31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 183400 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 14702 |
| 3 | 20230719 | 183300 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 4 | 20230719 | 183200 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 5 | 20230719 | 183100 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 6 | 20230719 | 183000 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 7 | 20230719 | 182900 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 8 | 20230719 | 182800 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 9 | 20230719 | 182700 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 10 | 20230719 | 182600 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 11 | 20230719 | 182500 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 12 | 20230719 | 182400 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 13 | 20230719 | 182300 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 14 | 20230719 | 182200 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 15 | 20230719 | 182100 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 16 | 20230719 | 182000 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 17 | 20230719 | 181900 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 18 | 20230719 | 181800 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 19 | 20230719 | 181700 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 20 | 20230719 | 181600 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 21 | 20230719 | 181500 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 22 | 20230719 | 181400 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 23 | 20230719 | 181300 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 24 | 20230719 | 181200 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 25 | 20230719 | 181100 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 26 | 20230719 | 181000 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 27 | 20230719 | 180900 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 28 | 20230719 | 180800 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 29 | 20230719 | 180700 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 30 | 20230719 | 180600 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 31 | 20230719 | 180500 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 32 | 20230719 | 180400 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 14702 |
| 33 | 20230719 | 180300 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 34 | 20230719 | 180200 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 35 | 20230719 | 180100 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 36 | 20230719 | 180000 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 37 | 20230719 | 175900 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 38 | 20230719 | 175800 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 39 | 20230719 | 175700 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 40 | 20230719 | 175600 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 41 | 20230719 | 175500 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 42 | 20230719 | 175400 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 43 | 20230719 | 175300 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 44 | 20230719 | 175200 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 45 | 20230719 | 175100 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 46 | 20230719 | 175000 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 47 | 20230719 | 174900 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 48 | 20230719 | 174800 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 49 | 20230719 | 174700 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 50 | 20230719 | 174600 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 51 | 20230719 | 174500 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 52 | 20230719 | 174400 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 53 | 20230719 | 174300 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 54 | 20230719 | 174200 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 55 | 20230719 | 174100 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 56 | 20230719 | 174000 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 57 | 20230719 | 173900 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 58 | 20230719 | 173800 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 59 | 20230719 | 173700 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 60 | 20230719 | 173600 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 61 | 20230719 | 173500 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 62 | 20230719 | 173400 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 14702 |
| 63 | 20230719 | 173300 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 64 | 20230719 | 173200 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 65 | 20230719 | 173100 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 66 | 20230719 | 173000 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 67 | 20230719 | 172900 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 68 | 20230719 | 172800 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 69 | 20230719 | 172700 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 70 | 20230719 | 172600 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 71 | 20230719 | 172500 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 72 | 20230719 | 172400 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 73 | 20230719 | 172300 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 74 | 20230719 | 172200 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 75 | 20230719 | 172100 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 76 | 20230719 | 172000 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 77 | 20230719 | 171900 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 78 | 20230719 | 171800 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 79 | 20230719 | 171700 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 80 | 20230719 | 171600 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 81 | 20230719 | 171500 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 82 | 20230719 | 171400 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 83 | 20230719 | 171300 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 84 | 20230719 | 171200 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 85 | 20230719 | 171100 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 86 | 20230719 | 171000 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 87 | 20230719 | 170900 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 88 | 20230719 | 170800 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 89 | 20230719 | 170700 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 90 | 20230719 | 170600 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 91 | 20230719 | 170500 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 92 | 20230719 | 170400 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 14702 |
| 93 | 20230719 | 170300 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 94 | 20230719 | 170200 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 95 | 20230719 | 170100 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 96 | 20230719 | 170000 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 97 | 20230719 | 165900 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 98 | 20230719 | 165800 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 99 | 20230719 | 165700 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 100 | 20230719 | 165600 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 101 | 20230719 | 165500 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 102 | 20230719 | 165400 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 103 | 20230719 | 165300 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 104 | 20230719 | 165200 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 105 | 20230719 | 165100 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 106 | 20230719 | 165000 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 107 | 20230719 | 164900 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 108 | 20230719 | 164800 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 109 | 20230719 | 164700 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 110 | 20230719 | 164600 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 111 | 20230719 | 164500 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 112 | 20230719 | 164400 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 113 | 20230719 | 164300 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 114 | 20230719 | 164200 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 115 | 20230719 | 164100 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 116 | 20230719 | 164000 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 117 | 20230719 | 163900 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 118 | 20230719 | 163800 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 119 | 20230719 | 163700 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 120 | 20230719 | 163600 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 121 | 20230719 | 163500 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 122 | 20230719 | 163400 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 14702 |
| 123 | 20230719 | 163300 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 124 | 20230719 | 163200 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 125 | 20230719 | 163100 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 126 | 20230719 | 163000 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 127 | 20230719 | 162900 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 128 | 20230719 | 162800 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 129 | 20230719 | 162700 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 130 | 20230719 | 162600 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 131 | 20230719 | 162500 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 132 | 20230719 | 162400 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 133 | 20230719 | 162300 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 134 | 20230719 | 162200 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 135 | 20230719 | 162100 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 136 | 20230719 | 162000 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 137 | 20230719 | 161900 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 138 | 20230719 | 161800 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 139 | 20230719 | 161700 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 140 | 20230719 | 161600 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 141 | 20230719 | 161500 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 142 | 20230719 | 161400 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 143 | 20230719 | 161300 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 144 | 20230719 | 161200 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 145 | 20230719 | 161100 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 146 | 20230719 | 161000 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 147 | 20230719 | 160900 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 148 | 20230719 | 160800 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 149 | 20230719 | 160700 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 150 | 20230719 | 160600 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 151 | 20230719 | 160500 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 152 | 20230719 | 160400 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 14702 |
| 153 | 20230719 | 160300 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 154 | 20230719 | 160200 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 155 | 20230719 | 160100 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 156 | 20230719 | 160000 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 157 | 20230719 | 155900 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 158 | 20230719 | 155800 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 159 | 20230719 | 155700 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 160 | 20230719 | 155600 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 161 | 20230719 | 155500 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 162 | 20230719 | 155400 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 163 | 20230719 | 155300 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 164 | 20230719 | 155200 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 165 | 20230719 | 155100 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 166 | 20230719 | 155000 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 167 | 20230719 | 154900 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 168 | 20230719 | 154800 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 169 | 20230719 | 154700 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 170 | 20230719 | 154600 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 171 | 20230719 | 154500 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 172 | 20230719 | 154400 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 173 | 20230719 | 154300 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 174 | 20230719 | 154200 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 175 | 20230719 | 154100 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 176 | 20230719 | 154000 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 177 | 20230719 | 153900 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 178 | 20230719 | 153800 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 179 | 20230719 | 153700 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 180 | 20230719 | 153600 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 181 | 20230719 | 153500 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 182 | 20230719 | 153400 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 14702 |
| 183 | 20230719 | 153300 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 184 | 20230719 | 153200 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 185 | 20230719 | 153100 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 186 | 20230719 | 153000 | 10182500700 | 28750 | 28750 | 28750 | 28750 | 14702 |
| 187 | 20230719 | 152900 | 9759818200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 188 | 20230719 | 152800 | 9759818200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 189 | 20230719 | 152700 | 9759818200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 190 | 20230719 | 152600 | 9759818200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 191 | 20230719 | 152500 | 9759818200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 192 | 20230719 | 152400 | 9759818200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 193 | 20230719 | 152300 | 9759818200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 194 | 20230719 | 152200 | 9759818200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 195 | 20230719 | 152100 | 9759818200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 196 | 20230719 | 152000 | 9759818200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 197 | 20230719 | 151900 | 9759818200 | 28800 | 28750 | 28800 | 28750 | 863 |
| 198 | 20230719 | 151800 | 9734984850 | 28750 | 28800 | 28800 | 28750 | 637 |
| 199 | 20230719 | 151700 | 9716666100 | 28800 | 28750 | 28800 | 28750 | 699 |
| 200 | 20230719 | 151600 | 9696552850 | 28800 | 28800 | 28800 | 28750 | 541 |
| 201 | 20230719 | 151500 | 9680990250 | 28750 | 28800 | 28800 | 28750 | 373 |
| 202 | 20230719 | 151400 | 9670262600 | 28750 | 28800 | 28800 | 28750 | 63 |
| 203 | 20230719 | 151300 | 9668448850 | 28800 | 28900 | 28900 | 28750 | 5017 |
| 204 | 20230719 | 151200 | 9524015500 | 28900 | 28900 | 28900 | 28850 | 274 |
| 205 | 20230719 | 151100 | 9516104200 | 28900 | 28850 | 28900 | 28850 | 183 |
| 206 | 20230719 | 151000 | 9510819200 | 28900 | 28850 | 28900 | 28850 | 495 |
| 207 | 20230719 | 150900 | 9496522600 | 28900 | 28900 | 28900 | 28850 | 154 |
| 208 | 20230719 | 150800 | 9492073250 | 28900 | 28900 | 28900 | 28850 | 125 |
| 209 | 20230719 | 150700 | 9488461150 | 28850 | 28900 | 28900 | 28850 | 131 |
| 210 | 20230719 | 150600 | 9484678600 | 28900 | 28900 | 28900 | 28850 | 65 |
| 211 | 20230719 | 150500 | 9482800950 | 28900 | 28900 | 28900 | 28850 | 143 |
| 212 | 20230719 | 150400 | 9478670250 | 28900 | 28900 | 28900 | 28900 | 68 |
| 213 | 20230719 | 150300 | 9476705050 | 28900 | 28850 | 28900 | 28850 | 806 |
| 214 | 20230719 | 150200 | 9453445100 | 28850 | 28850 | 28850 | 28800 | 1492 |
| 215 | 20230719 | 150100 | 9410402800 | 28800 | 28850 | 28850 | 28800 | 12 |
| 216 | 20230719 | 150000 | 9410056700 | 28850 | 28750 | 28850 | 28750 | 172 |
| 217 | 20230719 | 145900 | 9405103000 | 28750 | 28850 | 28850 | 28750 | 855 |
| 218 | 20230719 | 145800 | 9380480950 | 28800 | 28750 | 28850 | 28750 | 2592 |
| 219 | 20230719 | 145700 | 9305848150 | 28800 | 28750 | 28800 | 28700 | 896 |
| 220 | 20230719 | 145600 | 9280081500 | 28750 | 28700 | 28750 | 28700 | 4982 |
| 221 | 20230719 | 145500 | 9136899650 | 28750 | 28700 | 28750 | 28700 | 1495 |
| 222 | 20230719 | 145400 | 9093989800 | 28750 | 28700 | 28750 | 28700 | 835 |
| 223 | 20230719 | 145300 | 9070023500 | 28700 | 28750 | 28750 | 28700 | 1236 |
| 224 | 20230719 | 145200 | 9034537750 | 28750 | 28750 | 28750 | 28650 | 2665 |
| 225 | 20230719 | 145100 | 8957972400 | 28700 | 28700 | 28750 | 28650 | 3260 |
| 226 | 20230719 | 145000 | 8864422250 | 28700 | 28700 | 28750 | 28700 | 973 |
| 227 | 20230719 | 144900 | 8836496650 | 28700 | 28700 | 28750 | 28700 | 1138 |
| 228 | 20230719 | 144800 | 8803835150 | 28700 | 28700 | 28750 | 28700 | 1392 |
| 229 | 20230719 | 144700 | 8763884450 | 28700 | 28750 | 28750 | 28700 | 1086 |
| 230 | 20230719 | 144600 | 8732715350 | 28750 | 28700 | 28750 | 28700 | 1010 |
| 231 | 20230719 | 144500 | 8703727650 | 28700 | 28750 | 28750 | 28700 | 848 |
| 232 | 20230719 | 144400 | 8679388800 | 28750 | 28750 | 28750 | 28700 | 1133 |
| 233 | 20230719 | 144300 | 8646868600 | 28750 | 28700 | 28750 | 28700 | 857 |
| 234 | 20230719 | 144200 | 8622271350 | 28700 | 28700 | 28750 | 28700 | 897 |
| 235 | 20230719 | 144100 | 8596525050 | 28750 | 28750 | 28750 | 28700 | 1132 |
| 236 | 20230719 | 144000 | 8564029900 | 28750 | 28700 | 28750 | 28700 | 1327 |
| 237 | 20230719 | 143900 | 8525937550 | 28750 | 28750 | 28750 | 28700 | 1366 |
| 238 | 20230719 | 143800 | 8486714300 | 28750 | 28700 | 28800 | 28700 | 924 |
| 239 | 20230719 | 143700 | 8460174750 | 28700 | 28750 | 28800 | 28700 | 1616 |
| 240 | 20230719 | 143600 | 8413724500 | 28750 | 28750 | 28800 | 28750 | 906 |
| 241 | 20230719 | 143500 | 8387676050 | 28750 | 28700 | 28800 | 28700 | 1331 |
| 242 | 20230719 | 143400 | 8349425150 | 28750 | 28750 | 28800 | 28700 | 1146 |
| 243 | 20230719 | 143300 | 8316479150 | 28750 | 28750 | 28800 | 28700 | 1433 |
| 244 | 20230719 | 143200 | 8275294150 | 28750 | 28750 | 28800 | 28700 | 1108 |
| 245 | 20230719 | 143100 | 8243449250 | 28800 | 28800 | 28800 | 28700 | 1171 |
| 246 | 20230719 | 143000 | 8209788800 | 28750 | 28750 | 28800 | 28700 | 1661 |
| 247 | 20230719 | 142900 | 8162044850 | 28750 | 28750 | 28800 | 28700 | 1622 |
| 248 | 20230719 | 142800 | 8115417300 | 28800 | 28750 | 28800 | 28700 | 1188 |
| 249 | 20230719 | 142700 | 8081263800 | 28750 | 28750 | 28800 | 28700 | 1012 |
| 250 | 20230719 | 142600 | 8052168850 | 28750 | 28700 | 28800 | 28700 | 2496 |
| 251 | 20230719 | 142500 | 7980429000 | 28700 | 28700 | 28750 | 28700 | 1347 |
| 252 | 20230719 | 142400 | 7941769450 | 28700 | 28750 | 28750 | 28700 | 1176 |
| 253 | 20230719 | 142300 | 7908014650 | 28700 | 28700 | 28750 | 28650 | 2853 |
| 254 | 20230719 | 142200 | 7826133950 | 28700 | 28700 | 28750 | 28650 | 1226 |
| 255 | 20230719 | 142100 | 7790961200 | 28700 | 28650 | 28750 | 28650 | 1565 |
| 256 | 20230719 | 142000 | 7746062150 | 28750 | 28700 | 28750 | 28650 | 1052 |
| 257 | 20230719 | 141900 | 7715882100 | 28700 | 28700 | 28750 | 28700 | 1337 |
| 258 | 20230719 | 141800 | 7677509850 | 28700 | 28750 | 28750 | 28700 | 885 |
| 259 | 20230719 | 141700 | 7652109800 | 28700 | 28700 | 28750 | 28700 | 1112 |
| 260 | 20230719 | 141600 | 7620195150 | 28750 | 28750 | 28750 | 28700 | 2149 |
| 261 | 20230719 | 141500 | 7558454800 | 28750 | 28700 | 28800 | 28700 | 1628 |
| 262 | 20230719 | 141400 | 7511698800 | 28750 | 28700 | 28800 | 28700 | 913 |
| 263 | 20230719 | 141300 | 7485476700 | 28800 | 28700 | 28800 | 28700 | 1406 |
| 264 | 20230719 | 141200 | 7445106100 | 28750 | 28700 | 28800 | 28700 | 1543 |
| 265 | 20230719 | 141100 | 7400785300 | 28750 | 28750 | 28800 | 28700 | 1478 |
| 266 | 20230719 | 141000 | 7358327900 | 28750 | 28750 | 28800 | 28700 | 1338 |
| 267 | 20230719 | 140900 | 7319895300 | 28750 | 28750 | 28800 | 28700 | 1105 |
| 268 | 20230719 | 140800 | 7288136200 | 28750 | 28750 | 28800 | 28750 | 791 |
| 269 | 20230719 | 140700 | 7265394650 | 28750 | 28750 | 28850 | 28750 | 1797 |
| 270 | 20230719 | 140600 | 7213718100 | 28750 | 28750 | 28850 | 28700 | 2228 |
| 271 | 20230719 | 140500 | 7149667950 | 28850 | 28750 | 28850 | 28750 | 1007 |
| 272 | 20230719 | 140400 | 7120694750 | 28800 | 28850 | 28850 | 28750 | 1359 |
| 273 | 20230719 | 140300 | 7081577850 | 28750 | 28750 | 28850 | 28750 | 1457 |
| 274 | 20230719 | 140200 | 7039653950 | 28800 | 28800 | 28850 | 28750 | 980 |
| 275 | 20230719 | 140100 | 7011438700 | 28800 | 28850 | 28900 | 28800 | 1207 |
| 276 | 20230719 | 140000 | 6976652250 | 28850 | 28900 | 28900 | 28800 | 1389 |
| 277 | 20230719 | 135900 | 6936597650 | 28900 | 28850 | 28900 | 28800 | 940 |
| 278 | 20230719 | 135800 | 6909488150 | 28850 | 28850 | 28900 | 28800 | 1064 |
| 279 | 20230719 | 135700 | 6878788200 | 28850 | 28900 | 28900 | 28800 | 1088 |
| 280 | 20230719 | 135600 | 6847393250 | 28900 | 28800 | 28900 | 28800 | 799 |
| 281 | 20230719 | 135500 | 6824322350 | 28900 | 28850 | 28900 | 28800 | 1069 |
| 282 | 20230719 | 135400 | 6793464650 | 28850 | 28900 | 28900 | 28850 | 415 |
| 283 | 20230719 | 135300 | 6781487000 | 28900 | 28900 | 28900 | 28850 | 1299 |
| 284 | 20230719 | 135200 | 6743981250 | 28900 | 28900 | 28900 | 28850 | 1837 |
| 285 | 20230719 | 135100 | 6690929600 | 28900 | 28900 | 28950 | 28800 | 803 |
| 286 | 20230719 | 135000 | 6667738850 | 28950 | 28900 | 28950 | 28850 | 735 |
| 287 | 20230719 | 134900 | 6646482500 | 28900 | 28950 | 28950 | 28800 | 798 |
| 288 | 20230719 | 134800 | 6623417050 | 28950 | 28900 | 28950 | 28850 | 562 |
| 289 | 20230719 | 134700 | 6607172150 | 28950 | 28900 | 28950 | 28850 | 1107 |
| 290 | 20230719 | 134600 | 6575190300 | 28900 | 28900 | 28950 | 28800 | 869 |
| 291 | 20230719 | 134500 | 6550070650 | 28900 | 28800 | 28900 | 28800 | 1429 |
| 292 | 20230719 | 134400 | 6508813650 | 28850 | 28900 | 28900 | 28800 | 1251 |
| 293 | 20230719 | 134300 | 6472710500 | 28900 | 28900 | 28900 | 28800 | 802 |
| 294 | 20230719 | 134200 | 6449561150 | 28800 | 28900 | 28900 | 28800 | 734 |
| 295 | 20230719 | 134100 | 6428386800 | 28900 | 28900 | 28950 | 28800 | 793 |
| 296 | 20230719 | 134000 | 6405487900 | 28900 | 28900 | 28900 | 28800 | 1035 |
| 297 | 20230719 | 133900 | 6375611650 | 28850 | 28900 | 28900 | 28800 | 1066 |
| 298 | 20230719 | 133800 | 6344842100 | 28900 | 28900 | 28900 | 28800 | 722 |
| 299 | 20230719 | 133700 | 6324004550 | 28900 | 28900 | 28900 | 28850 | 626 |
| 300 | 20230719 | 133600 | 6305935350 | 28850 | 28900 | 28900 | 28850 | 862 |
| 301 | 20230719 | 133500 | 6281049550 | 28900 | 28850 | 28900 | 28850 | 1096 |
| 302 | 20230719 | 133400 | 6249409550 | 28900 | 28900 | 28900 | 28850 | 622 |
| 303 | 20230719 | 133300 | 6231446050 | 28850 | 28850 | 28950 | 28850 | 937 |
| 304 | 20230719 | 133200 | 6204384050 | 28900 | 28900 | 28900 | 28850 | 898 |
| 305 | 20230719 | 133100 | 6178458750 | 28900 | 28900 | 28900 | 28850 | 557 |
| 306 | 20230719 | 133000 | 6162384100 | 28900 | 28900 | 28900 | 28850 | 783 |
| 307 | 20230719 | 132900 | 6139776250 | 28900 | 28900 | 28900 | 28850 | 910 |
| 308 | 20230719 | 132800 | 6113508600 | 28900 | 28900 | 28950 | 28850 | 855 |
| 309 | 20230719 | 132700 | 6088795350 | 28900 | 28950 | 28950 | 28900 | 1311 |
| 310 | 20230719 | 132600 | 6050891950 | 28950 | 28900 | 28950 | 28900 | 492 |
| 311 | 20230719 | 132500 | 6036668600 | 28900 | 28950 | 28950 | 28850 | 888 |
| 312 | 20230719 | 132400 | 6011026700 | 28900 | 28900 | 28950 | 28850 | 488 |
| 313 | 20230719 | 132300 | 5996921000 | 28900 | 28950 | 28950 | 28850 | 768 |
| 314 | 20230719 | 132200 | 5974730400 | 28950 | 28850 | 28950 | 28850 | 642 |
| 315 | 20230719 | 132100 | 5956182850 | 28900 | 28850 | 28950 | 28850 | 868 |
| 316 | 20230719 | 132000 | 5931096700 | 28900 | 28850 | 28900 | 28850 | 703 |
| 317 | 20230719 | 131900 | 5910797350 | 28900 | 28900 | 28950 | 28850 | 663 |
| 318 | 20230719 | 131800 | 5891651450 | 28900 | 28850 | 28950 | 28850 | 868 |
| 319 | 20230719 | 131700 | 5866562800 | 28900 | 28900 | 28900 | 28850 | 1093 |
| 320 | 20230719 | 131600 | 5834998650 | 28900 | 28900 | 28900 | 28850 | 1039 |
| 321 | 20230719 | 131500 | 5805003400 | 28900 | 28950 | 28950 | 28850 | 732 |
| 322 | 20230719 | 131400 | 5783849300 | 28950 | 28900 | 28950 | 28850 | 498 |
| 323 | 20230719 | 131300 | 5769455750 | 28900 | 28900 | 28950 | 28900 | 875 |
| 324 | 20230719 | 131200 | 5744152750 | 28950 | 28900 | 28950 | 28900 | 679 |
| 325 | 20230719 | 131100 | 5724510450 | 28950 | 28950 | 29000 | 28950 | 763 |
| 326 | 20230719 | 131000 | 5702406850 | 29000 | 28950 | 29000 | 28950 | 547 |
| 327 | 20230719 | 130900 | 5686565400 | 28950 | 28950 | 28950 | 28900 | 343 |
| 328 | 20230719 | 130800 | 5676646950 | 28950 | 28950 | 28950 | 28900 | 581 |
| 329 | 20230719 | 130700 | 5659841300 | 28950 | 28950 | 28950 | 28900 | 663 |
| 330 | 20230719 | 130600 | 5640663600 | 28950 | 28900 | 28950 | 28900 | 2074 |
| 331 | 20230719 | 130500 | 5580717500 | 28900 | 28850 | 28900 | 28800 | 668 |
| 332 | 20230719 | 130400 | 5561430300 | 28900 | 28900 | 28900 | 28850 | 826 |
| 333 | 20230719 | 130300 | 5537584450 | 28900 | 28900 | 28900 | 28850 | 303 |
| 334 | 20230719 | 130200 | 5528836950 | 28900 | 28850 | 28900 | 28850 | 1256 |
| 335 | 20230719 | 130100 | 5492549750 | 28850 | 28850 | 28900 | 28800 | 2560 |
| 336 | 20230719 | 130000 | 5418705450 | 28850 | 28850 | 28850 | 28800 | 560 |
| 337 | 20230719 | 125900 | 5402561000 | 28800 | 28800 | 28850 | 28800 | 360 |
| 338 | 20230719 | 125800 | 5392192200 | 28800 | 28750 | 28850 | 28700 | 3847 |
| 339 | 20230719 | 125700 | 5281449800 | 28700 | 28700 | 28750 | 28700 | 494 |
| 340 | 20230719 | 125600 | 5267269750 | 28700 | 28700 | 28700 | 28700 | 455 |
| 341 | 20230719 | 125500 | 5254211250 | 28700 | 28700 | 28750 | 28700 | 467 |
| 342 | 20230719 | 125400 | 5240807000 | 28700 | 28700 | 28750 | 28700 | 329 |
| 343 | 20230719 | 125300 | 5231364050 | 28700 | 28700 | 28750 | 28700 | 337 |
| 344 | 20230719 | 125200 | 5221690600 | 28700 | 28750 | 28750 | 28700 | 447 |
| 345 | 20230719 | 125100 | 5208860200 | 28700 | 28750 | 28750 | 28700 | 585 |
| 346 | 20230719 | 125000 | 5192068200 | 28700 | 28750 | 28750 | 28700 | 157 |
| 347 | 20230719 | 124900 | 5187561800 | 28700 | 28700 | 28800 | 28700 | 487 |
| 348 | 20230719 | 124800 | 5173571550 | 28700 | 28700 | 28750 | 28700 | 560 |
| 349 | 20230719 | 124700 | 5157482850 | 28700 | 28750 | 28800 | 28700 | 418 |
| 350 | 20230719 | 124600 | 5145474450 | 28700 | 28750 | 28800 | 28700 | 308 |
| 351 | 20230719 | 124500 | 5136622450 | 28750 | 28700 | 28750 | 28700 | 561 |
| 352 | 20230719 | 124400 | 5120501700 | 28800 | 28700 | 28800 | 28700 | 294 |
| 353 | 20230719 | 124300 | 5112051900 | 28700 | 28750 | 28800 | 28700 | 492 |
| 354 | 20230719 | 124200 | 5097910000 | 28750 | 28800 | 28800 | 28700 | 480 |
| 355 | 20230719 | 124100 | 5084113500 | 28700 | 28750 | 28750 | 28700 | 317 |
| 356 | 20230719 | 124000 | 5075005550 | 28750 | 28750 | 28750 | 28750 | 419 |
| 357 | 20230719 | 123900 | 5062959300 | 28750 | 28750 | 28750 | 28700 | 717 |
| 358 | 20230719 | 123800 | 5042347250 | 28750 | 28750 | 28750 | 28700 | 323 |
| 359 | 20230719 | 123700 | 5033061350 | 28750 | 28750 | 28750 | 28700 | 554 |
| 360 | 20230719 | 123600 | 5017137200 | 28750 | 28700 | 28750 | 28700 | 576 |
| 361 | 20230719 | 123500 | 5000579350 | 28700 | 28750 | 28750 | 28700 | 345 |
| 362 | 20230719 | 123400 | 4990664600 | 28750 | 28750 | 28800 | 28750 | 1088 |
| 363 | 20230719 | 123300 | 4959384300 | 28750 | 28750 | 28750 | 28750 | 323 |
| 364 | 20230719 | 123200 | 4950098050 | 28750 | 28800 | 28800 | 28750 | 191 |
| 365 | 20230719 | 123100 | 4944605900 | 28750 | 28750 | 28800 | 28750 | 381 |
| 366 | 20230719 | 123000 | 4933650750 | 28750 | 28750 | 28750 | 28750 | 98 |
| 367 | 20230719 | 122900 | 4930833250 | 28750 | 28800 | 28800 | 28750 | 272 |
| 368 | 20230719 | 122800 | 4923012500 | 28800 | 28650 | 28800 | 28650 | 5468 |
| 369 | 20230719 | 122700 | 4765815200 | 28650 | 28700 | 28750 | 28650 | 495 |
| 370 | 20230719 | 122600 | 4751615950 | 28700 | 28700 | 28750 | 28700 | 163 |
| 371 | 20230719 | 122500 | 4746937600 | 28650 | 28700 | 28700 | 28650 | 535 |
| 372 | 20230719 | 122400 | 4731589400 | 28700 | 28650 | 28750 | 28650 | 2412 |
| 373 | 20230719 | 122300 | 4662365250 | 28650 | 28700 | 28700 | 28650 | 408 |
| 374 | 20230719 | 122200 | 4650660850 | 28700 | 28700 | 28700 | 28700 | 196 |
| 375 | 20230719 | 122100 | 4645035650 | 28700 | 28700 | 28750 | 28700 | 703 |
| 376 | 20230719 | 122000 | 4624859050 | 28650 | 28700 | 28700 | 28650 | 382 |
| 377 | 20230719 | 121900 | 4613899850 | 28700 | 28700 | 28700 | 28650 | 774 |
| 378 | 20230719 | 121800 | 4591687100 | 28700 | 28750 | 28750 | 28700 | 235 |
| 379 | 20230719 | 121700 | 4584942550 | 28700 | 28700 | 28750 | 28700 | 1513 |
| 380 | 20230719 | 121600 | 4541519150 | 28700 | 28700 | 28750 | 28700 | 380 |
| 381 | 20230719 | 121500 | 4530613100 | 28700 | 28700 | 28700 | 28700 | 583 |
| 382 | 20230719 | 121400 | 4513881000 | 28700 | 28700 | 28750 | 28700 | 206 |
| 383 | 20230719 | 121300 | 4507968300 | 28700 | 28700 | 28700 | 28700 | 485 |
| 384 | 20230719 | 121200 | 4494048800 | 28700 | 28700 | 28700 | 28700 | 397 |
| 385 | 20230719 | 121100 | 4482654900 | 28700 | 28700 | 28700 | 28650 | 513 |
| 386 | 20230719 | 121000 | 4467935200 | 28700 | 28750 | 28750 | 28700 | 567 |
| 387 | 20230719 | 120900 | 4451662250 | 28700 | 28700 | 28750 | 28700 | 644 |
| 388 | 20230719 | 120800 | 4433174850 | 28750 | 28700 | 28750 | 28700 | 689 |
| 389 | 20230719 | 120700 | 4413400350 | 28700 | 28700 | 28700 | 28700 | 270 |
| 390 | 20230719 | 120600 | 4405651350 | 28700 | 28750 | 28750 | 28700 | 829 |
| 391 | 20230719 | 120500 | 4381858550 | 28750 | 28700 | 28750 | 28700 | 697 |
| 392 | 20230719 | 120400 | 4361854400 | 28650 | 28700 | 28700 | 28650 | 299 |
| 393 | 20230719 | 120300 | 4353277350 | 28700 | 28700 | 28700 | 28700 | 216 |
| 394 | 20230719 | 120200 | 4347078150 | 28700 | 28700 | 28750 | 28700 | 853 |
| 395 | 20230719 | 120100 | 4322596800 | 28700 | 28700 | 28750 | 28650 | 1317 |
| 396 | 20230719 | 120000 | 4284801050 | 28750 | 28700 | 28750 | 28650 | 949 |
| 397 | 20230719 | 115900 | 4257574250 | 28700 | 28700 | 28750 | 28650 | 1872 |
| 398 | 20230719 | 115800 | 4203849350 | 28700 | 28700 | 28700 | 28700 | 863 |
| 399 | 20230719 | 115700 | 4179081250 | 28700 | 28700 | 28750 | 28700 | 897 |
| 400 | 20230719 | 115600 | 4153337100 | 28750 | 28700 | 28750 | 28700 | 460 |
| 401 | 20230719 | 115500 | 4140134900 | 28700 | 28700 | 28700 | 28700 | 871 |
| 402 | 20230719 | 115400 | 4115137200 | 28700 | 28700 | 28700 | 28700 | 477 |
| 403 | 20230719 | 115300 | 4101447300 | 28700 | 28700 | 28750 | 28700 | 607 |
| 404 | 20230719 | 115200 | 4084024900 | 28700 | 28700 | 28750 | 28700 | 486 |
| 405 | 20230719 | 115100 | 4070076300 | 28700 | 28700 | 28700 | 28700 | 173 |
| 406 | 20230719 | 115000 | 4065111200 | 28700 | 28700 | 28750 | 28700 | 493 |
| 407 | 20230719 | 114900 | 4050961000 | 28700 | 28700 | 28750 | 28700 | 574 |
| 408 | 20230719 | 114800 | 4034487150 | 28700 | 28750 | 28750 | 28700 | 337 |
| 409 | 20230719 | 114700 | 4024814100 | 28700 | 28700 | 28750 | 28700 | 311 |
| 410 | 20230719 | 114600 | 4015887800 | 28750 | 28700 | 28750 | 28700 | 559 |
| 411 | 20230719 | 114500 | 3999843650 | 28700 | 28700 | 28750 | 28700 | 449 |
| 412 | 20230719 | 114400 | 3986957100 | 28700 | 28700 | 28750 | 28700 | 484 |
| 413 | 20230719 | 114300 | 3973065150 | 28700 | 28700 | 28750 | 28700 | 277 |
| 414 | 20230719 | 114200 | 3965114500 | 28700 | 28700 | 28750 | 28700 | 265 |
| 415 | 20230719 | 114100 | 3957508950 | 28750 | 28700 | 28750 | 28700 | 446 |
| 416 | 20230719 | 114000 | 3944708000 | 28700 | 28700 | 28750 | 28700 | 298 |
| 417 | 20230719 | 113900 | 3936154850 | 28700 | 28700 | 28750 | 28700 | 441 |
| 418 | 20230719 | 113800 | 3923496550 | 28750 | 28750 | 28750 | 28700 | 351 |
| 419 | 20230719 | 113700 | 3913421500 | 28700 | 28750 | 28750 | 28700 | 548 |
| 420 | 20230719 | 113600 | 3897689200 | 28750 | 28750 | 28750 | 28700 | 273 |
| 421 | 20230719 | 113500 | 3889850100 | 28700 | 28750 | 28800 | 28700 | 218 |
| 422 | 20230719 | 113400 | 3883584500 | 28750 | 28700 | 28750 | 28700 | 3185 |
| 423 | 20230719 | 113300 | 3792016900 | 28700 | 28750 | 28750 | 28700 | 966 |
| 424 | 20230719 | 113200 | 3764257950 | 28750 | 28750 | 28750 | 28700 | 472 |
| 425 | 20230719 | 113100 | 3750689800 | 28750 | 28750 | 28800 | 28700 | 354 |
| 426 | 20230719 | 113000 | 3740515600 | 28750 | 28750 | 28800 | 28750 | 395 |
| 427 | 20230719 | 112900 | 3729158750 | 28750 | 28750 | 28800 | 28700 | 503 |
| 428 | 20230719 | 112800 | 3714700950 | 28750 | 28750 | 28800 | 28700 | 513 |
| 429 | 20230719 | 112700 | 3699954600 | 28750 | 28750 | 28800 | 28750 | 513 |
| 430 | 20230719 | 112600 | 3685205400 | 28750 | 28750 | 28800 | 28700 | 198 |
| 431 | 20230719 | 112500 | 3679513850 | 28750 | 28750 | 28800 | 28700 | 966 |
| 432 | 20230719 | 112400 | 3651742250 | 28750 | 28750 | 28750 | 28750 | 221 |
| 433 | 20230719 | 112300 | 3645388500 | 28750 | 28800 | 28800 | 28750 | 345 |
| 434 | 20230719 | 112200 | 3635466900 | 28750 | 28700 | 28800 | 28700 | 447 |
| 435 | 20230719 | 112100 | 3622614450 | 28750 | 28750 | 28800 | 28700 | 1127 |
| 436 | 20230719 | 112000 | 3590216550 | 28800 | 28750 | 28800 | 28700 | 371 |
| 437 | 20230719 | 111900 | 3579553700 | 28750 | 28750 | 28800 | 28700 | 902 |
| 438 | 20230719 | 111800 | 3553626950 | 28750 | 28750 | 28800 | 28750 | 241 |
| 439 | 20230719 | 111700 | 3546697950 | 28800 | 28800 | 28800 | 28750 | 648 |
| 440 | 20230719 | 111600 | 3528061350 | 28800 | 28750 | 28800 | 28750 | 330 |
| 441 | 20230719 | 111500 | 3518564950 | 28750 | 28750 | 28800 | 28750 | 995 |
| 442 | 20230719 | 111400 | 3489921100 | 28750 | 28800 | 28800 | 28750 | 266 |
| 443 | 20230719 | 111300 | 3482261550 | 28800 | 28850 | 28850 | 28800 | 619 |
| 444 | 20230719 | 111200 | 3464432750 | 28800 | 28800 | 28850 | 28800 | 1652 |
| 445 | 20230719 | 111100 | 3416853100 | 28700 | 28750 | 28800 | 28700 | 542 |
| 446 | 20230719 | 111000 | 3401274150 | 28750 | 28700 | 28800 | 28700 | 376 |
| 447 | 20230719 | 110900 | 3390472400 | 28700 | 28750 | 28800 | 28700 | 1528 |
| 448 | 20230719 | 110800 | 3346553750 | 28750 | 28750 | 28750 | 28750 | 949 |
| 449 | 20230719 | 110700 | 3319270000 | 28750 | 28750 | 28800 | 28750 | 686 |
| 450 | 20230719 | 110600 | 3299546450 | 28750 | 28800 | 28800 | 28750 | 849 |
| 451 | 20230719 | 110500 | 3275104900 | 28800 | 28800 | 28850 | 28750 | 1336 |
| 452 | 20230719 | 110400 | 3236635550 | 28800 | 28800 | 28850 | 28800 | 459 |
| 453 | 20230719 | 110300 | 3223416250 | 28850 | 28800 | 28850 | 28800 | 619 |
| 454 | 20230719 | 110200 | 3205588800 | 28800 | 28800 | 28800 | 28800 | 233 |
| 455 | 20230719 | 110100 | 3198878400 | 28800 | 28850 | 28850 | 28800 | 698 |
| 456 | 20230719 | 110000 | 3178766050 | 28850 | 28800 | 28900 | 28800 | 865 |
| 457 | 20230719 | 105900 | 3153823250 | 28800 | 28800 | 28850 | 28800 | 919 |
| 458 | 20230719 | 105800 | 3127335600 | 28750 | 28800 | 28800 | 28750 | 501 |
| 459 | 20230719 | 105700 | 3112912200 | 28800 | 28800 | 28800 | 28800 | 875 |
| 460 | 20230719 | 105600 | 3087712200 | 28800 | 28800 | 28850 | 28800 | 611 |
| 461 | 20230719 | 105500 | 3070092200 | 28750 | 28800 | 28850 | 28750 | 1584 |
| 462 | 20230719 | 105400 | 3024473800 | 28800 | 28800 | 28800 | 28800 | 385 |
| 463 | 20230719 | 105300 | 3013385800 | 28850 | 28800 | 28850 | 28800 | 639 |
| 464 | 20230719 | 105200 | 2994981450 | 28800 | 28800 | 28850 | 28800 | 413 |
| 465 | 20230719 | 105100 | 2983083850 | 28800 | 28850 | 28850 | 28800 | 600 |
| 466 | 20230719 | 105000 | 2965790900 | 28850 | 28850 | 28850 | 28800 | 614 |
| 467 | 20230719 | 104900 | 2948078300 | 28850 | 28850 | 28850 | 28850 | 611 |
| 468 | 20230719 | 104800 | 2930450950 | 28850 | 28900 | 28900 | 28850 | 322 |
| 469 | 20230719 | 104700 | 2921160250 | 28850 | 28900 | 28900 | 28850 | 529 |
| 470 | 20230719 | 104600 | 2905881050 | 28900 | 28850 | 28950 | 28850 | 951 |
| 471 | 20230719 | 104500 | 2878403600 | 28850 | 28850 | 28900 | 28850 | 727 |
| 472 | 20230719 | 104400 | 2857427750 | 28850 | 28850 | 28900 | 28850 | 207 |
| 473 | 20230719 | 104300 | 2851455750 | 28850 | 28850 | 28900 | 28850 | 528 |
| 474 | 20230719 | 104200 | 2836222900 | 28850 | 28850 | 28900 | 28850 | 299 |
| 475 | 20230719 | 104100 | 2827592250 | 28850 | 28850 | 28950 | 28850 | 780 |
| 476 | 20230719 | 104000 | 2805088250 | 28900 | 28900 | 28900 | 28900 | 509 |
| 477 | 20230719 | 103900 | 2790378150 | 28950 | 28900 | 28950 | 28900 | 609 |
| 478 | 20230719 | 103800 | 2772777950 | 28900 | 28900 | 28900 | 28900 | 1140 |
| 479 | 20230719 | 103700 | 2739831950 | 28900 | 28900 | 28950 | 28900 | 406 |
| 480 | 20230719 | 103600 | 2728096300 | 28900 | 28900 | 28950 | 28900 | 227 |
| 481 | 20230719 | 103500 | 2721535500 | 28900 | 28900 | 28950 | 28900 | 530 |
| 482 | 20230719 | 103400 | 2706215950 | 28950 | 28950 | 28950 | 28900 | 94 |
| 483 | 20230719 | 103300 | 2703498700 | 28900 | 28900 | 28950 | 28900 | 549 |
| 484 | 20230719 | 103200 | 2687628900 | 28950 | 28900 | 28950 | 28900 | 240 |
| 485 | 20230719 | 103100 | 2680692850 | 28900 | 28950 | 28950 | 28900 | 466 |
| 486 | 20230719 | 103000 | 2667220800 | 28950 | 28950 | 28950 | 28900 | 1838 |
| 487 | 20230719 | 102900 | 2614019400 | 29000 | 29000 | 29050 | 29000 | 2222 |
| 488 | 20230719 | 102800 | 2549578350 | 29000 | 29000 | 29000 | 29000 | 100 |
| 489 | 20230719 | 102700 | 2546678350 | 29000 | 29050 | 29050 | 29000 | 577 |
| 490 | 20230719 | 102600 | 2529938600 | 29050 | 29050 | 29050 | 29000 | 396 |
| 491 | 20230719 | 102500 | 2518448100 | 29000 | 29000 | 29050 | 29000 | 282 |
| 492 | 20230719 | 102400 | 2510267100 | 29050 | 29050 | 29050 | 29000 | 447 |
| 493 | 20230719 | 102300 | 2497290450 | 29050 | 29050 | 29050 | 29000 | 401 |
| 494 | 20230719 | 102200 | 2485651800 | 29000 | 29000 | 29100 | 29000 | 838 |
| 495 | 20230719 | 102100 | 2461313800 | 29000 | 29050 | 29050 | 29000 | 591 |
| 496 | 20230719 | 102000 | 2444169250 | 29000 | 29050 | 29050 | 29000 | 667 |
| 497 | 20230719 | 101900 | 2424800100 | 29050 | 29050 | 29050 | 29000 | 698 |
| 498 | 20230719 | 101800 | 2404524550 | 29000 | 29000 | 29050 | 29000 | 495 |
| 499 | 20230719 | 101700 | 2390157250 | 29050 | 29050 | 29100 | 29000 | 1674 |
| 500 | 20230719 | 101600 | 2341536400 | 29050 | 29050 | 29100 | 29050 | 624 |
| 501 | 20230719 | 101500 | 2323408850 | 29050 | 29100 | 29100 | 29050 | 342 |
| 502 | 20230719 | 101400 | 2313468300 | 29050 | 29050 | 29100 | 29050 | 235 |
| 503 | 20230719 | 101300 | 2306640700 | 29100 | 29100 | 29100 | 29050 | 233 |
| 504 | 20230719 | 101200 | 2299864400 | 29050 | 29050 | 29100 | 29050 | 1083 |
| 505 | 20230719 | 101100 | 2268367500 | 29050 | 29100 | 29100 | 29050 | 267 |
| 506 | 20230719 | 101000 | 2260609350 | 29050 | 29100 | 29100 | 29050 | 389 |
| 507 | 20230719 | 100900 | 2249297300 | 29100 | 29050 | 29100 | 29050 | 398 |
| 508 | 20230719 | 100800 | 2237719800 | 29050 | 29100 | 29100 | 29050 | 498 |
| 509 | 20230719 | 100700 | 2223231600 | 29100 | 29050 | 29100 | 29050 | 116 |
| 510 | 20230719 | 100600 | 2219858350 | 29100 | 29100 | 29100 | 29050 | 671 |
| 511 | 20230719 | 100500 | 2200338850 | 29100 | 29100 | 29100 | 29050 | 389 |
| 512 | 20230719 | 100400 | 2189022450 | 29150 | 29100 | 29150 | 29100 | 399 |
| 513 | 20230719 | 100300 | 2177408650 | 29100 | 29100 | 29150 | 29100 | 451 |
| 514 | 20230719 | 100200 | 2164282250 | 29100 | 29050 | 29150 | 29050 | 450 |
| 515 | 20230719 | 100100 | 2151189000 | 29050 | 29100 | 29150 | 29050 | 524 |
| 516 | 20230719 | 100000 | 2135953500 | 29100 | 29150 | 29150 | 29100 | 340 |
| 517 | 20230719 | 095900 | 2126059400 | 29100 | 29100 | 29150 | 29100 | 353 |
| 518 | 20230719 | 095800 | 2115786850 | 29150 | 29150 | 29150 | 29150 | 601 |
| 519 | 20230719 | 095700 | 2098267700 | 29150 | 29150 | 29200 | 29150 | 367 |
| 520 | 20230719 | 095600 | 2087566300 | 29150 | 29150 | 29150 | 29150 | 704 |
| 521 | 20230719 | 095500 | 2067044700 | 29150 | 29150 | 29200 | 29150 | 279 |
| 522 | 20230719 | 095400 | 2058908850 | 29150 | 29100 | 29150 | 29100 | 2162 |
| 523 | 20230719 | 095300 | 1995915450 | 29100 | 29100 | 29100 | 29100 | 114 |
| 524 | 20230719 | 095200 | 1992598050 | 29100 | 29100 | 29150 | 29100 | 193 |
| 525 | 20230719 | 095100 | 1986978900 | 29100 | 29100 | 29150 | 29100 | 267 |
| 526 | 20230719 | 095000 | 1979203400 | 29100 | 29150 | 29200 | 29100 | 2708 |
| 527 | 20230719 | 094900 | 1900275050 | 29150 | 29150 | 29200 | 29150 | 285 |
| 528 | 20230719 | 094800 | 1891965050 | 29150 | 29200 | 29200 | 29150 | 205 |
| 529 | 20230719 | 094700 | 1885986150 | 29150 | 29150 | 29150 | 29150 | 430 |
| 530 | 20230719 | 094600 | 1873451650 | 29100 | 29150 | 29200 | 29100 | 221 |
| 531 | 20230719 | 094500 | 1867011350 | 29150 | 29150 | 29200 | 29100 | 2789 |
| 532 | 20230719 | 094400 | 1785710850 | 29100 | 29100 | 29150 | 29100 | 282 |
| 533 | 20230719 | 094300 | 1777504400 | 29100 | 29100 | 29150 | 29100 | 308 |
| 534 | 20230719 | 094200 | 1768535800 | 29100 | 29150 | 29150 | 29100 | 244 |
| 535 | 20230719 | 094100 | 1761431800 | 29100 | 29100 | 29150 | 29050 | 363 |
| 536 | 20230719 | 094000 | 1750869950 | 29100 | 29100 | 29150 | 29050 | 1211 |
| 537 | 20230719 | 093900 | 1715630450 | 29100 | 29100 | 29150 | 29100 | 265 |
| 538 | 20230719 | 093800 | 1707916600 | 29200 | 29100 | 29200 | 29100 | 192 |
| 539 | 20230719 | 093700 | 1702321900 | 29050 | 29150 | 29200 | 29050 | 1221 |
| 540 | 20230719 | 093600 | 1666751200 | 29200 | 29200 | 29200 | 29200 | 19 |
| 541 | 20230719 | 093500 | 1666196400 | 29200 | 29100 | 29200 | 29100 | 168 |
| 542 | 20230719 | 093400 | 1661298000 | 29100 | 29200 | 29200 | 29100 | 859 |
| 543 | 20230719 | 093300 | 1636250700 | 29200 | 29250 | 29250 | 29150 | 1053 |
| 544 | 20230719 | 093200 | 1605500300 | 29250 | 29200 | 29250 | 29200 | 275 |
| 545 | 20230719 | 093100 | 1597459650 | 29250 | 29200 | 29250 | 29200 | 2884 |
| 546 | 20230719 | 093000 | 1513234450 | 29200 | 29150 | 29200 | 29150 | 1484 |
| 547 | 20230719 | 092900 | 1469963050 | 29150 | 29150 | 29150 | 29100 | 503 |
| 548 | 20230719 | 092800 | 1455306200 | 29150 | 29100 | 29150 | 29100 | 305 |
| 549 | 20230719 | 092700 | 1446420450 | 29150 | 29200 | 29200 | 29100 | 1780 |
| 550 | 20230719 | 092600 | 1394533400 | 29200 | 29250 | 29250 | 29150 | 1731 |
| 551 | 20230719 | 092500 | 1343992000 | 29200 | 29200 | 29200 | 29200 | 2831 |
| 552 | 20230719 | 092400 | 1261326800 | 29200 | 29200 | 29200 | 29150 | 385 |
| 553 | 20230719 | 092300 | 1250087750 | 29200 | 29200 | 29200 | 29150 | 674 |
| 554 | 20230719 | 092200 | 1230407100 | 29200 | 29150 | 29200 | 29150 | 402 |
| 555 | 20230719 | 092100 | 1218669250 | 29200 | 29200 | 29200 | 29150 | 311 |
| 556 | 20230719 | 092000 | 1209589400 | 29200 | 29150 | 29200 | 29150 | 1263 |
| 557 | 20230719 | 091900 | 1172747400 | 29200 | 29150 | 29200 | 29100 | 2991 |
| 558 | 20230719 | 091800 | 1085546700 | 29150 | 29100 | 29150 | 29100 | 1413 |
| 559 | 20230719 | 091700 | 1044421500 | 29100 | 29100 | 29100 | 29000 | 2215 |
| 560 | 20230719 | 091600 | 980054800 | 29100 | 29150 | 29150 | 29050 | 911 |
| 561 | 20230719 | 091500 | 953559550 | 29150 | 29150 | 29150 | 29100 | 691 |
| 562 | 20230719 | 091400 | 933429200 | 29150 | 29100 | 29250 | 29050 | 4375 |
| 563 | 20230719 | 091300 | 805756700 | 29150 | 29100 | 29150 | 29100 | 360 |
| 564 | 20230719 | 091200 | 795275600 | 29100 | 29100 | 29150 | 29100 | 1447 |
| 565 | 20230719 | 091100 | 753158450 | 29100 | 29150 | 29150 | 29050 | 604 |
| 566 | 20230719 | 091000 | 735589550 | 29150 | 29100 | 29150 | 29100 | 1237 |
| 567 | 20230719 | 090900 | 699584250 | 29100 | 29000 | 29100 | 29000 | 1565 |
| 568 | 20230719 | 090800 | 654123250 | 29100 | 29150 | 29200 | 28950 | 9132 |
| 569 | 20230719 | 090700 | 388839300 | 29150 | 29100 | 29150 | 29100 | 587 |
| 570 | 20230719 | 090600 | 371738600 | 29150 | 29150 | 29200 | 29100 | 2040 |
| 571 | 20230719 | 090500 | 312278800 | 29150 | 29150 | 29250 | 29100 | 2225 |
| 572 | 20230719 | 090400 | 247350100 | 29200 | 29200 | 29200 | 29050 | 939 |
| 573 | 20230719 | 090300 | 219954650 | 29050 | 29050 | 29300 | 29050 | 2946 |
| 574 | 20230719 | 090200 | 134091350 | 29050 | 29050 | 29050 | 29000 | 612 |
| 575 | 20230719 | 090100 | 116315800 | 29000 | 29100 | 29150 | 29000 | 1448 |
| 576 | 20230719 | 090000 | 74217300 | 29100 | 28900 | 29150 | 28900 | 2565 |