | 23677974250 | 34050 | 33700 | 34300 | 33700 | 8858 |
| 581 | 20230719 | 095100 | 23377243000 | 33700 | 34500 | 34850 | 33700 | 16713 |
| 582 | 20230719 | 095000 | 22803742650 | 34500 | 34850 | 35100 | 34500 | 11270 |
| 583 | 20230719 | 094900 | 22411886650 | 34850 | 34400 | 35500 | 34350 | 16030 |
| 584 | 20230719 | 094800 | 21850555700 | 34400 | 34900 | 35050 | 34250 | 20297 |
| 585 | 20230719 | 094700 | 21147493550 | 34900 | 35250 | 35500 | 34900 | 19745 |
| 586 | 20230719 | 094600 | 20453668850 | 35250 | 36050 | 36500 | 35150 | 59166 |
| 587 | 20230719 | 094500 | 18336295850 | 36050 | 33800 | 36700 | 33700 | 98793 |
| 588 | 20230719 | 094400 | 14847377150 | 33800 | 35600 | 36000 | 33500 | 51562 |
| 589 | 20230719 | 094300 | 13072179750 | 35450 | 35000 | 36000 | 34350 | 41369 |
| 590 | 20230719 | 094200 | 11615039200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 591 | 20230719 | 094100 | 11615039200 | 35150 | 32850 | 35150 | 32800 | 55498 |
| 592 | 20230719 | 094000 | 9725180950 | 32850 | 32250 | 33000 | 32150 | 7957 |
| 593 | 20230719 | 093900 | 9465337950 | 32200 | 32150 | 32400 | 32050 | 4134 |
| 594 | 20230719 | 093800 | 9332377350 | 32150 | 32300 | 33450 | 32000 | 27997 |
| 595 | 20230719 | 093700 | 8413694450 | 32200 | 32150 | 32550 | 31800 | 8948 |
| 596 | 20230719 | 093600 | 8124969700 | 32150 | 32600 | 33400 | 32100 | 29406 |
| 597 | 20230719 | 093500 | 7156602200 | 32600 | 32150 | 32600 | 31800 | 22276 |
| 598 | 20230719 | 093400 | 6435338550 | 32250 | 31900 | 32300 | 31550 | 10283 |
| 599 | 20230719 | 093300 | 6106859800 | 31950 | 31250 | 32000 | 31150 | 26826 |
| 600 | 20230719 | 093200 | 5256035300 | 31250 | 31500 | 31550 | 31250 | 10883 |
| 601 | 20230719 | 093100 | 4913471150 | 31500 | 31050 | 31500 | 31050 | 10840 |
| 602 | 20230719 | 093000 | 4573977100 | 31150 | 30950 | 31150 | 30950 | 3738 |
| 603 | 20230719 | 092900 | 4457985900 | 30950 | 30750 | 31000 | 30700 | 2724 |
| 604 | 20230719 | 092800 | 4373730400 | 30750 | 30700 | 30750 | 30650 | 527 |
| 605 | 20230719 | 092700 | 4357551350 | 30750 | 30750 | 30850 | 30750 | 639 |
| 606 | 20230719 | 092600 | 4337881550 | 30800 | 30850 | 30900 | 30750 | 409 |
| 607 | 20230719 | 092500 | 4325286200 | 30850 | 31000 | 31100 | 30800 | 2603 |
| 608 | 20230719 | 092400 | 4244713250 | 31000 | 31050 | 31100 | 30850 | 7133 |
| 609 | 20230719 | 092300 | 4023372700 | 31100 | 30650 | 31100 | 30550 | 10256 |
| 610 | 20230719 | 092200 | 3706728000 | 30650 | 30500 | 30650 | 30450 | 565 |
| 611 | 20230719 | 092100 | 3689450650 | 30500 | 30500 | 30550 | 30500 | 413 |
| 612 | 20230719 | 092000 | 3676839150 | 30500 | 30350 | 30550 | 30300 | 1733 |
| 613 | 20230719 | 091900 | 3624044000 | 30300 | 30350 | 30350 | 30300 | 372 |
| 614 | 20230719 | 091800 | 3612762850 | 30250 | 30350 | 30450 | 30150 | 6077 |
| 615 | 20230719 | 091700 | 3428645200 | 30400 | 30700 | 30700 | 30350 | 947 |
| 616 | 20230719 | 091600 | 3399800450 | 30700 | 30500 | 30750 | 30450 | 6934 |
| 617 | 20230719 | 091500 | 3187279500 | 30550 | 30250 | 30550 | 30250 | 1354 |
| 618 | 20230719 | 091400 | 3146020350 | 30400 | 30350 | 30500 | 30150 | 3804 |
| 619 | 20230719 | 091300 | 3030423300 | 30350 | 30050 | 30350 | 30000 | 2451 |
| 620 | 20230719 | 091200 | 2956683500 | 30000 | 30050 | 30050 | 29800 | 3747 |
| 621 | 20230719 | 091100 | 2844334000 | 30050 | 30300 | 30350 | 30050 | 1735 |
| 622 | 20230719 | 091000 | 2792006100 | 30300 | 30500 | 30600 | 30250 | 4632 |
| 623 | 20230719 | 090900 | 2651415100 | 30500 | 30700 | 30700 | 30500 | 2451 |
| 624 | 20230719 | 090800 | 2576354100 | 30700 | 30650 | 30800 | 30650 | 1333 |
| 625 | 20230719 | 090700 | 2535407700 | 30650 | 30800 | 30800 | 30550 | 5110 |
| 626 | 20230719 | 090600 | 2378719750 | 30800 | 30800 | 31100 | 30800 | 3749 |
| 627 | 20230719 | 090500 | 2262810750 | 30800 | 31400 | 31550 | 30750 | 11800 |
| 628 | 20230719 | 090400 | 1895570350 | 31450 | 31650 | 31700 | 31350 | 16647 |
| 629 | 20230719 | 090300 | 1370681250 | 31600 | 31350 | 31650 | 30800 | 10344 |
| 630 | 20230719 | 090200 | 1048277550 | 31350 | 32000 | 32000 | 31100 | 32900 |
| 631 | 20230719 | 090100 | 0 | 28600 | 28600 | 28600 | 28600 | 0 |
| 632 | 20230719 | 090000 | 0 | 28600 | 28600 | 28600 | 28600 | 0 |