34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 191800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 10959 |
| 3 | 20230719 | 191700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20230719 | 191600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20230719 | 191500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20230719 | 191400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20230719 | 191300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20230719 | 191200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20230719 | 191100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20230719 | 191000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20230719 | 190900 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20230719 | 190800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20230719 | 190700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20230719 | 190600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20230719 | 190500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20230719 | 190400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20230719 | 190300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20230719 | 190200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20230719 | 190100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20230719 | 190000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20230719 | 185900 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20230719 | 185800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20230719 | 185700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20230719 | 185600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20230719 | 185500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20230719 | 185400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20230719 | 185300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20230719 | 185200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20230719 | 185100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20230719 | 185000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20230719 | 184900 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20230719 | 184800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 10959 |
| 33 | 20230719 | 184700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20230719 | 184600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20230719 | 184500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20230719 | 184400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20230719 | 184300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20230719 | 184200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20230719 | 184100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20230719 | 184000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20230719 | 183900 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20230719 | 183800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20230719 | 183700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20230719 | 183600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20230719 | 183500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20230719 | 183400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20230719 | 183300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20230719 | 183200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20230719 | 183100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20230719 | 183000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20230719 | 182900 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20230719 | 182800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20230719 | 182700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20230719 | 182600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20230719 | 182500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20230719 | 182400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20230719 | 182300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20230719 | 182200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20230719 | 182100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20230719 | 182000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20230719 | 181900 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20230719 | 181800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 10959 |
| 63 | 20230719 | 181700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20230719 | 181600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20230719 | 181500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20230719 | 181400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20230719 | 181300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20230719 | 181200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20230719 | 181100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20230719 | 181000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20230719 | 180900 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20230719 | 180800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20230719 | 180700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20230719 | 180600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20230719 | 180500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20230719 | 180400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20230719 | 180300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20230719 | 180200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20230719 | 180100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20230719 | 180000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20230719 | 175900 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20230719 | 175800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20230719 | 175700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20230719 | 175600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20230719 | 175500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20230719 | 175400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20230719 | 175300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20230719 | 175200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20230719 | 175100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20230719 | 175000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20230719 | 174900 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20230719 | 174800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 10959 |
| 93 | 20230719 | 174700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20230719 | 174600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20230719 | 174500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20230719 | 174400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20230719 | 174300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20230719 | 174200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20230719 | 174100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20230719 | 174000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20230719 | 173900 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20230719 | 173800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20230719 | 173700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20230719 | 173600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20230719 | 173500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20230719 | 173400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20230719 | 173300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20230719 | 173200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20230719 | 173100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20230719 | 173000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20230719 | 172900 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20230719 | 172800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20230719 | 172700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20230719 | 172600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20230719 | 172500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20230719 | 172400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20230719 | 172300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20230719 | 172200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20230719 | 172100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20230719 | 172000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20230719 | 171900 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20230719 | 171800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 10959 |
| 123 | 20230719 | 171700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20230719 | 171600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20230719 | 171500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20230719 | 171400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20230719 | 171300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20230719 | 171200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20230719 | 171100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20230719 | 171000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20230719 | 170900 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20230719 | 170800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20230719 | 170700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20230719 | 170600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20230719 | 170500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20230719 | 170400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20230719 | 170300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20230719 | 170200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20230719 | 170100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20230719 | 170000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20230719 | 165900 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20230719 | 165800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20230719 | 165700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20230719 | 165600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20230719 | 165500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20230719 | 165400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20230719 | 165300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20230719 | 165200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20230719 | 165100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20230719 | 165000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20230719 | 164900 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20230719 | 164800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 10959 |
| 153 | 20230719 | 164700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20230719 | 164600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20230719 | 164500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20230719 | 164400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20230719 | 164300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20230719 | 164200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20230719 | 164100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20230719 | 164000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20230719 | 163900 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20230719 | 163800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20230719 | 163700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20230719 | 163600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20230719 | 163500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20230719 | 163400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20230719 | 163300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20230719 | 163200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20230719 | 163100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20230719 | 163000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20230719 | 162900 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20230719 | 162800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20230719 | 162700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20230719 | 162600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20230719 | 162500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20230719 | 162400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20230719 | 162300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20230719 | 162200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20230719 | 162100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20230719 | 162000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20230719 | 161900 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20230719 | 161800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 10959 |
| 183 | 20230719 | 161700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20230719 | 161600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20230719 | 161500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20230719 | 161400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20230719 | 161300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20230719 | 161200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20230719 | 161100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20230719 | 161000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20230719 | 160900 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20230719 | 160800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20230719 | 160700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20230719 | 160600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20230719 | 160500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20230719 | 160400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20230719 | 160300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20230719 | 160200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20230719 | 160100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20230719 | 160000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20230719 | 155900 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20230719 | 155800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20230719 | 155700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20230719 | 155600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20230719 | 155500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20230719 | 155400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20230719 | 155300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20230719 | 155200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20230719 | 155100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20230719 | 155000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20230719 | 154900 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20230719 | 154800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 10959 |
| 213 | 20230719 | 154700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20230719 | 154600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20230719 | 154500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20230719 | 154400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20230719 | 154300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20230719 | 154200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20230719 | 154100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20230719 | 154000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20230719 | 153900 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20230719 | 153800 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20230719 | 153700 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20230719 | 153600 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20230719 | 153500 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20230719 | 153400 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20230719 | 153300 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 228 | 20230719 | 153200 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20230719 | 153100 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 230 | 20230719 | 153000 | 35287332000 | 27700 | 27700 | 27700 | 27700 | 10959 |
| 231 | 20230719 | 152900 | 34983767700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20230719 | 152800 | 34983767700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20230719 | 152700 | 34983767700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20230719 | 152600 | 34983767700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20230719 | 152500 | 34983767700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20230719 | 152400 | 34983767700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20230719 | 152300 | 34983767700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20230719 | 152200 | 34983767700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20230719 | 152100 | 34983767700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20230719 | 152000 | 34983767700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20230719 | 151900 | 34983767700 | 27850 | 27900 | 27900 | 27800 | 1175 |
| 242 | 20230719 | 151800 | 34950999300 | 27900 | 27900 | 28000 | 27850 | 2160 |
| 243 | 20230719 | 151700 | 34890757800 | 27850 | 28000 | 28100 | 27850 | 4505 |
| 244 | 20230719 | 151600 | 34764842200 | 27950 | 28000 | 28050 | 27950 | 2900 |
| 245 | 20230719 | 151500 | 34683618800 | 28000 | 27950 | 28050 | 27800 | 2454 |
| 246 | 20230719 | 151400 | 34615006100 | 27900 | 27950 | 28000 | 27900 | 1810 |
| 247 | 20230719 | 151300 | 34564434850 | 27900 | 27950 | 28000 | 27800 | 1927 |
| 248 | 20230719 | 151200 | 34510707500 | 27950 | 28000 | 28050 | 27600 | 8672 |
| 249 | 20230719 | 151100 | 34270207450 | 28000 | 27950 | 28000 | 27900 | 1938 |
| 250 | 20230719 | 151000 | 34216007450 | 27950 | 27900 | 28000 | 27850 | 5426 |
| 251 | 20230719 | 150900 | 34064326750 | 27850 | 27850 | 27900 | 27800 | 2306 |
| 252 | 20230719 | 150800 | 34000075200 | 27850 | 27750 | 27850 | 27700 | 2224 |
| 253 | 20230719 | 150700 | 33938299900 | 27750 | 27700 | 27750 | 27650 | 2940 |
| 254 | 20230719 | 150600 | 33856778250 | 27700 | 27850 | 27900 | 27700 | 1880 |
| 255 | 20230719 | 150500 | 33804523850 | 27900 | 27800 | 27900 | 27750 | 2558 |
| 256 | 20230719 | 150400 | 33733467650 | 27800 | 27800 | 27850 | 27750 | 1197 |
| 257 | 20230719 | 150300 | 33700199950 | 27750 | 27700 | 27800 | 27650 | 1780 |
| 258 | 20230719 | 150200 | 33650879200 | 27700 | 27750 | 27800 | 27650 | 1551 |
| 259 | 20230719 | 150100 | 33607898900 | 27750 | 27850 | 27900 | 27750 | 688 |
| 260 | 20230719 | 150000 | 33588752950 | 27850 | 27800 | 27900 | 27800 | 1831 |
| 261 | 20230719 | 145900 | 33537772050 | 27850 | 27850 | 27900 | 27800 | 1940 |
| 262 | 20230719 | 145800 | 33483685550 | 27850 | 27850 | 27900 | 27800 | 1749 |
| 263 | 20230719 | 145700 | 33434948300 | 27850 | 27700 | 27850 | 27650 | 2595 |
| 264 | 20230719 | 145600 | 33362828750 | 27700 | 27750 | 27800 | 27650 | 2011 |
| 265 | 20230719 | 145500 | 33307008800 | 27700 | 27700 | 27800 | 27650 | 2037 |
| 266 | 20230719 | 145400 | 33250511900 | 27800 | 27800 | 27900 | 27750 | 2886 |
| 267 | 20230719 | 145300 | 33170258900 | 27850 | 27750 | 27900 | 27700 | 2754 |
| 268 | 20230719 | 145200 | 33093630750 | 27750 | 27850 | 27900 | 27750 | 4171 |
| 269 | 20230719 | 145100 | 32977648350 | 27850 | 27900 | 27950 | 27700 | 3671 |
| 270 | 20230719 | 145000 | 32875425350 | 28000 | 28000 | 28050 | 27750 | 10766 |
| 271 | 20230719 | 144900 | 32574440300 | 28000 | 27700 | 28050 | 27700 | 12029 |
| 272 | 20230719 | 144800 | 32238412100 | 27850 | 27800 | 27850 | 27650 | 5053 |
| 273 | 20230719 | 144700 | 32098044450 | 27850 | 27850 | 27900 | 27750 | 3203 |
| 274 | 20230719 | 144600 | 32008823500 | 27900 | 27750 | 27900 | 27750 | 6014 |
| 275 | 20230719 | 144500 | 31841317900 | 27750 | 27800 | 27850 | 27700 | 5623 |
| 276 | 20230719 | 144400 | 31685038400 | 27850 | 27600 | 27850 | 27600 | 14594 |
| 277 | 20230719 | 144300 | 31279935850 | 27600 | 27550 | 27650 | 27550 | 1832 |
| 278 | 20230719 | 144200 | 31229396350 | 27600 | 27400 | 27600 | 27300 | 3231 |
| 279 | 20230719 | 144100 | 31140473050 | 27400 | 27550 | 27550 | 27400 | 2137 |
| 280 | 20230719 | 144000 | 31081693800 | 27550 | 27450 | 27550 | 27400 | 1050 |
| 281 | 20230719 | 143900 | 31052845250 | 27450 | 27450 | 27500 | 27350 | 1785 |
| 282 | 20230719 | 143800 | 31003832700 | 27450 | 27450 | 27500 | 27400 | 1833 |
| 283 | 20230719 | 143700 | 30953481450 | 27450 | 27400 | 27500 | 27400 | 733 |
| 284 | 20230719 | 143600 | 30933366550 | 27400 | 27300 | 27500 | 27300 | 4362 |
| 285 | 20230719 | 143500 | 30813668550 | 27350 | 27350 | 27400 | 27250 | 1456 |
| 286 | 20230719 | 143400 | 30773820650 | 27400 | 27350 | 27400 | 27300 | 1410 |
| 287 | 20230719 | 143300 | 30735258450 | 27350 | 27200 | 27350 | 27200 | 1362 |
| 288 | 20230719 | 143200 | 30698097450 | 27250 | 27200 | 27250 | 27100 | 922 |
| 289 | 20230719 | 143100 | 30673048750 | 27250 | 27250 | 27300 | 27150 | 1207 |
| 290 | 20230719 | 143000 | 30640190550 | 27250 | 27200 | 27400 | 27150 | 1312 |
| 291 | 20230719 | 142900 | 30604366300 | 27350 | 27350 | 27400 | 27200 | 1493 |
| 292 | 20230719 | 142800 | 30563622250 | 27350 | 27400 | 27400 | 27200 | 1981 |
| 293 | 20230719 | 142700 | 30509530250 | 27400 | 27350 | 27400 | 27300 | 2393 |
| 294 | 20230719 | 142600 | 30444063950 | 27300 | 27250 | 27350 | 27200 | 2530 |
| 295 | 20230719 | 142500 | 30375041900 | 27250 | 27200 | 27300 | 27200 | 2452 |
| 296 | 20230719 | 142400 | 30308241800 | 27200 | 27050 | 27250 | 27050 | 2415 |
| 297 | 20230719 | 142300 | 30242629350 | 27050 | 27100 | 27100 | 27000 | 2216 |
| 298 | 20230719 | 142200 | 30182696500 | 27050 | 27100 | 27100 | 27000 | 982 |
| 299 | 20230719 | 142100 | 30156119500 | 27100 | 27000 | 27100 | 26900 | 1621 |
| 300 | 20230719 | 142000 | 30112294700 | 26950 | 26950 | 27000 | 26900 | 1376 |
| 301 | 20230719 | 141900 | 30075212850 | 26950 | 27150 | 27200 | 26950 | 1978 |
| 302 | 20230719 | 141800 | 30021683300 | 27200 | 26950 | 27200 | 26950 | 2289 |
| 303 | 20230719 | 141700 | 29959811900 | 26950 | 26950 | 27050 | 26900 | 1921 |
| 304 | 20230719 | 141600 | 29908005000 | 26950 | 26950 | 27000 | 26900 | 1130 |
| 305 | 20230719 | 141500 | 29877546400 | 26950 | 27000 | 27100 | 26900 | 5848 |
| 306 | 20230719 | 141400 | 29719681600 | 27000 | 27300 | 27350 | 27000 | 4069 |
| 307 | 20230719 | 141300 | 29609045750 | 27350 | 27250 | 27350 | 27250 | 1816 |
| 308 | 20230719 | 141200 | 29559447700 | 27200 | 27250 | 27300 | 27200 | 1949 |
| 309 | 20230719 | 141100 | 29506301000 | 27250 | 27350 | 27400 | 27250 | 1687 |
| 310 | 20230719 | 141000 | 29460201750 | 27350 | 27300 | 27400 | 27250 | 1194 |
| 311 | 20230719 | 140900 | 29427554100 | 27350 | 27250 | 27350 | 27200 | 1692 |
| 312 | 20230719 | 140800 | 29381352250 | 27250 | 27200 | 27350 | 27200 | 2796 |
| 313 | 20230719 | 140700 | 29305241400 | 27350 | 27200 | 27350 | 27150 | 3033 |
| 314 | 20230719 | 140600 | 29222657950 | 27200 | 27400 | 27400 | 27200 | 2029 |
| 315 | 20230719 | 140500 | 29167209300 | 27400 | 27350 | 27400 | 27200 | 722 |
| 316 | 20230719 | 140400 | 29147503750 | 27350 | 27300 | 27400 | 27300 | 1725 |
| 317 | 20230719 | 140300 | 29100358550 | 27300 | 27300 | 27400 | 27300 | 2076 |
| 318 | 20230719 | 140200 | 29043575500 | 27300 | 27250 | 27350 | 27250 | 1182 |
| 319 | 20230719 | 140100 | 29011301200 | 27300 | 27300 | 27450 | 27250 | 3507 |
| 320 | 20230719 | 140000 | 28915345300 | 27300 | 27100 | 27300 | 27050 | 6922 |
| 321 | 20230719 | 135900 | 28727420050 | 27100 | 27250 | 27300 | 26950 | 3974 |
| 322 | 20230719 | 135800 | 28619758300 | 27200 | 27450 | 27500 | 27200 | 3189 |
| 323 | 20230719 | 135700 | 28532472200 | 27450 | 27250 | 27500 | 27200 | 11084 |
| 324 | 20230719 | 135600 | 28228822050 | 27300 | 27350 | 27500 | 27200 | 2755 |
| 325 | 20230719 | 135500 | 28153443400 | 27400 | 27450 | 27500 | 27300 | 7905 |
| 326 | 20230719 | 135400 | 27936767200 | 27450 | 27200 | 27450 | 27150 | 7876 |
| 327 | 20230719 | 135300 | 27721492950 | 27150 | 27200 | 27250 | 26900 | 2480 |
| 328 | 20230719 | 135200 | 27654135300 | 27250 | 27300 | 27300 | 27200 | 3384 |
| 329 | 20230719 | 135100 | 27561884750 | 27250 | 26950 | 27250 | 26950 | 7674 |
| 330 | 20230719 | 135000 | 27353848350 | 26950 | 26950 | 27000 | 26900 | 1899 |
| 331 | 20230719 | 134900 | 27302686300 | 26900 | 26850 | 26950 | 26850 | 2056 |
| 332 | 20230719 | 134800 | 27247344550 | 26900 | 26800 | 26900 | 26750 | 1291 |
| 333 | 20230719 | 134700 | 27212688750 | 26750 | 26900 | 26900 | 26750 | 1816 |
| 334 | 20230719 | 134600 | 27163943800 | 26850 | 26800 | 26900 | 26750 | 1176 |
| 335 | 20230719 | 134500 | 27132359150 | 26750 | 26900 | 26950 | 26750 | 1284 |
| 336 | 20230719 | 134400 | 27097915300 | 26900 | 26700 | 26900 | 26700 | 3046 |
| 337 | 20230719 | 134300 | 27016296100 | 26700 | 26650 | 26750 | 26600 | 1687 |
| 338 | 20230719 | 134200 | 26971264200 | 26600 | 26650 | 26700 | 26600 | 3878 |
| 339 | 20230719 | 134100 | 26867929750 | 26650 | 26600 | 26700 | 26550 | 2514 |
| 340 | 20230719 | 134000 | 26800907000 | 26650 | 26550 | 26700 | 26500 | 2022 |
| 341 | 20230719 | 133900 | 26747175550 | 26550 | 26400 | 26550 | 26400 | 2409 |
| 342 | 20230719 | 133800 | 26683355700 | 26400 | 26350 | 26450 | 26350 | 3249 |
| 343 | 20230719 | 133700 | 26597672550 | 26350 | 26350 | 26400 | 26300 | 1463 |
| 344 | 20230719 | 133600 | 26559105050 | 26300 | 26450 | 26500 | 26300 | 4069 |
| 345 | 20230719 | 133500 | 26451754300 | 26400 | 26400 | 26450 | 26350 | 997 |
| 346 | 20230719 | 133400 | 26425451950 | 26400 | 26350 | 26450 | 26350 | 1322 |
| 347 | 20230719 | 133300 | 26390585900 | 26300 | 26400 | 26450 | 26300 | 3949 |
| 348 | 20230719 | 133200 | 26286495450 | 26400 | 26450 | 26450 | 26350 | 2732 |
| 349 | 20230719 | 133100 | 26214400050 | 26450 | 26400 | 26550 | 26350 | 2364 |
| 350 | 20230719 | 133000 | 26151966500 | 26400 | 26550 | 26600 | 26300 | 6114 |
| 351 | 20230719 | 132900 | 25990561200 | 26450 | 26500 | 26550 | 26450 | 1238 |
| 352 | 20230719 | 132800 | 25957764200 | 26450 | 26600 | 26650 | 26450 | 2697 |
| 353 | 20230719 | 132700 | 25886018650 | 26550 | 26450 | 26600 | 26400 | 1754 |
| 354 | 20230719 | 132600 | 25839498750 | 26400 | 26500 | 26500 | 26350 | 6006 |
| 355 | 20230719 | 132500 | 25680970100 | 26450 | 26550 | 26600 | 26400 | 3729 |
| 356 | 20230719 | 132400 | 25582238200 | 26550 | 26550 | 26700 | 26550 | 1138 |
| 357 | 20230719 | 132300 | 25551959300 | 26550 | 26700 | 26700 | 26550 | 2886 |
| 358 | 20230719 | 132200 | 25475277850 | 26650 | 26800 | 26850 | 26550 | 2567 |
| 359 | 20230719 | 132100 | 25406792450 | 26800 | 26700 | 26900 | 26500 | 3324 |
| 360 | 20230719 | 132000 | 25318236300 | 26700 | 26950 | 27050 | 26650 | 2360 |
| 361 | 20230719 | 131900 | 25255088850 | 27000 | 27000 | 27100 | 26950 | 2312 |
| 362 | 20230719 | 131800 | 25192553200 | 27000 | 27000 | 27050 | 26950 | 2031 |
| 363 | 20230719 | 131700 | 25137671950 | 27000 | 26900 | 27000 | 26800 | 2819 |
| 364 | 20230719 | 131600 | 25061656150 | 26950 | 26850 | 26950 | 26800 | 1807 |
| 365 | 20230719 | 131500 | 25013127750 | 26800 | 26650 | 26850 | 26650 | 2409 |
| 366 | 20230719 | 131400 | 24948643200 | 26650 | 26550 | 26750 | 26550 | 1058 |
| 367 | 20230719 | 131300 | 24920522550 | 26800 | 26800 | 26800 | 26550 | 2445 |
| 368 | 20230719 | 131200 | 24855319050 | 26800 | 26700 | 26850 | 26700 | 1181 |
| 369 | 20230719 | 131100 | 24823729400 | 26700 | 26650 | 26750 | 26650 | 1536 |
| 370 | 20230719 | 131000 | 24782704450 | 26650 | 26650 | 26700 | 26600 | 1016 |
| 371 | 20230719 | 130900 | 24755622350 | 26600 | 26700 | 26700 | 26600 | 1004 |
| 372 | 20230719 | 130800 | 24728883650 | 26650 | 26600 | 26700 | 26600 | 1136 |
| 373 | 20230719 | 130700 | 24698644450 | 26600 | 26550 | 26600 | 26500 | 1303 |
| 374 | 20230719 | 130600 | 24664052650 | 26550 | 26600 | 26600 | 26500 | 1372 |
| 375 | 20230719 | 130500 | 24627639150 | 26600 | 26600 | 26650 | 26600 | 879 |
| 376 | 20230719 | 130400 | 24604250450 | 26600 | 26550 | 26650 | 26500 | 2198 |
| 377 | 20230719 | 130300 | 24545831300 | 26550 | 26600 | 26600 | 26550 | 931 |
| 378 | 20230719 | 130200 | 24521098050 | 26550 | 26500 | 26600 | 26500 | 744 |
| 379 | 20230719 | 130100 | 24501334850 | 26500 | 26500 | 26550 | 26500 | 1800 |
| 380 | 20230719 | 130000 | 24453612600 | 26450 | 26500 | 26500 | 26400 | 2585 |
| 381 | 20230719 | 125900 | 24385219300 | 26450 | 26400 | 26500 | 26400 | 1319 |
| 382 | 20230719 | 125800 | 24350358350 | 26400 | 26500 | 26500 | 26400 | 1787 |
| 383 | 20230719 | 125700 | 24303134700 | 26450 | 26500 | 26550 | 26450 | 881 |
| 384 | 20230719 | 125600 | 24279810500 | 26550 | 26500 | 26600 | 26400 | 2839 |
| 385 | 20230719 | 125500 | 24204731000 | 26450 | 26450 | 26500 | 26400 | 3484 |
| 386 | 20230719 | 125400 | 24112646450 | 26400 | 26500 | 26500 | 26400 | 4060 |
| 387 | 20230719 | 125300 | 24005155200 | 26550 | 26600 | 26600 | 26500 | 1574 |
| 388 | 20230719 | 125200 | 23963362550 | 26550 | 26600 | 26650 | 26550 | 652 |
| 389 | 20230719 | 125100 | 23946028600 | 26600 | 26650 | 26650 | 26600 | 1126 |
| 390 | 20230719 | 125000 | 23916074350 | 26600 | 26600 | 26700 | 26600 | 1900 |
| 391 | 20230719 | 124900 | 23865499750 | 26650 | 26650 | 26700 | 26600 | 1707 |
| 392 | 20230719 | 124800 | 23820025250 | 26650 | 26750 | 26750 | 26650 | 2324 |
| 393 | 20230719 | 124700 | 23758041150 | 26700 | 26650 | 26750 | 26650 | 654 |
| 394 | 20230719 | 124600 | 23740581100 | 26650 | 26700 | 26750 | 26650 | 598 |
| 395 | 20230719 | 124500 | 23724613900 | 26700 | 26650 | 26750 | 26650 | 1132 |
| 396 | 20230719 | 124400 | 23694390650 | 26700 | 26700 | 26700 | 26650 | 1042 |
| 397 | 20230719 | 124300 | 23666591300 | 26700 | 26750 | 26750 | 26700 | 1138 |
| 398 | 20230719 | 124200 | 23636197850 | 26750 | 26750 | 26750 | 26700 | 1308 |
| 399 | 20230719 | 124100 | 23601262850 | 26750 | 26800 | 26850 | 26750 | 316 |
| 400 | 20230719 | 124000 | 23592805500 | 26750 | 26850 | 26850 | 26750 | 1222 |
| 401 | 20230719 | 123900 | 23560104300 | 26800 | 26750 | 26850 | 26750 | 626 |
| 402 | 20230719 | 123800 | 23543324350 | 26800 | 26850 | 26850 | 26800 | 502 |
| 403 | 20230719 | 123700 | 23529869000 | 26900 | 26900 | 26900 | 26750 | 500 |
| 404 | 20230719 | 123600 | 23516470600 | 26900 | 26900 | 26900 | 26800 | 1284 |
| 405 | 20230719 | 123500 | 23482030500 | 26900 | 26950 | 26950 | 26850 | 1088 |
| 406 | 20230719 | 123400 | 23452764300 | 26950 | 26950 | 26950 | 26900 | 515 |
| 407 | 20230719 | 123300 | 23438901550 | 26900 | 27000 | 27000 | 26900 | 1563 |
| 408 | 20230719 | 123200 | 23396784550 | 27000 | 27000 | 27000 | 26950 | 860 |
| 409 | 20230719 | 123100 | 23373603950 | 26950 | 27100 | 27100 | 26950 | 2359 |
| 410 | 20230719 | 123000 | 23309868300 | 27050 | 27100 | 27100 | 27000 | 1049 |
| 411 | 20230719 | 122900 | 23281492000 | 27100 | 27100 | 27100 | 27050 | 786 |
| 412 | 20230719 | 122800 | 23260227750 | 27100 | 27150 | 27150 | 27050 | 219 |
| 413 | 20230719 | 122700 | 23254291350 | 27100 | 27200 | 27200 | 27100 | 917 |
| 414 | 20230719 | 122600 | 23229424050 | 27200 | 27250 | 27250 | 27150 | 662 |
| 415 | 20230719 | 122500 | 23211436800 | 27250 | 27250 | 27350 | 27200 | 1406 |
| 416 | 20230719 | 122400 | 23173141200 | 27300 | 27300 | 27350 | 27200 | 1357 |
| 417 | 20230719 | 122300 | 23136159550 | 27350 | 27350 | 27400 | 27250 | 746 |
| 418 | 20230719 | 122200 | 23115782400 | 27400 | 27350 | 27400 | 27300 | 553 |
| 419 | 20230719 | 122100 | 23100673550 | 27300 | 27400 | 27450 | 27300 | 2358 |
| 420 | 20230719 | 122000 | 23036066300 | 27350 | 27300 | 27350 | 27300 | 1920 |
| 421 | 20230719 | 121900 | 22983603050 | 27300 | 27350 | 27400 | 27250 | 1524 |
| 422 | 20230719 | 121800 | 22941950450 | 27300 | 27250 | 27300 | 27150 | 1516 |
| 423 | 20230719 | 121700 | 22900682100 | 27300 | 27300 | 27350 | 27250 | 1585 |
| 424 | 20230719 | 121600 | 22857418400 | 27350 | 27250 | 27350 | 27200 | 2207 |
| 425 | 20230719 | 121500 | 22797227100 | 27250 | 27100 | 27250 | 27100 | 1922 |
| 426 | 20230719 | 121400 | 22744989750 | 27100 | 27100 | 27150 | 27050 | 858 |
| 427 | 20230719 | 121300 | 22721739200 | 27100 | 27150 | 27150 | 27050 | 525 |
| 428 | 20230719 | 121200 | 22707515800 | 27150 | 27050 | 27150 | 27000 | 1074 |
| 429 | 20230719 | 121100 | 22678468400 | 27050 | 27100 | 27150 | 27000 | 1140 |
| 430 | 20230719 | 121000 | 22647612750 | 27100 | 27050 | 27150 | 27050 | 658 |
| 431 | 20230719 | 120900 | 22629795700 | 27000 | 27000 | 27000 | 26800 | 791 |
| 432 | 20230719 | 120800 | 22608508450 | 27000 | 26800 | 27000 | 26750 | 431 |
| 433 | 20230719 | 120700 | 22596922950 | 26850 | 26900 | 26900 | 26750 | 1353 |
| 434 | 20230719 | 120600 | 22560628200 | 26900 | 27000 | 27050 | 26850 | 1145 |
| 435 | 20230719 | 120500 | 22529821000 | 26950 | 27000 | 27000 | 26950 | 1044 |
| 436 | 20230719 | 120400 | 22501639100 | 27000 | 27100 | 27100 | 27000 | 545 |
| 437 | 20230719 | 120300 | 22486904250 | 27100 | 27150 | 27200 | 27100 | 1335 |
| 438 | 20230719 | 120200 | 22450659000 | 27150 | 27150 | 27200 | 27050 | 7529 |
| 439 | 20230719 | 120100 | 22246166550 | 27150 | 27000 | 27150 | 27000 | 953 |
| 440 | 20230719 | 120000 | 22220320350 | 27050 | 27150 | 27150 | 27000 | 467 |
| 441 | 20230719 | 115900 | 22207681700 | 27150 | 26950 | 27150 | 26950 | 4593 |
| 442 | 20230719 | 115800 | 22083302700 | 27000 | 27000 | 27000 | 26950 | 581 |
| 443 | 20230719 | 115700 | 22067635500 | 27000 | 27050 | 27050 | 26950 | 2717 |
| 444 | 20230719 | 115600 | 21994260200 | 27050 | 26850 | 27050 | 26850 | 2204 |
| 445 | 20230719 | 115500 | 21934839400 | 26900 | 26800 | 26900 | 26750 | 522 |
| 446 | 20230719 | 115400 | 21920848300 | 26850 | 26900 | 26950 | 26800 | 1746 |
| 447 | 20230719 | 115300 | 21873925600 | 26850 | 26950 | 27000 | 26850 | 1902 |
| 448 | 20230719 | 115200 | 21822672150 | 26950 | 26850 | 26950 | 26800 | 852 |
| 449 | 20230719 | 115100 | 21799769200 | 26900 | 26850 | 26900 | 26800 | 1785 |
| 450 | 20230719 | 115000 | 21751765600 | 26850 | 26750 | 26900 | 26700 | 2019 |
| 451 | 20230719 | 114900 | 21697668800 | 26700 | 26750 | 26750 | 26700 | 629 |
| 452 | 20230719 | 114800 | 21680865550 | 26750 | 26400 | 26800 | 26400 | 2691 |
| 453 | 20230719 | 114700 | 21609288050 | 26450 | 26350 | 26450 | 26300 | 4110 |
| 454 | 20230719 | 114600 | 21500789050 | 26350 | 26450 | 26450 | 26300 | 17560 |
| 455 | 20230719 | 114500 | 21037988600 | 26500 | 26500 | 26500 | 26400 | 2284 |
| 456 | 20230719 | 114400 | 20977571400 | 26450 | 26450 | 26600 | 26400 | 2030 |
| 457 | 20230719 | 114300 | 20923872600 | 26400 | 26500 | 26500 | 26400 | 6198 |
| 458 | 20230719 | 114200 | 20759764700 | 26550 | 26500 | 26550 | 26500 | 1041 |
| 459 | 20230719 | 114100 | 20732157550 | 26550 | 26550 | 26600 | 26550 | 2044 |
| 460 | 20230719 | 114000 | 20677881650 | 26600 | 26600 | 26650 | 26600 | 1681 |
| 461 | 20230719 | 113900 | 20633159000 | 26600 | 26650 | 26700 | 26600 | 972 |
| 462 | 20230719 | 113800 | 20607271550 | 26650 | 26750 | 26750 | 26600 | 2003 |
| 463 | 20230719 | 113700 | 20553884850 | 26750 | 26750 | 26800 | 26700 | 1172 |
| 464 | 20230719 | 113600 | 20522559300 | 26750 | 26700 | 26800 | 26650 | 465 |
| 465 | 20230719 | 113500 | 20510144700 | 26650 | 26700 | 26750 | 26650 | 917 |
| 466 | 20230719 | 113400 | 20485633100 | 26750 | 26650 | 26750 | 26650 | 985 |
| 467 | 20230719 | 113300 | 20459337400 | 26700 | 26700 | 26750 | 26650 | 1261 |
| 468 | 20230719 | 113200 | 20425693650 | 26650 | 26700 | 26700 | 26650 | 988 |
| 469 | 20230719 | 113100 | 20399348000 | 26700 | 26700 | 26800 | 26600 | 2188 |
| 470 | 20230719 | 113000 | 20340997000 | 26700 | 26850 | 26850 | 26700 | 3323 |
| 471 | 20230719 | 112900 | 20252101000 | 26900 | 27000 | 27050 | 26850 | 3202 |
| 472 | 20230719 | 112800 | 20165714950 | 27000 | 27050 | 27100 | 27000 | 839 |
| 473 | 20230719 | 112700 | 20143033100 | 27050 | 27100 | 27100 | 27050 | 894 |
| 474 | 20230719 | 112600 | 20118817900 | 27100 | 27050 | 27100 | 27000 | 665 |
| 475 | 20230719 | 112500 | 20100840250 | 27000 | 27000 | 27050 | 26950 | 949 |
| 476 | 20230719 | 112400 | 20075214500 | 27050 | 27000 | 27050 | 26950 | 1664 |
| 477 | 20230719 | 112300 | 20030303200 | 27050 | 27050 | 27050 | 26950 | 577 |
| 478 | 20230719 | 112200 | 20014737500 | 26950 | 27050 | 27050 | 26950 | 976 |
| 479 | 20230719 | 112100 | 19988375200 | 27000 | 27000 | 27050 | 27000 | 967 |
| 480 | 20230719 | 112000 | 19962250650 | 27000 | 27050 | 27100 | 27000 | 2498 |
| 481 | 20230719 | 111900 | 19894738000 | 27100 | 27050 | 27150 | 27050 | 3373 |
| 482 | 20230719 | 111800 | 19803334050 | 27050 | 26950 | 27050 | 26950 | 1400 |
| 483 | 20230719 | 111700 | 19765521900 | 27000 | 26800 | 27000 | 26750 | 1718 |
| 484 | 20230719 | 111600 | 19719308900 | 26800 | 26900 | 26900 | 26800 | 569 |
| 485 | 20230719 | 111500 | 19704048450 | 26800 | 27000 | 27050 | 26700 | 6857 |
| 486 | 20230719 | 111400 | 19519760100 | 26950 | 26950 | 27000 | 26900 | 1946 |
| 487 | 20230719 | 111300 | 19467266450 | 26950 | 26850 | 27000 | 26850 | 2172 |
| 488 | 20230719 | 111200 | 19408783050 | 26900 | 26850 | 26900 | 26800 | 1451 |
| 489 | 20230719 | 111100 | 19369812300 | 26800 | 26400 | 26900 | 26350 | 26250 |
| 490 | 20230719 | 111000 | 18671668750 | 26400 | 26650 | 26650 | 26400 | 10580 |
| 491 | 20230719 | 110900 | 18390999000 | 26700 | 26700 | 26750 | 26700 | 4752 |
| 492 | 20230719 | 110800 | 18263999400 | 26700 | 26700 | 26750 | 26550 | 14801 |
| 493 | 20230719 | 110700 | 17869655300 | 26650 | 26800 | 26850 | 26650 | 11018 |
| 494 | 20230719 | 110600 | 17575213300 | 26800 | 26900 | 26900 | 26750 | 3388 |
| 495 | 20230719 | 110500 | 17484444600 | 26900 | 26850 | 26900 | 26800 | 2963 |
| 496 | 20230719 | 110400 | 17404860050 | 26850 | 26850 | 26900 | 26700 | 3229 |
| 497 | 20230719 | 110300 | 17318410400 | 26900 | 26900 | 26950 | 26650 | 7392 |
| 498 | 20230719 | 110200 | 17120252750 | 26850 | 26850 | 26950 | 26850 | 2495 |
| 499 | 20230719 | 110100 | 17053142000 | 26850 | 26900 | 27000 | 26850 | 6654 |
| 500 | 20230719 | 110000 | 16874103650 | 26900 | 27000 | 27000 | 26900 | 4256 |
| 501 | 20230719 | 105900 | 16759432600 | 27000 | 26950 | 27100 | 26900 | 1817 |
| 502 | 20230719 | 105800 | 16710374650 | 26950 | 27000 | 27150 | 26900 | 5650 |
| 503 | 20230719 | 105700 | 16557918550 | 27150 | 27200 | 27250 | 26950 | 22811 |
| 504 | 20230719 | 105600 | 15940521500 | 27250 | 27250 | 27300 | 27200 | 2476 |
| 505 | 20230719 | 105500 | 15873015250 | 27300 | 27300 | 27350 | 27200 | 8687 |
| 506 | 20230719 | 105400 | 15636245950 | 27300 | 27400 | 27400 | 27300 | 2795 |
| 507 | 20230719 | 105300 | 15559825950 | 27400 | 27400 | 27450 | 27350 | 1397 |
| 508 | 20230719 | 105200 | 15521563750 | 27400 | 27350 | 27400 | 27300 | 1344 |
| 509 | 20230719 | 105100 | 15484813950 | 27300 | 27400 | 27450 | 27300 | 2352 |
| 510 | 20230719 | 105000 | 15420399700 | 27500 | 27500 | 27600 | 27400 | 7439 |
| 511 | 20230719 | 104900 | 15216164450 | 27500 | 27450 | 27500 | 27350 | 3700 |
| 512 | 20230719 | 104800 | 15114722150 | 27450 | 27350 | 27500 | 27350 | 1071 |
| 513 | 20230719 | 104700 | 15085390850 | 27350 | 27400 | 27450 | 27250 | 4792 |
| 514 | 20230719 | 104600 | 14954463000 | 27350 | 27400 | 27500 | 27350 | 3909 |
| 515 | 20230719 | 104500 | 14847263850 | 27450 | 27450 | 27500 | 27300 | 5816 |
| 516 | 20230719 | 104400 | 14688163750 | 27450 | 27600 | 27600 | 27450 | 2671 |
| 517 | 20230719 | 104300 | 14614716150 | 27550 | 27500 | 27650 | 27450 | 3645 |
| 518 | 20230719 | 104200 | 14514488350 | 27500 | 27500 | 27500 | 27400 | 5331 |
| 519 | 20230719 | 104100 | 14367990050 | 27500 | 27450 | 27500 | 27300 | 9702 |
| 520 | 20230719 | 104000 | 14102549850 | 27450 | 27700 | 27700 | 27400 | 6030 |
| 521 | 20230719 | 103900 | 13936771200 | 27500 | 27650 | 27950 | 27450 | 6833 |
| 522 | 20230719 | 103800 | 13748194050 | 27650 | 27700 | 27800 | 27600 | 3137 |
| 523 | 20230719 | 103700 | 13661349050 | 27700 | 27800 | 27800 | 27700 | 1987 |
| 524 | 20230719 | 103600 | 13606235650 | 27800 | 28000 | 28050 | 27750 | 6079 |
| 525 | 20230719 | 103500 | 13436922350 | 28000 | 28100 | 28100 | 27950 | 3250 |
| 526 | 20230719 | 103400 | 13345847850 | 28050 | 28150 | 28200 | 28050 | 1413 |
| 527 | 20230719 | 103300 | 13306119350 | 28150 | 28250 | 28250 | 28150 | 2154 |
| 528 | 20230719 | 103200 | 13245378000 | 28250 | 28500 | 28500 | 28250 | 1144 |
| 529 | 20230719 | 103100 | 13212975050 | 28400 | 28550 | 28600 | 28400 | 404 |
| 530 | 20230719 | 103000 | 13201460250 | 28650 | 28700 | 28700 | 28550 | 3841 |
| 531 | 20230719 | 102900 | 13091450200 | 28700 | 28600 | 28700 | 28550 | 4043 |
| 532 | 20230719 | 102800 | 12975770900 | 28650 | 28650 | 28700 | 28600 | 1110 |
| 533 | 20230719 | 102700 | 12943942700 | 28650 | 28600 | 28650 | 28600 | 889 |
| 534 | 20230719 | 102600 | 12918491750 | 28600 | 28650 | 28650 | 28600 | 942 |
| 535 | 20230719 | 102500 | 12891526400 | 28550 | 28600 | 28750 | 28550 | 2538 |
| 536 | 20230719 | 102400 | 12818793400 | 28550 | 28650 | 28750 | 28550 | 1699 |
| 537 | 20230719 | 102300 | 12770106250 | 28650 | 28450 | 28650 | 28400 | 2059 |
| 538 | 20230719 | 102200 | 12711434450 | 28450 | 28400 | 28500 | 28400 | 826 |
| 539 | 20230719 | 102100 | 12687913700 | 28350 | 28450 | 28500 | 28350 | 2328 |
| 540 | 20230719 | 102000 | 12621733400 | 28500 | 28450 | 28500 | 28400 | 1638 |
| 541 | 20230719 | 101900 | 12575152700 | 28350 | 28350 | 28450 | 28350 | 1713 |
| 542 | 20230719 | 101800 | 12526479750 | 28300 | 28450 | 28500 | 28300 | 3521 |
| 543 | 20230719 | 101700 | 12426343250 | 28400 | 28350 | 28450 | 28350 | 1165 |
| 544 | 20230719 | 101600 | 12393265100 | 28250 | 28450 | 28450 | 28250 | 3185 |
| 545 | 20230719 | 101500 | 12303001400 | 28400 | 28500 | 28500 | 28400 | 2374 |
| 546 | 20230719 | 101400 | 12235533350 | 28450 | 28450 | 28500 | 28350 | 3003 |
| 547 | 20230719 | 101300 | 12150160750 | 28450 | 28500 | 28500 | 28450 | 1800 |
| 548 | 20230719 | 101200 | 12098891950 | 28500 | 28600 | 28600 | 28450 | 3630 |
| 549 | 20230719 | 101100 | 11995300850 | 28600 | 28650 | 28700 | 28500 | 2958 |
| 550 | 20230719 | 101000 | 11910729400 | 28600 | 28600 | 28800 | 28550 | 6275 |
| 551 | 20230719 | 100900 | 11730757950 | 28550 | 28500 | 28550 | 28450 | 1720 |
| 552 | 20230719 | 100800 | 11681707350 | 28500 | 28550 | 28600 | 28450 | 3647 |
| 553 | 20230719 | 100700 | 11577628000 | 28500 | 28450 | 28500 | 28400 | 2681 |
| 554 | 20230719 | 100600 | 11501278600 | 28500 | 28450 | 28550 | 28450 | 4643 |
| 555 | 20230719 | 100500 | 11368969000 | 28450 | 28500 | 28500 | 28350 | 2645 |
| 556 | 20230719 | 100400 | 11293787500 | 28450 | 28200 | 28450 | 28200 | 6156 |
| 557 | 20230719 | 100300 | 11119337450 | 28200 | 28250 | 28250 | 28100 | 3032 |
| 558 | 20230719 | 100200 | 11033820850 | 28200 | 28050 | 28200 | 28050 | 1432 |
| 559 | 20230719 | 100100 | 10993523800 | 28050 | 28050 | 28050 | 27950 | 2429 |
| 560 | 20230719 | 100000 | 10925436200 | 28000 | 28050 | 28250 | 28000 | 3365 |
| 561 | 20230719 | 095900 | 10830884900 | 28050 | 27950 | 28300 | 27950 | 3677 |
| 562 | 20230719 | 095800 | 10727345450 | 28050 | 28150 | 28200 | 27900 | 6355 |
| 563 | 20230719 | 095700 | 10548784300 | 28150 | 27850 | 28200 | 27850 | 11433 |
| 564 | 20230719 | 095600 | 10227798600 | 27850 | 27900 | 28050 | 27800 | 12751 |
| 565 | 20230719 | 095500 | 9871382500 | 27900 | 27650 | 27950 | 27650 | 8173 |
| 566 | 20230719 | 095400 | 9643961900 | 27650 | 27650 | 27700 | 27600 | 4928 |
| 567 | 20230719 | 095300 | 9507594400 | 27650 | 27450 | 27750 | 27400 | 10864 |
| 568 | 20230719 | 095200 | 9207724700 | 27500 | 27350 | 27550 | 27350 | 10279 |
| 569 | 20230719 | 095100 | 8926208850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 570 | 20230719 | 095000 | 8926208850 | 27050 | 27250 | 27300 | 27050 | 8106 |
| 571 | 20230719 | 094900 | 8706548300 | 27250 | 27400 | 27500 | 27200 | 13555 |
| 572 | 20230719 | 094800 | 8336336150 | 27400 | 27500 | 27800 | 27350 | 15290 |
| 573 | 20230719 | 094700 | 7915802750 | 27450 | 27650 | 27650 | 27450 | 8289 |
| 574 | 20230719 | 094600 | 7687549300 | 27650 | 27700 | 27750 | 27600 | 4433 |
| 575 | 20230719 | 094500 | 7564810750 | 27750 | 27800 | 27800 | 27700 | 3106 |
| 576 | 20230719 | 094400 | 7478607300 | 27800 | 27950 | 27950 | 27800 | 4517 |
| 577 | 20230719 | 094300 | 7352834050 | 27900 | 28150 | 28150 | 27900 | 7350 |
| 578 | 20230719 | 094200 | 7146967150 | 28050 | 28200 | 28250 | 28050 | 3328 |
| 579 | 20230719 | 094100 | 7053263500 | 28150 | 28000 | 28200 | 27950 | 3643 |
| 580 | 20230719 | 094000 | 6951083800 | 28000 | 27750 | 28000 | 27700 | 5397 |
| 581 | 20230719 | 093900 | 6800815850 | 27750 | 27950 | 28000 | 27750 | 11276 |
| 582 | 20230719 | 093800 | 6486331000 | 27950 | 28100 | 28100 | 27900 | 8740 |
| 583 | 20230719 | 093700 | 6241853350 | 28100 | 28200 | 28400 | 28100 | 7046 |
| 584 | 20230719 | 093600 | 6043281050 | 28150 | 28350 | 28350 | 28150 | 8478 |
| 585 | 20230719 | 093500 | 5803955400 | 28400 | 28250 | 28600 | 28200 | 4499 |
| 586 | 20230719 | 093400 | 5676405300 | 28250 | 28400 | 28400 | 28200 | 7185 |
| 587 | 20230719 | 093300 | 5472960750 | 28350 | 28350 | 28500 | 28350 | 2681 |
| 588 | 20230719 | 093200 | 5396832000 | 28350 | 28500 | 28700 | 28350 | 3340 |
| 589 | 20230719 | 093100 | 5301524500 | 28500 | 28400 | 28500 | 28300 | 6909 |
| 590 | 20230719 | 093000 | 5105512000 | 28350 | 28650 | 28700 | 28300 | 15896 |
| 591 | 20230719 | 092900 | 4653648450 | 28650 | 28550 | 28750 | 28550 | 1677 |
| 592 | 20230719 | 092800 | 4605657900 | 28550 | 28750 | 28800 | 28500 | 7941 |
| 593 | 20230719 | 092700 | 4378693150 | 28700 | 28750 | 28800 | 28550 | 5174 |
| 594 | 20230719 | 092600 | 4230565300 | 28800 | 28650 | 28800 | 28500 | 14995 |
| 595 | 20230719 | 092500 | 3802144200 | 28650 | 28850 | 28850 | 28650 | 11877 |
| 596 | 20230719 | 092400 | 3460966900 | 28850 | 28950 | 28950 | 28800 | 4516 |
| 597 | 20230719 | 092300 | 3330674350 | 28900 | 28800 | 29100 | 28750 | 5254 |
| 598 | 20230719 | 092200 | 3178422950 | 28750 | 29050 | 29100 | 28700 | 24092 |
| 599 | 20230719 | 092100 | 2482904050 | 29100 | 29200 | 29250 | 29050 | 1664 |
| 600 | 20230719 | 092000 | 2434474950 | 29200 | 29150 | 29200 | 29150 | 605 |
| 601 | 20230719 | 091900 | 2416833300 | 29150 | 29050 | 29150 | 29000 | 3783 |
| 602 | 20230719 | 091800 | 2306969700 | 29100 | 29200 | 29200 | 29100 | 2125 |
| 603 | 20230719 | 091700 | 2245057350 | 29150 | 29400 | 29450 | 29150 | 1835 |
| 604 | 20230719 | 091600 | 2191276050 | 29400 | 29500 | 29500 | 29350 | 2087 |
| 605 | 20230719 | 091500 | 2129867700 | 29500 | 29650 | 29650 | 29450 | 1627 |
| 606 | 20230719 | 091400 | 2081753350 | 29650 | 29400 | 29700 | 29350 | 2796 |
| 607 | 20230719 | 091300 | 1999364100 | 29400 | 29100 | 29450 | 29100 | 1656 |
| 608 | 20230719 | 091200 | 1950747150 | 29200 | 29150 | 29250 | 29050 | 2853 |
| 609 | 20230719 | 091100 | 1867694750 | 29300 | 29200 | 29350 | 28950 | 7243 |
| 610 | 20230719 | 091000 | 1656442750 | 29200 | 29100 | 29450 | 29050 | 6136 |
| 611 | 20230719 | 090900 | 1477468500 | 29100 | 29400 | 29400 | 29050 | 6158 |
| 612 | 20230719 | 090800 | 1297614100 | 29400 | 29250 | 29450 | 29250 | 3143 |
| 613 | 20230719 | 090700 | 1205341600 | 29250 | 29900 | 29900 | 29250 | 5741 |
| 614 | 20230719 | 090600 | 1036316400 | 29900 | 29600 | 30050 | 29550 | 2019 |
| 615 | 20230719 | 090500 | 976101650 | 29550 | 29450 | 29700 | 29450 | 1837 |
| 616 | 20230719 | 090400 | 921843800 | 29450 | 29550 | 29700 | 29450 | 2676 |
| 617 | 20230719 | 090300 | 842842500 | 29500 | 29400 | 29600 | 29150 | 5457 |
| 618 | 20230719 | 090200 | 682401050 | 29400 | 30000 | 30000 | 29400 | 6073 |
| 619 | 20230719 | 090100 | 502443000 | 30000 | 29950 | 30350 | 29950 | 1588 |
| 620 | 20230719 | 090000 | 454631500 | 29950 | 30000 | 30500 | 29550 | 13954 |