34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 193000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 97853 |
| 3 | 20230719 | 192900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20230719 | 192800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20230719 | 192700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20230719 | 192600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20230719 | 192500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20230719 | 192400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20230719 | 192300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20230719 | 192200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20230719 | 192100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20230719 | 192000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20230719 | 191900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20230719 | 191800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20230719 | 191700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20230719 | 191600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20230719 | 191500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20230719 | 191400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20230719 | 191300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20230719 | 191200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20230719 | 191100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20230719 | 191000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20230719 | 190900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20230719 | 190800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20230719 | 190700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20230719 | 190600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20230719 | 190500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20230719 | 190400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20230719 | 190300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20230719 | 190200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20230719 | 190100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20230719 | 190000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 97853 |
| 33 | 20230719 | 185900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20230719 | 185800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20230719 | 185700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20230719 | 185600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20230719 | 185500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20230719 | 185400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20230719 | 185300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20230719 | 185200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20230719 | 185100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20230719 | 185000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20230719 | 184900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20230719 | 184800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20230719 | 184700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20230719 | 184600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20230719 | 184500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20230719 | 184400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20230719 | 184300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20230719 | 184200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20230719 | 184100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20230719 | 184000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20230719 | 183900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20230719 | 183800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20230719 | 183700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20230719 | 183600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20230719 | 183500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20230719 | 183400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20230719 | 183300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20230719 | 183200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20230719 | 183100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20230719 | 183000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 97853 |
| 63 | 20230719 | 182900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20230719 | 182800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20230719 | 182700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20230719 | 182600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20230719 | 182500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20230719 | 182400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20230719 | 182300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20230719 | 182200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20230719 | 182100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20230719 | 182000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20230719 | 181900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20230719 | 181800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20230719 | 181700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20230719 | 181600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20230719 | 181500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20230719 | 181400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20230719 | 181300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20230719 | 181200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20230719 | 181100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20230719 | 181000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20230719 | 180900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20230719 | 180800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20230719 | 180700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20230719 | 180600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20230719 | 180500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20230719 | 180400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20230719 | 180300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20230719 | 180200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20230719 | 180100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20230719 | 180000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 97853 |
| 93 | 20230719 | 175900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20230719 | 175800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20230719 | 175700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20230719 | 175600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20230719 | 175500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20230719 | 175400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20230719 | 175300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20230719 | 175200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20230719 | 175100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20230719 | 175000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20230719 | 174900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20230719 | 174800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20230719 | 174700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20230719 | 174600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20230719 | 174500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20230719 | 174400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20230719 | 174300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20230719 | 174200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20230719 | 174100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20230719 | 174000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20230719 | 173900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20230719 | 173800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20230719 | 173700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20230719 | 173600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20230719 | 173500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20230719 | 173400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20230719 | 173300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20230719 | 173200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20230719 | 173100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20230719 | 173000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 97853 |
| 123 | 20230719 | 172900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20230719 | 172800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20230719 | 172700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20230719 | 172600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20230719 | 172500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20230719 | 172400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20230719 | 172300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20230719 | 172200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20230719 | 172100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20230719 | 172000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20230719 | 171900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20230719 | 171800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20230719 | 171700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20230719 | 171600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20230719 | 171500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20230719 | 171400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20230719 | 171300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20230719 | 171200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20230719 | 171100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20230719 | 171000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20230719 | 170900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20230719 | 170800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20230719 | 170700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20230719 | 170600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20230719 | 170500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20230719 | 170400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20230719 | 170300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20230719 | 170200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20230719 | 170100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20230719 | 170000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 97853 |
| 153 | 20230719 | 165900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20230719 | 165800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20230719 | 165700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20230719 | 165600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20230719 | 165500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20230719 | 165400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20230719 | 165300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20230719 | 165200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20230719 | 165100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20230719 | 165000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20230719 | 164900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20230719 | 164800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20230719 | 164700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20230719 | 164600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20230719 | 164500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20230719 | 164400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20230719 | 164300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20230719 | 164200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20230719 | 164100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20230719 | 164000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20230719 | 163900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20230719 | 163800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20230719 | 163700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20230719 | 163600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20230719 | 163500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20230719 | 163400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20230719 | 163300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20230719 | 163200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20230719 | 163100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20230719 | 163000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 97853 |
| 183 | 20230719 | 162900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20230719 | 162800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20230719 | 162700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20230719 | 162600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20230719 | 162500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20230719 | 162400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20230719 | 162300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20230719 | 162200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20230719 | 162100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20230719 | 162000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20230719 | 161900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20230719 | 161800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20230719 | 161700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20230719 | 161600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20230719 | 161500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20230719 | 161400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 199 | 20230719 | 161300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 200 | 20230719 | 161200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 201 | 20230719 | 161100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 202 | 20230719 | 161000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 203 | 20230719 | 160900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 204 | 20230719 | 160800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 205 | 20230719 | 160700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 206 | 20230719 | 160600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 207 | 20230719 | 160500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 208 | 20230719 | 160400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 209 | 20230719 | 160300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 210 | 20230719 | 160200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 211 | 20230719 | 160100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 212 | 20230719 | 160000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 97853 |
| 213 | 20230719 | 155900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 214 | 20230719 | 155800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 215 | 20230719 | 155700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 216 | 20230719 | 155600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 217 | 20230719 | 155500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 218 | 20230719 | 155400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 219 | 20230719 | 155300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 220 | 20230719 | 155200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 221 | 20230719 | 155100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 222 | 20230719 | 155000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 223 | 20230719 | 154900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 224 | 20230719 | 154800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 225 | 20230719 | 154700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 226 | 20230719 | 154600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 227 | 20230719 | 154500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 228 | 20230719 | 154400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 229 | 20230719 | 154300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 230 | 20230719 | 154200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 231 | 20230719 | 154100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 232 | 20230719 | 154000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 233 | 20230719 | 153900 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 234 | 20230719 | 153800 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 235 | 20230719 | 153700 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 236 | 20230719 | 153600 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 237 | 20230719 | 153500 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 238 | 20230719 | 153400 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 239 | 20230719 | 153300 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 240 | 20230719 | 153200 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 241 | 20230719 | 153100 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 242 | 20230719 | 153000 | 23445394150 | 33550 | 33550 | 33550 | 33550 | 195706 |
| 243 | 20230719 | 152900 | 20162426000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 244 | 20230719 | 152800 | 20162426000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 245 | 20230719 | 152700 | 20162426000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 246 | 20230719 | 152600 | 20162426000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 247 | 20230719 | 152500 | 20162426000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 248 | 20230719 | 152400 | 20162426000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 249 | 20230719 | 152300 | 20162426000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 250 | 20230719 | 152200 | 20162426000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 251 | 20230719 | 152100 | 20162426000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 252 | 20230719 | 152000 | 20162426000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 253 | 20230719 | 151900 | 20162426000 | 33550 | 33500 | 33550 | 33500 | 1893 |
| 254 | 20230719 | 151800 | 20098924050 | 33550 | 33550 | 33550 | 33500 | 456 |
| 255 | 20230719 | 151700 | 20083625550 | 33500 | 33550 | 33550 | 33500 | 371 |
| 256 | 20230719 | 151600 | 20071184750 | 33550 | 33550 | 33600 | 33450 | 3895 |
| 257 | 20230719 | 151500 | 19940515000 | 33500 | 33600 | 33600 | 33500 | 651 |
| 258 | 20230719 | 151400 | 19918685850 | 33600 | 33600 | 33600 | 33500 | 5471 |
| 259 | 20230719 | 151300 | 19735160050 | 33550 | 33600 | 33600 | 33500 | 7094 |
| 260 | 20230719 | 151200 | 19497191650 | 33600 | 33550 | 33600 | 33550 | 537 |
| 261 | 20230719 | 151100 | 19479170100 | 33550 | 33600 | 33600 | 33550 | 3766 |
| 262 | 20230719 | 151000 | 19352810250 | 33550 | 33550 | 33600 | 33550 | 625 |
| 263 | 20230719 | 150900 | 19331829300 | 33600 | 33600 | 33600 | 33550 | 849 |
| 264 | 20230719 | 150800 | 19303325050 | 33600 | 33600 | 33600 | 33550 | 774 |
| 265 | 20230719 | 150700 | 19277348850 | 33600 | 33600 | 33600 | 33550 | 577 |
| 266 | 20230719 | 150600 | 19257986450 | 33550 | 33600 | 33600 | 33550 | 669 |
| 267 | 20230719 | 150500 | 19235526300 | 33550 | 33550 | 33600 | 33550 | 629 |
| 268 | 20230719 | 150400 | 19214417150 | 33600 | 33650 | 33650 | 33500 | 6490 |
| 269 | 20230719 | 150300 | 18996498450 | 33600 | 33600 | 33650 | 33550 | 1417 |
| 270 | 20230719 | 150200 | 18948891350 | 33600 | 33550 | 33600 | 33550 | 470 |
| 271 | 20230719 | 150100 | 18933117600 | 33550 | 33500 | 33650 | 33500 | 21675 |
| 272 | 20230719 | 150000 | 18204874150 | 33500 | 33500 | 33550 | 33500 | 918 |
| 273 | 20230719 | 145900 | 18174115250 | 33500 | 33500 | 33550 | 33500 | 1966 |
| 274 | 20230719 | 145800 | 18108245950 | 33500 | 33500 | 33550 | 33500 | 4182 |
| 275 | 20230719 | 145700 | 17967972300 | 33500 | 33500 | 33550 | 33500 | 272 |
| 276 | 20230719 | 145600 | 17958851900 | 33500 | 33550 | 33550 | 33500 | 545 |
| 277 | 20230719 | 145500 | 17940588500 | 33550 | 33500 | 33550 | 33500 | 282 |
| 278 | 20230719 | 145400 | 17931134950 | 33550 | 33500 | 33550 | 33500 | 4577 |
| 279 | 20230719 | 145300 | 17777804000 | 33500 | 33500 | 33550 | 33500 | 474 |
| 280 | 20230719 | 145200 | 17761919500 | 33500 | 33500 | 33550 | 33500 | 271 |
| 281 | 20230719 | 145100 | 17752835250 | 33550 | 33550 | 33550 | 33500 | 992 |
| 282 | 20230719 | 145000 | 17719594100 | 33550 | 33500 | 33550 | 33500 | 5401 |
| 283 | 20230719 | 144900 | 17538658150 | 33550 | 33500 | 33550 | 33500 | 173 |
| 284 | 20230719 | 144800 | 17532860000 | 33550 | 33600 | 33600 | 33500 | 7288 |
| 285 | 20230719 | 144700 | 17288360250 | 33550 | 33600 | 33600 | 33550 | 1687 |
| 286 | 20230719 | 144600 | 17231757400 | 33600 | 33550 | 33600 | 33550 | 353 |
| 287 | 20230719 | 144500 | 17219909650 | 33600 | 33600 | 33600 | 33550 | 308 |
| 288 | 20230719 | 144400 | 17209568050 | 33550 | 33550 | 33600 | 33550 | 586 |
| 289 | 20230719 | 144300 | 17189897700 | 33600 | 33550 | 33600 | 33550 | 462 |
| 290 | 20230719 | 144200 | 17174376300 | 33600 | 33550 | 33600 | 33550 | 761 |
| 291 | 20230719 | 144100 | 17148835250 | 33600 | 33600 | 33600 | 33550 | 544 |
| 292 | 20230719 | 144000 | 17130565100 | 33600 | 33600 | 33600 | 33550 | 388 |
| 293 | 20230719 | 143900 | 17117541100 | 33600 | 33550 | 33600 | 33500 | 3744 |
| 294 | 20230719 | 143800 | 16991927050 | 33550 | 33500 | 33550 | 33500 | 1011 |
| 295 | 20230719 | 143700 | 16958025800 | 33500 | 33550 | 33550 | 33500 | 681 |
| 296 | 20230719 | 143600 | 16935190800 | 33500 | 33500 | 33550 | 33500 | 3300 |
| 297 | 20230719 | 143500 | 16824505550 | 33550 | 33550 | 33550 | 33500 | 237 |
| 298 | 20230719 | 143400 | 16816559400 | 33500 | 33550 | 33550 | 33500 | 722 |
| 299 | 20230719 | 143300 | 16792366100 | 33550 | 33500 | 33550 | 33500 | 601 |
| 300 | 20230719 | 143200 | 16772221050 | 33550 | 33500 | 33550 | 33500 | 151 |
| 301 | 20230719 | 143100 | 16767156950 | 33500 | 33550 | 33550 | 33500 | 686 |
| 302 | 20230719 | 143000 | 16744172750 | 33500 | 33500 | 33550 | 33500 | 2439 |
| 303 | 20230719 | 142900 | 16662443350 | 33550 | 33550 | 33550 | 33500 | 1829 |
| 304 | 20230719 | 142800 | 16601094800 | 33550 | 33600 | 33600 | 33450 | 1319 |
| 305 | 20230719 | 142700 | 16556853950 | 33550 | 33500 | 33600 | 33450 | 27825 |
| 306 | 20230719 | 142600 | 15624335250 | 33500 | 33500 | 33500 | 33450 | 534 |
| 307 | 20230719 | 142500 | 15606458150 | 33450 | 33500 | 33500 | 33450 | 806 |
| 308 | 20230719 | 142400 | 15579489250 | 33500 | 33450 | 33500 | 33450 | 873 |
| 309 | 20230719 | 142300 | 15550272800 | 33500 | 33450 | 33500 | 33450 | 768 |
| 310 | 20230719 | 142200 | 15524571600 | 33500 | 33500 | 33500 | 33450 | 707 |
| 311 | 20230719 | 142100 | 15500904750 | 33450 | 33450 | 33500 | 33450 | 1280 |
| 312 | 20230719 | 142000 | 15458080100 | 33500 | 33450 | 33500 | 33450 | 675 |
| 313 | 20230719 | 141900 | 15435481400 | 33450 | 33450 | 33500 | 33450 | 1237 |
| 314 | 20230719 | 141800 | 15394092700 | 33500 | 33500 | 33500 | 33450 | 574 |
| 315 | 20230719 | 141700 | 15374885950 | 33500 | 33450 | 33500 | 33450 | 853 |
| 316 | 20230719 | 141600 | 15346345900 | 33500 | 33450 | 33500 | 33450 | 562 |
| 317 | 20230719 | 141500 | 15327537300 | 33450 | 33500 | 33500 | 33450 | 957 |
| 318 | 20230719 | 141400 | 15295520050 | 33500 | 33500 | 33500 | 33450 | 666 |
| 319 | 20230719 | 141300 | 15273238600 | 33450 | 33500 | 33500 | 33450 | 809 |
| 320 | 20230719 | 141200 | 15246169350 | 33450 | 33450 | 33500 | 33450 | 577 |
| 321 | 20230719 | 141100 | 15226858650 | 33450 | 33500 | 33500 | 33450 | 658 |
| 322 | 20230719 | 141000 | 15204841400 | 33500 | 33500 | 33500 | 33450 | 507 |
| 323 | 20230719 | 140900 | 15187874850 | 33450 | 33450 | 33500 | 33450 | 1694 |
| 324 | 20230719 | 140800 | 15131182250 | 33500 | 33500 | 33500 | 33450 | 1453 |
| 325 | 20230719 | 140700 | 15082537350 | 33500 | 33500 | 33500 | 33450 | 217 |
| 326 | 20230719 | 140600 | 15075273250 | 33450 | 33500 | 33500 | 33450 | 2021 |
| 327 | 20230719 | 140500 | 15007635850 | 33500 | 33500 | 33500 | 33450 | 731 |
| 328 | 20230719 | 140400 | 14983172000 | 33500 | 33450 | 33500 | 33450 | 732 |
| 329 | 20230719 | 140300 | 14958681900 | 33500 | 33500 | 33500 | 33450 | 313 |
| 330 | 20230719 | 140200 | 14948206550 | 33450 | 33450 | 33500 | 33450 | 1330 |
| 331 | 20230719 | 140100 | 14903712600 | 33500 | 33500 | 33500 | 33450 | 812 |
| 332 | 20230719 | 140000 | 14876522250 | 33450 | 33500 | 33500 | 33450 | 1067 |
| 333 | 20230719 | 135900 | 14840825200 | 33500 | 33500 | 33500 | 33450 | 768 |
| 334 | 20230719 | 135800 | 14815129300 | 33500 | 33500 | 33500 | 33450 | 525 |
| 335 | 20230719 | 135700 | 14797556750 | 33450 | 33450 | 33500 | 33450 | 573 |
| 336 | 20230719 | 135600 | 14778386500 | 33450 | 33450 | 33500 | 33450 | 727 |
| 337 | 20230719 | 135500 | 14754065700 | 33450 | 33550 | 33550 | 33450 | 5680 |
| 338 | 20230719 | 135400 | 14563807350 | 33500 | 33550 | 33550 | 33500 | 654 |
| 339 | 20230719 | 135300 | 14541891250 | 33500 | 33550 | 33550 | 33500 | 757 |
| 340 | 20230719 | 135200 | 14516523150 | 33550 | 33550 | 33550 | 33500 | 605 |
| 341 | 20230719 | 135100 | 14496251550 | 33550 | 33500 | 33550 | 33500 | 684 |
| 342 | 20230719 | 135000 | 14473333350 | 33500 | 33500 | 33550 | 33500 | 756 |
| 343 | 20230719 | 134900 | 14447998000 | 33550 | 33550 | 33550 | 33500 | 587 |
| 344 | 20230719 | 134800 | 14428327950 | 33500 | 33500 | 33550 | 33500 | 649 |
| 345 | 20230719 | 134700 | 14406581700 | 33550 | 33500 | 33550 | 33500 | 1065 |
| 346 | 20230719 | 134600 | 14370897200 | 33500 | 33500 | 33550 | 33500 | 535 |
| 347 | 20230719 | 134500 | 14352967650 | 33550 | 33550 | 33550 | 33500 | 695 |
| 348 | 20230719 | 134400 | 14329675400 | 33500 | 33550 | 33550 | 33500 | 935 |
| 349 | 20230719 | 134300 | 14298320100 | 33500 | 33500 | 33550 | 33500 | 5286 |
| 350 | 20230719 | 134200 | 14121231800 | 33500 | 33500 | 33550 | 33500 | 895 |
| 351 | 20230719 | 134100 | 14091244150 | 33500 | 33550 | 33550 | 33500 | 583 |
| 352 | 20230719 | 134000 | 14071710150 | 33550 | 33500 | 33550 | 33500 | 791 |
| 353 | 20230719 | 133900 | 14045206700 | 33500 | 33500 | 33550 | 33500 | 609 |
| 354 | 20230719 | 133800 | 14024801800 | 33500 | 33500 | 33550 | 33500 | 659 |
| 355 | 20230719 | 133700 | 14002723200 | 33550 | 33500 | 33550 | 33500 | 475 |
| 356 | 20230719 | 133600 | 13986808050 | 33550 | 33500 | 33550 | 33500 | 2805 |
| 357 | 20230719 | 133500 | 13892718600 | 33500 | 33500 | 33550 | 33500 | 784 |
| 358 | 20230719 | 133400 | 13866442900 | 33500 | 33550 | 33550 | 33500 | 699 |
| 359 | 20230719 | 133300 | 13843025050 | 33500 | 33550 | 33550 | 33500 | 699 |
| 360 | 20230719 | 133200 | 13819601550 | 33550 | 33500 | 33550 | 33500 | 773 |
| 361 | 20230719 | 133100 | 13793704800 | 33500 | 33550 | 33550 | 33500 | 1025 |
| 362 | 20230719 | 133000 | 13759338900 | 33500 | 33550 | 33550 | 33500 | 523 |
| 363 | 20230719 | 132900 | 13741817750 | 33550 | 33550 | 33550 | 33500 | 577 |
| 364 | 20230719 | 132800 | 13722479950 | 33550 | 33500 | 33550 | 33500 | 727 |
| 365 | 20230719 | 132700 | 13698117850 | 33500 | 33500 | 33550 | 33500 | 223 |
| 366 | 20230719 | 132600 | 13690644050 | 33500 | 33550 | 33550 | 33500 | 529 |
| 367 | 20230719 | 132500 | 13672919450 | 33500 | 33500 | 33550 | 33500 | 663 |
| 368 | 20230719 | 132400 | 13650699250 | 33500 | 33500 | 33550 | 33500 | 259 |
| 369 | 20230719 | 132300 | 13642016350 | 33500 | 33500 | 33550 | 33500 | 157 |
| 370 | 20230719 | 132200 | 13636756650 | 33500 | 33500 | 33550 | 33500 | 190 |
| 371 | 20230719 | 132100 | 13630383800 | 33550 | 33550 | 33550 | 33500 | 744 |
| 372 | 20230719 | 132000 | 13605440750 | 33550 | 33550 | 33550 | 33500 | 189 |
| 373 | 20230719 | 131900 | 13599101850 | 33500 | 33550 | 33550 | 33500 | 204 |
| 374 | 20230719 | 131800 | 13592264950 | 33500 | 33550 | 33550 | 33500 | 502 |
| 375 | 20230719 | 131700 | 13575440950 | 33500 | 33500 | 33500 | 33500 | 843 |
| 376 | 20230719 | 131600 | 13547200450 | 33500 | 33550 | 33550 | 33500 | 276 |
| 377 | 20230719 | 131500 | 13537949250 | 33550 | 33500 | 33550 | 33500 | 371 |
| 378 | 20230719 | 131400 | 13525514550 | 33550 | 33450 | 33600 | 33450 | 16727 |
| 379 | 20230719 | 131300 | 12964803400 | 33450 | 33500 | 33500 | 33450 | 147 |
| 380 | 20230719 | 131200 | 12959886100 | 33450 | 33450 | 33500 | 33450 | 734 |
| 381 | 20230719 | 131100 | 12935330900 | 33500 | 33450 | 33500 | 33450 | 300 |
| 382 | 20230719 | 131000 | 12925291800 | 33450 | 33450 | 33500 | 33450 | 945 |
| 383 | 20230719 | 130900 | 12893653500 | 33450 | 33450 | 33500 | 33450 | 456 |
| 384 | 20230719 | 130800 | 12878399750 | 33450 | 33450 | 33500 | 33450 | 511 |
| 385 | 20230719 | 130700 | 12861302200 | 33500 | 33500 | 33500 | 33450 | 544 |
| 386 | 20230719 | 130600 | 12843095850 | 33450 | 33500 | 33500 | 33450 | 205 |
| 387 | 20230719 | 130500 | 12836238400 | 33450 | 33450 | 33500 | 33450 | 524 |
| 388 | 20230719 | 130400 | 12818709600 | 33450 | 33450 | 33500 | 33450 | 246 |
| 389 | 20230719 | 130300 | 12810476900 | 33500 | 33450 | 33500 | 33450 | 249 |
| 390 | 20230719 | 130200 | 12802147250 | 33450 | 33450 | 33450 | 33400 | 1834 |
| 391 | 20230719 | 130100 | 12740801700 | 33500 | 33450 | 33500 | 33450 | 398 |
| 392 | 20230719 | 130000 | 12727488500 | 33450 | 33450 | 33500 | 33450 | 331 |
| 393 | 20230719 | 125900 | 12716411150 | 33450 | 33450 | 33450 | 33450 | 752 |
| 394 | 20230719 | 125800 | 12691256750 | 33450 | 33450 | 33450 | 33450 | 309 |
| 395 | 20230719 | 125700 | 12680920700 | 33450 | 33450 | 33500 | 33450 | 627 |
| 396 | 20230719 | 125600 | 12659937950 | 33500 | 33500 | 33500 | 33450 | 366 |
| 397 | 20230719 | 125500 | 12647693800 | 33500 | 33450 | 33500 | 33450 | 623 |
| 398 | 20230719 | 125400 | 12626827950 | 33450 | 33450 | 33500 | 33450 | 369 |
| 399 | 20230719 | 125300 | 12614484150 | 33500 | 33450 | 33500 | 33450 | 507 |
| 400 | 20230719 | 125200 | 12597520750 | 33500 | 33500 | 33500 | 33450 | 418 |
| 401 | 20230719 | 125100 | 12583529500 | 33450 | 33500 | 33500 | 33450 | 339 |
| 402 | 20230719 | 125000 | 12572189850 | 33450 | 33450 | 33500 | 33450 | 668 |
| 403 | 20230719 | 124900 | 12549842000 | 33500 | 33450 | 33500 | 33450 | 294 |
| 404 | 20230719 | 124800 | 12540003650 | 33450 | 33450 | 33500 | 33450 | 375 |
| 405 | 20230719 | 124700 | 12527457050 | 33450 | 33450 | 33500 | 33450 | 666 |
| 406 | 20230719 | 124600 | 12505176350 | 33450 | 33450 | 33500 | 33450 | 472 |
| 407 | 20230719 | 124500 | 12489383950 | 33450 | 33450 | 33450 | 33450 | 370 |
| 408 | 20230719 | 124400 | 12477007450 | 33450 | 33450 | 33500 | 33450 | 1040 |
| 409 | 20230719 | 124300 | 12442215750 | 33450 | 33450 | 33500 | 33450 | 587 |
| 410 | 20230719 | 124200 | 12422577900 | 33450 | 33450 | 33500 | 33450 | 485 |
| 411 | 20230719 | 124100 | 12406345650 | 33450 | 33450 | 33500 | 33450 | 420 |
| 412 | 20230719 | 124000 | 12392296550 | 33450 | 33450 | 33500 | 33450 | 707 |
| 413 | 20230719 | 123900 | 12368629650 | 33500 | 33450 | 33500 | 33450 | 453 |
| 414 | 20230719 | 123800 | 12353469450 | 33450 | 33500 | 33500 | 33450 | 268 |
| 415 | 20230719 | 123700 | 12344501450 | 33450 | 33450 | 33500 | 33450 | 580 |
| 416 | 20230719 | 123600 | 12325097600 | 33450 | 33450 | 33500 | 33450 | 421 |
| 417 | 20230719 | 123500 | 12311011900 | 33450 | 33450 | 33500 | 33450 | 191 |
| 418 | 20230719 | 123400 | 12304618950 | 33500 | 33450 | 33500 | 33450 | 570 |
| 419 | 20230719 | 123300 | 12285551800 | 33450 | 33450 | 33450 | 33450 | 222 |
| 420 | 20230719 | 123200 | 12278125900 | 33450 | 33450 | 33500 | 33450 | 249 |
| 421 | 20230719 | 123100 | 12269792750 | 33500 | 33450 | 33500 | 33400 | 6085 |
| 422 | 20230719 | 123000 | 12066249300 | 33450 | 33450 | 33500 | 33450 | 546 |
| 423 | 20230719 | 122900 | 12047982650 | 33450 | 33450 | 33500 | 33450 | 365 |
| 424 | 20230719 | 122800 | 12035770300 | 33450 | 33450 | 33500 | 33450 | 735 |
| 425 | 20230719 | 122700 | 12011177400 | 33450 | 33500 | 33500 | 33450 | 228 |
| 426 | 20230719 | 122600 | 12003549100 | 33450 | 33450 | 33500 | 33450 | 359 |
| 427 | 20230719 | 122500 | 11991537750 | 33450 | 33500 | 33500 | 33450 | 359 |
| 428 | 20230719 | 122400 | 11979526950 | 33450 | 33450 | 33500 | 33450 | 282 |
| 429 | 20230719 | 122300 | 11970087300 | 33500 | 33450 | 33500 | 33450 | 193 |
| 430 | 20230719 | 122200 | 11963628400 | 33450 | 33450 | 33500 | 33450 | 174 |
| 431 | 20230719 | 122100 | 11957806200 | 33450 | 33500 | 33500 | 33450 | 200 |
| 432 | 20230719 | 122000 | 11951111650 | 33450 | 33450 | 33500 | 33450 | 128 |
| 433 | 20230719 | 121900 | 11946830000 | 33450 | 33450 | 33500 | 33450 | 6423 |
| 434 | 20230719 | 121800 | 11731671550 | 33450 | 33500 | 33500 | 33450 | 187 |
| 435 | 20230719 | 121700 | 11725415100 | 33500 | 33500 | 33500 | 33450 | 317 |
| 436 | 20230719 | 121600 | 11714807100 | 33500 | 33450 | 33550 | 33400 | 25684 |
| 437 | 20230719 | 121500 | 10854854250 | 33400 | 33450 | 33450 | 33400 | 1035 |
| 438 | 20230719 | 121400 | 10820281850 | 33400 | 33450 | 33450 | 33400 | 414 |
| 439 | 20230719 | 121300 | 10806448950 | 33400 | 33400 | 33450 | 33400 | 268 |
| 440 | 20230719 | 121200 | 10797494650 | 33400 | 33400 | 33450 | 33400 | 376 |
| 441 | 20230719 | 121100 | 10784935500 | 33450 | 33450 | 33450 | 33400 | 376 |
| 442 | 20230719 | 121000 | 10772373750 | 33450 | 33400 | 33450 | 33400 | 279 |
| 443 | 20230719 | 120900 | 10763050900 | 33400 | 33400 | 33450 | 33400 | 587 |
| 444 | 20230719 | 120800 | 10743442200 | 33400 | 33400 | 33450 | 33400 | 383 |
| 445 | 20230719 | 120700 | 10730646050 | 33400 | 33400 | 33450 | 33400 | 252 |
| 446 | 20230719 | 120600 | 10722226450 | 33400 | 33450 | 33450 | 33400 | 628 |
| 447 | 20230719 | 120500 | 10701246650 | 33400 | 33400 | 33450 | 33400 | 210 |
| 448 | 20230719 | 120400 | 10694229700 | 33400 | 33450 | 33450 | 33400 | 130 |
| 449 | 20230719 | 120300 | 10689887400 | 33450 | 33400 | 33450 | 33400 | 748 |
| 450 | 20230719 | 120200 | 10664894600 | 33400 | 33400 | 33450 | 33400 | 136 |
| 451 | 20230719 | 120100 | 10660351250 | 33400 | 33450 | 33450 | 33400 | 2688 |
| 452 | 20230719 | 120000 | 10570446100 | 33400 | 33450 | 33450 | 33400 | 676 |
| 453 | 20230719 | 115900 | 10547860450 | 33400 | 33450 | 33450 | 33400 | 811 |
| 454 | 20230719 | 115800 | 10520742750 | 33400 | 33400 | 33450 | 33400 | 852 |
| 455 | 20230719 | 115700 | 10492263450 | 33400 | 33400 | 33450 | 33400 | 801 |
| 456 | 20230719 | 115600 | 10465510000 | 33400 | 33400 | 33450 | 33400 | 291 |
| 457 | 20230719 | 115500 | 10455786350 | 33450 | 33450 | 33450 | 33400 | 515 |
| 458 | 20230719 | 115400 | 10438560250 | 33450 | 33500 | 33500 | 33450 | 2432 |
| 459 | 20230719 | 115300 | 10357201550 | 33450 | 33450 | 33500 | 33450 | 421 |
| 460 | 20230719 | 115200 | 10343114650 | 33450 | 33450 | 33500 | 33450 | 559 |
| 461 | 20230719 | 115100 | 10324403400 | 33450 | 33500 | 33500 | 33450 | 332 |
| 462 | 20230719 | 115000 | 10313291250 | 33450 | 33500 | 33500 | 33450 | 646 |
| 463 | 20230719 | 114900 | 10291676600 | 33450 | 33500 | 33500 | 33450 | 562 |
| 464 | 20230719 | 114800 | 10272865850 | 33500 | 33450 | 33500 | 33450 | 232 |
| 465 | 20230719 | 114700 | 10265103650 | 33500 | 33450 | 33500 | 33450 | 273 |
| 466 | 20230719 | 114600 | 10255964200 | 33450 | 33450 | 33500 | 33450 | 167 |
| 467 | 20230719 | 114500 | 10250376300 | 33500 | 33500 | 33500 | 33450 | 130 |
| 468 | 20230719 | 114400 | 10246021700 | 33500 | 33450 | 33500 | 33450 | 4384 |
| 469 | 20230719 | 114300 | 10099176750 | 33450 | 33450 | 33500 | 33400 | 13754 |
| 470 | 20230719 | 114200 | 9639010000 | 33400 | 33450 | 33450 | 33400 | 397 |
| 471 | 20230719 | 114100 | 9625747400 | 33400 | 33400 | 33450 | 33400 | 855 |
| 472 | 20230719 | 114000 | 9597182700 | 33400 | 33400 | 33450 | 33400 | 1296 |
| 473 | 20230719 | 113900 | 9553895650 | 33400 | 33450 | 33450 | 33400 | 396 |
| 474 | 20230719 | 113800 | 9540664850 | 33450 | 33450 | 33450 | 33400 | 1335 |
| 475 | 20230719 | 113700 | 9496065250 | 33400 | 33450 | 33450 | 33400 | 325 |
| 476 | 20230719 | 113600 | 9485204200 | 33450 | 33450 | 33450 | 33400 | 2888 |
| 477 | 20230719 | 113500 | 9388611200 | 33450 | 33450 | 33500 | 33450 | 659 |
| 478 | 20230719 | 113400 | 9366567050 | 33450 | 33450 | 33500 | 33450 | 323 |
| 479 | 20230719 | 113300 | 9355756200 | 33450 | 33500 | 33550 | 33450 | 1484 |
| 480 | 20230719 | 113200 | 9306055600 | 33550 | 33500 | 33550 | 33500 | 401 |
| 481 | 20230719 | 113100 | 9292621550 | 33500 | 33500 | 33550 | 33500 | 586 |
| 482 | 20230719 | 113000 | 9272986550 | 33500 | 33500 | 33550 | 33500 | 837 |
| 483 | 20230719 | 112900 | 9244941900 | 33550 | 33500 | 33550 | 33500 | 275 |
| 484 | 20230719 | 112800 | 9235728050 | 33500 | 33500 | 33550 | 33500 | 600 |
| 485 | 20230719 | 112700 | 9215627900 | 33500 | 33500 | 33550 | 33500 | 424 |
| 486 | 20230719 | 112600 | 9201419700 | 33500 | 33550 | 33550 | 33500 | 466 |
| 487 | 20230719 | 112500 | 9185805850 | 33500 | 33500 | 33550 | 33500 | 457 |
| 488 | 20230719 | 112400 | 9170494950 | 33500 | 33500 | 33550 | 33450 | 6509 |
| 489 | 20230719 | 112300 | 8952444800 | 33500 | 33500 | 33500 | 33450 | 386 |
| 490 | 20230719 | 112200 | 8939523600 | 33450 | 33450 | 33500 | 33450 | 593 |
| 491 | 20230719 | 112100 | 8919687150 | 33450 | 33500 | 33500 | 33450 | 745 |
| 492 | 20230719 | 112000 | 8894745800 | 33550 | 33550 | 33550 | 33500 | 3189 |
| 493 | 20230719 | 111900 | 8787908900 | 33500 | 33500 | 33550 | 33500 | 403 |
| 494 | 20230719 | 111800 | 8774403450 | 33500 | 33500 | 33550 | 33500 | 201 |
| 495 | 20230719 | 111700 | 8767669700 | 33550 | 33500 | 33550 | 33500 | 331 |
| 496 | 20230719 | 111600 | 8756580950 | 33550 | 33550 | 33600 | 33500 | 1231 |
| 497 | 20230719 | 111500 | 8715278700 | 33600 | 33550 | 33600 | 33550 | 283 |
| 498 | 20230719 | 111400 | 8705779400 | 33550 | 33600 | 33600 | 33550 | 1377 |
| 499 | 20230719 | 111300 | 8659580750 | 33600 | 33600 | 33600 | 33550 | 430 |
| 500 | 20230719 | 111200 | 8645149800 | 33650 | 33500 | 33650 | 33450 | 9257 |
| 501 | 20230719 | 111100 | 8334616750 | 33500 | 33500 | 33500 | 33450 | 217 |
| 502 | 20230719 | 111000 | 8327356550 | 33450 | 33450 | 33500 | 33400 | 7191 |
| 503 | 20230719 | 110900 | 8086614100 | 33400 | 33450 | 33450 | 33400 | 2015 |
| 504 | 20230719 | 110800 | 8019216300 | 33450 | 33500 | 33500 | 33450 | 394 |
| 505 | 20230719 | 110700 | 8006036800 | 33450 | 33500 | 33500 | 33400 | 6748 |
| 506 | 20230719 | 110600 | 7780320600 | 33450 | 33550 | 33550 | 33450 | 8332 |
| 507 | 20230719 | 110500 | 7501215350 | 33550 | 33550 | 33550 | 33500 | 1214 |
| 508 | 20230719 | 110400 | 7460491650 | 33550 | 33500 | 33550 | 33500 | 7416 |
| 509 | 20230719 | 110300 | 7211690900 | 33550 | 33550 | 33550 | 33500 | 756 |
| 510 | 20230719 | 110200 | 7186359950 | 33500 | 33500 | 33550 | 33500 | 752 |
| 511 | 20230719 | 110100 | 7161157200 | 33500 | 33600 | 33650 | 33500 | 26466 |
| 512 | 20230719 | 110000 | 6272665450 | 33650 | 33650 | 33650 | 33600 | 139 |
| 513 | 20230719 | 105900 | 6267994050 | 33650 | 33650 | 33650 | 33600 | 285 |
| 514 | 20230719 | 105800 | 6258411750 | 33650 | 33600 | 33650 | 33600 | 211 |
| 515 | 20230719 | 105700 | 6251318000 | 33650 | 33650 | 33650 | 33600 | 375 |
| 516 | 20230719 | 105600 | 6238716150 | 33650 | 33650 | 33650 | 33600 | 4770 |
| 517 | 20230719 | 105500 | 6078213850 | 33650 | 33650 | 33700 | 33650 | 188 |
| 518 | 20230719 | 105400 | 6071883550 | 33650 | 33650 | 33650 | 33650 | 3135 |
| 519 | 20230719 | 105300 | 5966390800 | 33650 | 33700 | 33700 | 33650 | 1591 |
| 520 | 20230719 | 105200 | 5912774450 | 33700 | 33700 | 33750 | 33700 | 308 |
| 521 | 20230719 | 105100 | 5902389600 | 33750 | 33700 | 33750 | 33700 | 450 |
| 522 | 20230719 | 105000 | 5887220450 | 33700 | 33700 | 33700 | 33700 | 83 |
| 523 | 20230719 | 104900 | 5884423350 | 33700 | 33750 | 33750 | 33700 | 1074 |
| 524 | 20230719 | 104800 | 5848222400 | 33700 | 33700 | 33750 | 33700 | 1737 |
| 525 | 20230719 | 104700 | 5789681350 | 33700 | 33700 | 33700 | 33700 | 168 |
| 526 | 20230719 | 104600 | 5784019750 | 33700 | 33700 | 33750 | 33700 | 123 |
| 527 | 20230719 | 104500 | 5779874550 | 33700 | 33700 | 33750 | 33700 | 360 |
| 528 | 20230719 | 104400 | 5767742400 | 33700 | 33700 | 33750 | 33700 | 140 |
| 529 | 20230719 | 104300 | 5763017900 | 33700 | 33750 | 33750 | 33700 | 187 |
| 530 | 20230719 | 104200 | 5756715950 | 33700 | 33700 | 33750 | 33700 | 123 |
| 531 | 20230719 | 104100 | 5752570700 | 33700 | 33750 | 33750 | 33700 | 3302 |
| 532 | 20230719 | 104000 | 5641161900 | 33800 | 33750 | 33800 | 33750 | 208 |
| 533 | 20230719 | 103900 | 5634137850 | 33750 | 33800 | 33800 | 33750 | 706 |
| 534 | 20230719 | 103800 | 5610310250 | 33750 | 33750 | 33800 | 33750 | 560 |
| 535 | 20230719 | 103700 | 5591410050 | 33750 | 33750 | 33800 | 33750 | 515 |
| 536 | 20230719 | 103600 | 5574024700 | 33750 | 33800 | 33800 | 33750 | 1040 |
| 537 | 20230719 | 103500 | 5538922200 | 33800 | 33750 | 33800 | 33750 | 688 |
| 538 | 20230719 | 103400 | 5515700550 | 33750 | 33750 | 33750 | 33750 | 123 |
| 539 | 20230719 | 103300 | 5511549300 | 33750 | 33750 | 33800 | 33750 | 104 |
| 540 | 20230719 | 103200 | 5508034550 | 33750 | 33700 | 33750 | 33650 | 7356 |
| 541 | 20230719 | 103100 | 5260098850 | 33700 | 33700 | 33700 | 33700 | 120 |
| 542 | 20230719 | 103000 | 5256054850 | 33700 | 33800 | 33800 | 33700 | 4231 |
| 543 | 20230719 | 102900 | 5113261900 | 33750 | 33750 | 33800 | 33750 | 151 |
| 544 | 20230719 | 102800 | 5108164500 | 33800 | 33800 | 33800 | 33750 | 97 |
| 545 | 20230719 | 102700 | 5104886350 | 33750 | 33750 | 33800 | 33750 | 138 |
| 546 | 20230719 | 102600 | 5100228200 | 33750 | 33800 | 33800 | 33750 | 351 |
| 547 | 20230719 | 102500 | 5088371850 | 33750 | 33750 | 33750 | 33750 | 240 |
| 548 | 20230719 | 102400 | 5080271850 | 33750 | 33750 | 33800 | 33750 | 316 |
| 549 | 20230719 | 102300 | 5069599600 | 33800 | 33800 | 33800 | 33750 | 143 |
| 550 | 20230719 | 102200 | 5064772250 | 33800 | 33750 | 33800 | 33750 | 93 |
| 551 | 20230719 | 102100 | 5061629400 | 33750 | 33750 | 33750 | 33700 | 1044 |
| 552 | 20230719 | 102000 | 5026403400 | 33750 | 33700 | 33750 | 33700 | 567 |
| 553 | 20230719 | 101900 | 5007294900 | 33700 | 33700 | 33750 | 33700 | 113 |
| 554 | 20230719 | 101800 | 5003481850 | 33700 | 33700 | 33750 | 33700 | 233 |
| 555 | 20230719 | 101700 | 4995629050 | 33700 | 33750 | 33800 | 33700 | 1179 |
| 556 | 20230719 | 101600 | 4955837950 | 33750 | 33800 | 33800 | 33750 | 547 |
| 557 | 20230719 | 101500 | 4937364050 | 33800 | 33800 | 33850 | 33800 | 349 |
| 558 | 20230719 | 101400 | 4925563850 | 33800 | 33800 | 33800 | 33750 | 41 |
| 559 | 20230719 | 101300 | 4924178100 | 33750 | 33800 | 33850 | 33750 | 635 |
| 560 | 20230719 | 101200 | 4902715200 | 33800 | 33750 | 33800 | 33750 | 5358 |
| 561 | 20230719 | 101100 | 4721758050 | 33750 | 33800 | 33800 | 33750 | 854 |
| 562 | 20230719 | 101000 | 4692893800 | 33800 | 33850 | 33850 | 33800 | 3009 |
| 563 | 20230719 | 100900 | 4591184450 | 33850 | 33800 | 33850 | 33800 | 311 |
| 564 | 20230719 | 100800 | 4580663750 | 33850 | 33850 | 33850 | 33800 | 141 |
| 565 | 20230719 | 100700 | 4575891300 | 33850 | 33800 | 33850 | 33800 | 458 |
| 566 | 20230719 | 100600 | 4560409450 | 33800 | 33800 | 33850 | 33800 | 178 |
| 567 | 20230719 | 100500 | 4554390750 | 33800 | 33850 | 33850 | 33800 | 180 |
| 568 | 20230719 | 100400 | 4548302700 | 33800 | 33800 | 33850 | 33800 | 502 |
| 569 | 20230719 | 100300 | 4531333350 | 33800 | 33850 | 33850 | 33800 | 178 |
| 570 | 20230719 | 100200 | 4525315200 | 33800 | 33800 | 33850 | 33800 | 163 |
| 571 | 20230719 | 100100 | 4519803700 | 33800 | 33850 | 33850 | 33800 | 1033 |
| 572 | 20230719 | 100000 | 4484843800 | 33850 | 33900 | 33900 | 33850 | 12 |
| 573 | 20230719 | 095900 | 4484437350 | 33850 | 33900 | 33900 | 33850 | 309 |
| 574 | 20230719 | 095800 | 4473968200 | 33850 | 33800 | 33850 | 33800 | 984 |
| 575 | 20230719 | 095700 | 4440676300 | 33800 | 33850 | 33850 | 33800 | 234 |
| 576 | 20230719 | 095600 | 4432756600 | 33850 | 33800 | 33850 | 33800 | 339 |
| 577 | 20230719 | 095500 | 4421289900 | 33800 | 33850 | 33850 | 33800 | 2430 |
| 578 | 20230719 | 095400 | 4339036500 | 33900 | 33800 | 33900 | 33800 | 257 |
| 579 | 20230719 | 095300 | 4330340400 | 33850 | 33800 | 33850 | 33800 | 2641 |
| 580 | 20230719 | 095200 | 4240974600 | 33800 | 33850 | 33850 | 33800 | 3720 |
| 581 | 20230719 | 095100 | 4115068000 | 33850 | 33900 | 33900 | 33850 | 1097 |
| 582 | 20230719 | 095000 | 4077934450 | 33850 | 33900 | 33900 | 33850 | 288 |
| 583 | 20230719 | 094900 | 4068177300 | 33850 | 33850 | 33850 | 33850 | 53 |
| 584 | 20230719 | 094800 | 4066383250 | 33850 | 33850 | 33900 | 33850 | 359 |
| 585 | 20230719 | 094700 | 4054229800 | 33850 | 33850 | 33900 | 33850 | 171 |
| 586 | 20230719 | 094600 | 4048434500 | 33850 | 33850 | 33850 | 33850 | 6 |
| 587 | 20230719 | 094500 | 4048231400 | 33850 | 33850 | 33900 | 33850 | 86 |
| 588 | 20230719 | 094400 | 4045319350 | 33900 | 33900 | 33900 | 33900 | 83 |
| 589 | 20230719 | 094300 | 4042505650 | 33850 | 33900 | 33900 | 33850 | 258 |
| 590 | 20230719 | 094200 | 4033764650 | 33900 | 33900 | 33900 | 33900 | 116 |
| 591 | 20230719 | 094100 | 4029832250 | 33900 | 33800 | 33950 | 33800 | 6430 |
| 592 | 20230719 | 094000 | 3811947850 | 33800 | 33850 | 33850 | 33800 | 327 |
| 593 | 20230719 | 093900 | 3800884150 | 33800 | 33850 | 33850 | 33800 | 229 |
| 594 | 20230719 | 093800 | 3793136000 | 33850 | 33900 | 33900 | 33850 | 1714 |
| 595 | 20230719 | 093700 | 3735111900 | 33900 | 33900 | 33900 | 33850 | 129 |
| 596 | 20230719 | 093600 | 3730741050 | 33950 | 33900 | 34000 | 33900 | 440 |
| 597 | 20230719 | 093500 | 3715818200 | 33900 | 34000 | 34000 | 33850 | 723 |
| 598 | 20230719 | 093400 | 3691283550 | 33900 | 34050 | 34050 | 33900 | 5976 |
| 599 | 20230719 | 093300 | 3488299700 | 34050 | 33950 | 34050 | 33900 | 4213 |
| 600 | 20230719 | 093200 | 3345103750 | 33950 | 33950 | 33950 | 33900 | 145 |
| 601 | 20230719 | 093100 | 3340183200 | 33950 | 33950 | 33950 | 33950 | 18 |
| 602 | 20230719 | 093000 | 3339572100 | 33950 | 33850 | 33950 | 33850 | 7472 |
| 603 | 20230719 | 092900 | 3086347900 | 33850 | 33850 | 33850 | 33800 | 114 |
| 604 | 20230719 | 092800 | 3082489050 | 33850 | 33850 | 33900 | 33800 | 795 |
| 605 | 20230719 | 092700 | 3055578100 | 33850 | 33850 | 33900 | 33850 | 4454 |
| 606 | 20230719 | 092600 | 2904808650 | 33900 | 33900 | 33950 | 33900 | 718 |
| 607 | 20230719 | 092500 | 2880468300 | 33900 | 33950 | 33950 | 33900 | 1943 |
| 608 | 20230719 | 092400 | 2814595200 | 33950 | 33900 | 33950 | 33900 | 40 |
| 609 | 20230719 | 092300 | 2813238700 | 33900 | 33900 | 33950 | 33900 | 885 |
| 610 | 20230719 | 092200 | 2783236250 | 33950 | 33950 | 33950 | 33900 | 62 |
| 611 | 20230719 | 092100 | 2781132400 | 33950 | 33900 | 33950 | 33900 | 142 |
| 612 | 20230719 | 092000 | 2776312250 | 33950 | 33950 | 33950 | 33900 | 410 |
| 613 | 20230719 | 091900 | 2762400700 | 33950 | 33950 | 33950 | 33900 | 29 |
| 614 | 20230719 | 091800 | 2761416550 | 33950 | 33900 | 33950 | 33900 | 230 |
| 615 | 20230719 | 091700 | 2753611300 | 33950 | 33950 | 33950 | 33900 | 903 |
| 616 | 20230719 | 091600 | 2722997050 | 33950 | 33900 | 33950 | 33900 | 499 |
| 617 | 20230719 | 091500 | 2706079250 | 33900 | 34000 | 34000 | 33900 | 1570 |
| 618 | 20230719 | 091400 | 2652781900 | 34000 | 34000 | 34000 | 33950 | 342 |
| 619 | 20230719 | 091300 | 2641169200 | 34000 | 34050 | 34050 | 34000 | 1481 |
| 620 | 20230719 | 091200 | 2590815050 | 34000 | 34050 | 34100 | 34000 | 1781 |
| 621 | 20230719 | 091100 | 2530194150 | 34050 | 33950 | 34150 | 33950 | 5136 |
| 622 | 20230719 | 091000 | 2355092550 | 34000 | 34050 | 34150 | 34000 | 7478 |
| 623 | 20230719 | 090900 | 2100297350 | 34050 | 34050 | 34050 | 33950 | 12371 |
| 624 | 20230719 | 090800 | 1679631150 | 34050 | 34050 | 34050 | 34000 | 402 |
| 625 | 20230719 | 090700 | 1665952850 | 34050 | 34100 | 34100 | 34000 | 3027 |
| 626 | 20230719 | 090600 | 1562878200 | 34100 | 34100 | 34100 | 34050 | 434 |
| 627 | 20230719 | 090500 | 1548079250 | 34100 | 34100 | 34150 | 34100 | 2189 |
| 628 | 20230719 | 090400 | 1473428450 | 34100 | 34100 | 34150 | 34100 | 4168 |
| 629 | 20230719 | 090300 | 1331249000 | 34100 | 34100 | 34100 | 34050 | 2074 |
| 630 | 20230719 | 090200 | 1260533550 | 34100 | 34050 | 34100 | 33950 | 5120 |
| 631 | 20230719 | 090100 | 1086232200 | 34000 | 33900 | 34050 | 33900 | 16806 |
| 632 | 20230719 | 090000 | 514886700 | 33900 | 33950 | 33950 | 33850 | 15174 |