31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 184900 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 4416 |
| 3 | 20230719 | 184800 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20230719 | 184700 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20230719 | 184600 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20230719 | 184500 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20230719 | 184400 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20230719 | 184300 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20230719 | 184200 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20230719 | 184100 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20230719 | 184000 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20230719 | 183900 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20230719 | 183800 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20230719 | 183700 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20230719 | 183600 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20230719 | 183500 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20230719 | 183400 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20230719 | 183300 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20230719 | 183200 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20230719 | 183100 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20230719 | 183000 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20230719 | 182900 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20230719 | 182800 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20230719 | 182700 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20230719 | 182600 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20230719 | 182500 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20230719 | 182400 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20230719 | 182300 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20230719 | 182200 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20230719 | 182100 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20230719 | 182000 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20230719 | 181900 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 4416 |
| 33 | 20230719 | 181800 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20230719 | 181700 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20230719 | 181600 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20230719 | 181500 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20230719 | 181400 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20230719 | 181300 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20230719 | 181200 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20230719 | 181100 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20230719 | 181000 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20230719 | 180900 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20230719 | 180800 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20230719 | 180700 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20230719 | 180600 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20230719 | 180500 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20230719 | 180400 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20230719 | 180300 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20230719 | 180200 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20230719 | 180100 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20230719 | 180000 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20230719 | 175900 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20230719 | 175800 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20230719 | 175700 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20230719 | 175600 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20230719 | 175500 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20230719 | 175400 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20230719 | 175300 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20230719 | 175200 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20230719 | 175100 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20230719 | 175000 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20230719 | 174900 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 4416 |
| 63 | 20230719 | 174800 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20230719 | 174700 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20230719 | 174600 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20230719 | 174500 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20230719 | 174400 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20230719 | 174300 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20230719 | 174200 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20230719 | 174100 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20230719 | 174000 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20230719 | 173900 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20230719 | 173800 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20230719 | 173700 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20230719 | 173600 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20230719 | 173500 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20230719 | 173400 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20230719 | 173300 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20230719 | 173200 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20230719 | 173100 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20230719 | 173000 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20230719 | 172900 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20230719 | 172800 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20230719 | 172700 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20230719 | 172600 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20230719 | 172500 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20230719 | 172400 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20230719 | 172300 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20230719 | 172200 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20230719 | 172100 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20230719 | 172000 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20230719 | 171900 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 4416 |
| 93 | 20230719 | 171800 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20230719 | 171700 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20230719 | 171600 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20230719 | 171500 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20230719 | 171400 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20230719 | 171300 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20230719 | 171200 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20230719 | 171100 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20230719 | 171000 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20230719 | 170900 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20230719 | 170800 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20230719 | 170700 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20230719 | 170600 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20230719 | 170500 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20230719 | 170400 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20230719 | 170300 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20230719 | 170200 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20230719 | 170100 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20230719 | 170000 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20230719 | 165900 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20230719 | 165800 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20230719 | 165700 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20230719 | 165600 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20230719 | 165500 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20230719 | 165400 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20230719 | 165300 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20230719 | 165200 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20230719 | 165100 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20230719 | 165000 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20230719 | 164900 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 4416 |
| 123 | 20230719 | 164800 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20230719 | 164700 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20230719 | 164600 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20230719 | 164500 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20230719 | 164400 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20230719 | 164300 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20230719 | 164200 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20230719 | 164100 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20230719 | 164000 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20230719 | 163900 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20230719 | 163800 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20230719 | 163700 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20230719 | 163600 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20230719 | 163500 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20230719 | 163400 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20230719 | 163300 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20230719 | 163200 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20230719 | 163100 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20230719 | 163000 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20230719 | 162900 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20230719 | 162800 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20230719 | 162700 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20230719 | 162600 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20230719 | 162500 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20230719 | 162400 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20230719 | 162300 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20230719 | 162200 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20230719 | 162100 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20230719 | 162000 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20230719 | 161900 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 4416 |
| 153 | 20230719 | 161800 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20230719 | 161700 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20230719 | 161600 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20230719 | 161500 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20230719 | 161400 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20230719 | 161300 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20230719 | 161200 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20230719 | 161100 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20230719 | 161000 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20230719 | 160900 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20230719 | 160800 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20230719 | 160700 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20230719 | 160600 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20230719 | 160500 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20230719 | 160400 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20230719 | 160300 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20230719 | 160200 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20230719 | 160100 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20230719 | 160000 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20230719 | 155900 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20230719 | 155800 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20230719 | 155700 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20230719 | 155600 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20230719 | 155500 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20230719 | 155400 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20230719 | 155300 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20230719 | 155200 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20230719 | 155100 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20230719 | 155000 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20230719 | 154900 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 4416 |
| 183 | 20230719 | 154800 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20230719 | 154700 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20230719 | 154600 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20230719 | 154500 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20230719 | 154400 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20230719 | 154300 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20230719 | 154200 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20230719 | 154100 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20230719 | 154000 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20230719 | 153900 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20230719 | 153800 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20230719 | 153700 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 195 | 20230719 | 153600 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20230719 | 153500 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20230719 | 153400 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 198 | 20230719 | 153300 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20230719 | 153200 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20230719 | 153100 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20230719 | 153000 | 5571132350 | 32650 | 32650 | 32650 | 32650 | 4416 |
| 202 | 20230719 | 152900 | 5426949950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 203 | 20230719 | 152800 | 5426949950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 204 | 20230719 | 152700 | 5426949950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 205 | 20230719 | 152600 | 5426949950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 206 | 20230719 | 152500 | 5426949950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 207 | 20230719 | 152400 | 5426949950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 208 | 20230719 | 152300 | 5426949950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 209 | 20230719 | 152200 | 5426949950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 210 | 20230719 | 152100 | 5426949950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 211 | 20230719 | 152000 | 5426949950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 212 | 20230719 | 151900 | 5426949950 | 32750 | 32650 | 32750 | 32650 | 468 |
| 213 | 20230719 | 151800 | 5411645850 | 32650 | 32650 | 32700 | 32650 | 660 |
| 214 | 20230719 | 151700 | 5390092850 | 32650 | 32700 | 32700 | 32650 | 154 |
| 215 | 20230719 | 151600 | 5385064600 | 32700 | 32800 | 32800 | 32700 | 708 |
| 216 | 20230719 | 151500 | 5361912700 | 32800 | 32800 | 32800 | 32750 | 40 |
| 217 | 20230719 | 151400 | 5360600900 | 32800 | 32750 | 32800 | 32750 | 50 |
| 218 | 20230719 | 151300 | 5358963300 | 32800 | 32750 | 32800 | 32750 | 192 |
| 219 | 20230719 | 151200 | 5352674650 | 32800 | 32800 | 32800 | 32800 | 47 |
| 220 | 20230719 | 151100 | 5351133050 | 32800 | 32800 | 32800 | 32800 | 6 |
| 221 | 20230719 | 151000 | 5350936250 | 32750 | 32750 | 32800 | 32750 | 302 |
| 222 | 20230719 | 150900 | 5341040600 | 32750 | 32800 | 32800 | 32750 | 121 |
| 223 | 20230719 | 150800 | 5337077700 | 32800 | 32800 | 32800 | 32800 | 35 |
| 224 | 20230719 | 150700 | 5335929700 | 32800 | 32800 | 32800 | 32800 | 675 |
| 225 | 20230719 | 150600 | 5313789700 | 32800 | 32800 | 32800 | 32800 | 2 |
| 226 | 20230719 | 150500 | 5313724100 | 32800 | 32750 | 32800 | 32750 | 134 |
| 227 | 20230719 | 150400 | 5309328950 | 32800 | 32750 | 32800 | 32750 | 384 |
| 228 | 20230719 | 150300 | 5296742550 | 32700 | 32700 | 32750 | 32700 | 586 |
| 229 | 20230719 | 150200 | 5277575900 | 32650 | 32700 | 32750 | 32650 | 174 |
| 230 | 20230719 | 150100 | 5271887800 | 32800 | 32800 | 32800 | 32800 | 212 |
| 231 | 20230719 | 150000 | 5264934200 | 32800 | 32800 | 32800 | 32800 | 34 |
| 232 | 20230719 | 145900 | 5263819000 | 32800 | 32750 | 32800 | 32750 | 403 |
| 233 | 20230719 | 145800 | 5250613800 | 32700 | 32700 | 32700 | 32700 | 319 |
| 234 | 20230719 | 145700 | 5240182500 | 32700 | 32650 | 32700 | 32650 | 259 |
| 235 | 20230719 | 145600 | 5231724200 | 32700 | 32700 | 32700 | 32650 | 223 |
| 236 | 20230719 | 145500 | 5224432150 | 32700 | 32700 | 32700 | 32700 | 48 |
| 237 | 20230719 | 145400 | 5222862550 | 32650 | 32650 | 32700 | 32650 | 237 |
| 238 | 20230719 | 145300 | 5215121550 | 32650 | 32700 | 32700 | 32650 | 407 |
| 239 | 20230719 | 145200 | 5201828200 | 32700 | 32700 | 32700 | 32700 | 65 |
| 240 | 20230719 | 145100 | 5199702700 | 32750 | 32700 | 32750 | 32650 | 97 |
| 241 | 20230719 | 145000 | 5196532000 | 32750 | 32650 | 32750 | 32650 | 633 |
| 242 | 20230719 | 144900 | 5175842950 | 32650 | 32750 | 32800 | 32650 | 498 |
| 243 | 20230719 | 144800 | 5159555700 | 32750 | 32750 | 32750 | 32750 | 150 |
| 244 | 20230719 | 144700 | 5154643200 | 32750 | 32750 | 32750 | 32750 | 48 |
| 245 | 20230719 | 144600 | 5153071200 | 32750 | 32700 | 32750 | 32700 | 99 |
| 246 | 20230719 | 144500 | 5149831050 | 32750 | 32800 | 32800 | 32700 | 495 |
| 247 | 20230719 | 144400 | 5133629700 | 32750 | 32800 | 32800 | 32750 | 444 |
| 248 | 20230719 | 144300 | 5119082800 | 32800 | 32750 | 32800 | 32750 | 263 |
| 249 | 20230719 | 144200 | 5110463600 | 32750 | 32750 | 32750 | 32700 | 339 |
| 250 | 20230719 | 144100 | 5099364400 | 32750 | 32800 | 32800 | 32750 | 163 |
| 251 | 20230719 | 144000 | 5094018050 | 32800 | 32850 | 32850 | 32750 | 544 |
| 252 | 20230719 | 143900 | 5076182200 | 32800 | 32900 | 32900 | 32800 | 269 |
| 253 | 20230719 | 143800 | 5067340600 | 32900 | 32800 | 32900 | 32800 | 515 |
| 254 | 20230719 | 143700 | 5050440500 | 32800 | 32900 | 32950 | 32800 | 1532 |
| 255 | 20230719 | 143600 | 5000106350 | 32850 | 32750 | 32850 | 32750 | 473 |
| 256 | 20230719 | 143500 | 4984578850 | 32750 | 32750 | 32750 | 32750 | 183 |
| 257 | 20230719 | 143400 | 4978585600 | 32700 | 32750 | 32750 | 32700 | 263 |
| 258 | 20230719 | 143300 | 4969972450 | 32750 | 32700 | 32750 | 32700 | 112 |
| 259 | 20230719 | 143200 | 4966304600 | 32700 | 32800 | 32800 | 32700 | 1700 |
| 260 | 20230719 | 143100 | 4910680050 | 32800 | 32800 | 32800 | 32700 | 211 |
| 261 | 20230719 | 143000 | 4903769250 | 32750 | 32800 | 32850 | 32700 | 716 |
| 262 | 20230719 | 142900 | 4880299500 | 32800 | 32800 | 32850 | 32800 | 248 |
| 263 | 20230719 | 142800 | 4872162900 | 32850 | 32850 | 32850 | 32800 | 342 |
| 264 | 20230719 | 142700 | 4860930450 | 32850 | 32850 | 32850 | 32800 | 210 |
| 265 | 20230719 | 142600 | 4854035600 | 32850 | 32800 | 32850 | 32750 | 418 |
| 266 | 20230719 | 142500 | 4840320600 | 32800 | 32900 | 32900 | 32800 | 339 |
| 267 | 20230719 | 142400 | 4829187200 | 32900 | 32950 | 32950 | 32800 | 337 |
| 268 | 20230719 | 142300 | 4818116400 | 32900 | 32900 | 32900 | 32850 | 320 |
| 269 | 20230719 | 142200 | 4807596450 | 32900 | 32850 | 32900 | 32850 | 465 |
| 270 | 20230719 | 142100 | 4792303950 | 32800 | 32800 | 32850 | 32800 | 181 |
| 271 | 20230719 | 142000 | 4786359050 | 32800 | 32800 | 32850 | 32750 | 414 |
| 272 | 20230719 | 141900 | 4772779700 | 32850 | 32850 | 32900 | 32800 | 478 |
| 273 | 20230719 | 141800 | 4757077800 | 32900 | 32800 | 32900 | 32800 | 622 |
| 274 | 20230719 | 141700 | 4736649950 | 32800 | 32800 | 32800 | 32750 | 175 |
| 275 | 20230719 | 141600 | 4730910200 | 32800 | 32800 | 32800 | 32750 | 359 |
| 276 | 20230719 | 141500 | 4719136350 | 32800 | 32800 | 32800 | 32700 | 473 |
| 277 | 20230719 | 141400 | 4703637350 | 32800 | 32750 | 32800 | 32700 | 700 |
| 278 | 20230719 | 141300 | 4680707400 | 32750 | 32650 | 32750 | 32650 | 87 |
| 279 | 20230719 | 141200 | 4677859600 | 32700 | 32650 | 32700 | 32600 | 1260 |
| 280 | 20230719 | 141100 | 4636737150 | 32650 | 32700 | 32700 | 32650 | 391 |
| 281 | 20230719 | 141000 | 4623968300 | 32700 | 32700 | 32750 | 32650 | 995 |
| 282 | 20230719 | 140900 | 4591403100 | 32800 | 32800 | 32800 | 32700 | 987 |
| 283 | 20230719 | 140800 | 4559075450 | 32850 | 32750 | 32850 | 32750 | 203 |
| 284 | 20230719 | 140700 | 4552423100 | 32800 | 32800 | 32850 | 32800 | 482 |
| 285 | 20230719 | 140600 | 4536613450 | 32750 | 32750 | 32800 | 32750 | 205 |
| 286 | 20230719 | 140500 | 4529892200 | 32850 | 32800 | 32850 | 32750 | 434 |
| 287 | 20230719 | 140400 | 4515653000 | 32850 | 32800 | 32900 | 32800 | 196 |
| 288 | 20230719 | 140300 | 4509217250 | 32800 | 33150 | 33250 | 32800 | 1928 |
| 289 | 20230719 | 140200 | 4445454050 | 33150 | 33150 | 33250 | 33100 | 1451 |
| 290 | 20230719 | 140100 | 4397259000 | 33150 | 33100 | 33150 | 33100 | 1228 |
| 291 | 20230719 | 140000 | 4356570200 | 33050 | 33200 | 33250 | 33000 | 1822 |
| 292 | 20230719 | 135900 | 4296322800 | 33150 | 33250 | 33300 | 33150 | 1963 |
| 293 | 20230719 | 135800 | 4231088700 | 33250 | 33250 | 33300 | 33200 | 2439 |
| 294 | 20230719 | 135700 | 4149980100 | 33250 | 33150 | 33250 | 33150 | 2309 |
| 295 | 20230719 | 135600 | 4073316150 | 33150 | 33100 | 33150 | 33050 | 3583 |
| 296 | 20230719 | 135500 | 3954706350 | 33100 | 33000 | 33100 | 32900 | 1881 |
| 297 | 20230719 | 135400 | 3892568200 | 32950 | 32900 | 33000 | 32900 | 1908 |
| 298 | 20230719 | 135300 | 3829650550 | 32900 | 32900 | 33000 | 32850 | 2196 |
| 299 | 20230719 | 135200 | 3757281300 | 32900 | 32900 | 32950 | 32850 | 2458 |
| 300 | 20230719 | 135100 | 3676378600 | 32850 | 32800 | 32900 | 32750 | 1932 |
| 301 | 20230719 | 135000 | 3612940000 | 32800 | 32800 | 32800 | 32650 | 1756 |
| 302 | 20230719 | 134900 | 3555414250 | 32850 | 32750 | 32850 | 32750 | 2945 |
| 303 | 20230719 | 134800 | 3458846450 | 32700 | 32500 | 32750 | 32500 | 2021 |
| 304 | 20230719 | 134700 | 3392910150 | 32500 | 32500 | 32500 | 32500 | 204 |
| 305 | 20230719 | 134600 | 3386280150 | 32500 | 32500 | 32550 | 32450 | 471 |
| 306 | 20230719 | 134500 | 3370969950 | 32500 | 32600 | 32600 | 32500 | 1449 |
| 307 | 20230719 | 134400 | 3323757450 | 32600 | 32600 | 32600 | 32600 | 46 |
| 308 | 20230719 | 134300 | 3322257850 | 32550 | 32550 | 32550 | 32550 | 100 |
| 309 | 20230719 | 134200 | 3319002850 | 32500 | 32450 | 32500 | 32450 | 268 |
| 310 | 20230719 | 134100 | 3310298050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 311 | 20230719 | 134000 | 3310298050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 312 | 20230719 | 133900 | 3310298050 | 32450 | 32450 | 32500 | 32450 | 47 |
| 313 | 20230719 | 133800 | 3308770900 | 32450 | 32400 | 32450 | 32400 | 236 |
| 314 | 20230719 | 133700 | 3301114400 | 32400 | 32450 | 32450 | 32400 | 139 |
| 315 | 20230719 | 133600 | 3296610550 | 32450 | 32400 | 32450 | 32400 | 58 |
| 316 | 20230719 | 133500 | 3294728500 | 32350 | 32400 | 32400 | 32350 | 516 |
| 317 | 20230719 | 133400 | 3278027200 | 32400 | 32500 | 32500 | 32400 | 604 |
| 318 | 20230719 | 133300 | 3258442300 | 32500 | 32500 | 32500 | 32500 | 80 |
| 319 | 20230719 | 133200 | 3255842300 | 32500 | 32500 | 32500 | 32500 | 0 |
| 320 | 20230719 | 133100 | 3255842300 | 32500 | 32600 | 32600 | 32500 | 265 |
| 321 | 20230719 | 133000 | 3247211050 | 32600 | 32450 | 32600 | 32450 | 1049 |
| 322 | 20230719 | 132900 | 3213130950 | 32450 | 32450 | 32450 | 32450 | 137 |
| 323 | 20230719 | 132800 | 3208685300 | 32400 | 32450 | 32450 | 32400 | 101 |
| 324 | 20230719 | 132700 | 3205407900 | 32450 | 32400 | 32450 | 32400 | 29 |
| 325 | 20230719 | 132600 | 3204467100 | 32450 | 32450 | 32450 | 32450 | 12 |
| 326 | 20230719 | 132500 | 3204077700 | 32450 | 32450 | 32450 | 32450 | 35 |
| 327 | 20230719 | 132400 | 3202941950 | 32400 | 32400 | 32400 | 32400 | 1 |
| 328 | 20230719 | 132300 | 3202909550 | 32400 | 32400 | 32450 | 32400 | 27 |
| 329 | 20230719 | 132200 | 3202033500 | 32400 | 32400 | 32400 | 32400 | 20 |
| 330 | 20230719 | 132100 | 3201385500 | 32450 | 32450 | 32450 | 32400 | 62 |
| 331 | 20230719 | 132000 | 3199374700 | 32400 | 32400 | 32400 | 32400 | 7 |
| 332 | 20230719 | 131900 | 3199147900 | 32400 | 32400 | 32400 | 32400 | 106 |
| 333 | 20230719 | 131800 | 3195713500 | 32400 | 32500 | 32500 | 32400 | 397 |
| 334 | 20230719 | 131700 | 3182832200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 335 | 20230719 | 131600 | 3182832200 | 32450 | 32450 | 32450 | 32450 | 46 |
| 336 | 20230719 | 131500 | 3181339500 | 32400 | 32450 | 32450 | 32400 | 386 |
| 337 | 20230719 | 131400 | 3168813850 | 32450 | 32450 | 32450 | 32450 | 22 |
| 338 | 20230719 | 131300 | 3168099950 | 32400 | 32400 | 32400 | 32400 | 100 |
| 339 | 20230719 | 131200 | 3164859950 | 32400 | 32450 | 32450 | 32400 | 33 |
| 340 | 20230719 | 131100 | 3163789250 | 32450 | 32400 | 32450 | 32400 | 540 |
| 341 | 20230719 | 131000 | 3146293100 | 32400 | 32450 | 32450 | 32400 | 58 |
| 342 | 20230719 | 130900 | 3144412550 | 32450 | 32450 | 32450 | 32450 | 14 |
| 343 | 20230719 | 130800 | 3143958250 | 32400 | 32400 | 32400 | 32400 | 112 |
| 344 | 20230719 | 130700 | 3140329450 | 32400 | 32400 | 32400 | 32400 | 105 |
| 345 | 20230719 | 130600 | 3136927450 | 32400 | 32400 | 32450 | 32400 | 33 |
| 346 | 20230719 | 130500 | 3135856700 | 32450 | 32450 | 32500 | 32450 | 18 |
| 347 | 20230719 | 130400 | 3135272550 | 32450 | 32450 | 32450 | 32450 | 20 |
| 348 | 20230719 | 130300 | 3134623550 | 32450 | 32450 | 32450 | 32450 | 44 |
| 349 | 20230719 | 130200 | 3133195750 | 32500 | 32500 | 32500 | 32450 | 167 |
| 350 | 20230719 | 130100 | 3127768300 | 32450 | 32450 | 32450 | 32450 | 17 |
| 351 | 20230719 | 130000 | 3127216650 | 32350 | 32350 | 32450 | 32350 | 507 |
| 352 | 20230719 | 125900 | 3110770200 | 32350 | 32350 | 32350 | 32300 | 586 |
| 353 | 20230719 | 125800 | 3091813600 | 32350 | 32350 | 32350 | 32350 | 34 |
| 354 | 20230719 | 125700 | 3090713700 | 32350 | 32350 | 32350 | 32300 | 52 |
| 355 | 20230719 | 125600 | 3089032000 | 32300 | 32300 | 32300 | 32300 | 69 |
| 356 | 20230719 | 125500 | 3086803300 | 32300 | 32300 | 32350 | 32300 | 33 |
| 357 | 20230719 | 125400 | 3085736650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 358 | 20230719 | 125300 | 3085736650 | 32250 | 32250 | 32300 | 32250 | 68 |
| 359 | 20230719 | 125200 | 3083542250 | 32250 | 32300 | 32350 | 32250 | 278 |
| 360 | 20230719 | 125100 | 3074561900 | 32250 | 32250 | 32250 | 32250 | 32 |
| 361 | 20230719 | 125000 | 3073529900 | 32200 | 32250 | 32250 | 32200 | 115 |
| 362 | 20230719 | 124900 | 3069821650 | 32250 | 32250 | 32250 | 32250 | 111 |
| 363 | 20230719 | 124800 | 3066241900 | 32300 | 32250 | 32300 | 32250 | 34 |
| 364 | 20230719 | 124700 | 3065145200 | 32300 | 32250 | 32300 | 32250 | 23 |
| 365 | 20230719 | 124600 | 3064403400 | 32250 | 32250 | 32250 | 32200 | 111 |
| 366 | 20230719 | 124500 | 3060827350 | 32250 | 32250 | 32250 | 32250 | 8 |
| 367 | 20230719 | 124400 | 3060569350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 368 | 20230719 | 124300 | 3060569350 | 32300 | 32300 | 32300 | 32300 | 1 |
| 369 | 20230719 | 124200 | 3060537050 | 32250 | 32250 | 32250 | 32250 | 49 |
| 370 | 20230719 | 124100 | 3058956800 | 32250 | 32250 | 32250 | 32250 | 200 |
| 371 | 20230719 | 124000 | 3052506800 | 32250 | 32250 | 32250 | 32250 | 75 |
| 372 | 20230719 | 123900 | 3050088050 | 32250 | 32250 | 32250 | 32250 | 344 |
| 373 | 20230719 | 123800 | 3038994050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 374 | 20230719 | 123700 | 3038994050 | 32300 | 32350 | 32400 | 32300 | 418 |
| 375 | 20230719 | 123600 | 3025489900 | 32350 | 32350 | 32350 | 32350 | 27 |
| 376 | 20230719 | 123500 | 3024616450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 377 | 20230719 | 123400 | 3024616450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 378 | 20230719 | 123300 | 3024616450 | 32350 | 32350 | 32350 | 32350 | 3 |
| 379 | 20230719 | 123200 | 3024519400 | 32350 | 32350 | 32350 | 32350 | 81 |
| 380 | 20230719 | 123100 | 3021899050 | 32350 | 32400 | 32400 | 32350 | 88 |
| 381 | 20230719 | 123000 | 3019050700 | 32300 | 32450 | 32450 | 32300 | 33 |
| 382 | 20230719 | 122900 | 3017984350 | 32450 | 32450 | 32450 | 32450 | 18 |
| 383 | 20230719 | 122800 | 3017400250 | 32450 | 32350 | 32450 | 32350 | 82 |
| 384 | 20230719 | 122700 | 3014744250 | 32350 | 32350 | 32350 | 32350 | 1 |
| 385 | 20230719 | 122600 | 3014711900 | 32300 | 32300 | 32300 | 32300 | 150 |
| 386 | 20230719 | 122500 | 3009866900 | 32300 | 32250 | 32300 | 32250 | 87 |
| 387 | 20230719 | 122400 | 3007058150 | 32300 | 32300 | 32300 | 32300 | 150 |
| 388 | 20230719 | 122300 | 3002213150 | 32300 | 32350 | 32350 | 32300 | 80 |
| 389 | 20230719 | 122200 | 2999628850 | 32350 | 32350 | 32350 | 32350 | 150 |
| 390 | 20230719 | 122100 | 2994776350 | 32350 | 32350 | 32350 | 32350 | 220 |
| 391 | 20230719 | 122000 | 2987659350 | 32300 | 32300 | 32300 | 32300 | 32 |
| 392 | 20230719 | 121900 | 2986625750 | 32300 | 32350 | 32350 | 32300 | 57 |
| 393 | 20230719 | 121800 | 2984784150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 394 | 20230719 | 121700 | 2984784150 | 32350 | 32350 | 32350 | 32350 | 1 |
| 395 | 20230719 | 121600 | 2984751800 | 32350 | 32350 | 32350 | 32350 | 10 |
| 396 | 20230719 | 121500 | 2984428300 | 32350 | 32250 | 32350 | 32250 | 183 |
| 397 | 20230719 | 121400 | 2978525150 | 32250 | 32300 | 32300 | 32250 | 293 |
| 398 | 20230719 | 121300 | 2969063300 | 32300 | 32300 | 32300 | 32300 | 87 |
| 399 | 20230719 | 121200 | 2966253200 | 32350 | 32400 | 32400 | 32300 | 550 |
| 400 | 20230719 | 121100 | 2948465150 | 32400 | 32400 | 32400 | 32400 | 22 |
| 401 | 20230719 | 121000 | 2947752350 | 32400 | 32400 | 32400 | 32350 | 33 |
| 402 | 20230719 | 120900 | 2946683200 | 32400 | 32400 | 32400 | 32400 | 6 |
| 403 | 20230719 | 120800 | 2946488800 | 32350 | 32400 | 32400 | 32350 | 47 |
| 404 | 20230719 | 120700 | 2944968300 | 32400 | 32400 | 32400 | 32400 | 535 |
| 405 | 20230719 | 120600 | 2927634300 | 32400 | 32400 | 32400 | 32400 | 66 |
| 406 | 20230719 | 120500 | 2925495900 | 32450 | 32450 | 32450 | 32400 | 41 |
| 407 | 20230719 | 120400 | 2924165550 | 32500 | 32350 | 32500 | 32350 | 297 |
| 408 | 20230719 | 120300 | 2914535450 | 32400 | 32450 | 32450 | 32400 | 631 |
| 409 | 20230719 | 120200 | 2894066700 | 32500 | 32500 | 32500 | 32500 | 45 |
| 410 | 20230719 | 120100 | 2892604200 | 32450 | 32450 | 32450 | 32450 | 8 |
| 411 | 20230719 | 120000 | 2892344600 | 32500 | 32500 | 32500 | 32500 | 57 |
| 412 | 20230719 | 115900 | 2890492100 | 32500 | 32450 | 32500 | 32450 | 221 |
| 413 | 20230719 | 115800 | 2883314650 | 32450 | 32500 | 32500 | 32400 | 760 |
| 414 | 20230719 | 115700 | 2858648600 | 32450 | 32550 | 32550 | 32450 | 1149 |
| 415 | 20230719 | 115600 | 2821288550 | 32600 | 32600 | 32600 | 32550 | 355 |
| 416 | 20230719 | 115500 | 2809715600 | 32600 | 32750 | 32750 | 32600 | 3637 |
| 417 | 20230719 | 115400 | 2691122450 | 32750 | 32700 | 32750 | 32700 | 147 |
| 418 | 20230719 | 115300 | 2686314100 | 32650 | 32650 | 32650 | 32650 | 107 |
| 419 | 20230719 | 115200 | 2682820550 | 32650 | 32650 | 32650 | 32650 | 146 |
| 420 | 20230719 | 115100 | 2678053650 | 32650 | 32650 | 32650 | 32650 | 169 |
| 421 | 20230719 | 115000 | 2672535800 | 32650 | 32650 | 32650 | 32650 | 194 |
| 422 | 20230719 | 114900 | 2666201700 | 32650 | 32650 | 32650 | 32650 | 309 |
| 423 | 20230719 | 114800 | 2656112850 | 32650 | 32650 | 32750 | 32550 | 2322 |
| 424 | 20230719 | 114700 | 2580401450 | 32650 | 32650 | 32650 | 32650 | 354 |
| 425 | 20230719 | 114600 | 2568843350 | 32650 | 32750 | 32750 | 32650 | 621 |
| 426 | 20230719 | 114500 | 2548556200 | 32700 | 32750 | 32750 | 32650 | 236 |
| 427 | 20230719 | 114400 | 2540835600 | 32750 | 32700 | 32750 | 32700 | 4006 |
| 428 | 20230719 | 114300 | 2409832350 | 32700 | 32700 | 32700 | 32650 | 134 |
| 429 | 20230719 | 114200 | 2405451300 | 32700 | 32700 | 32700 | 32650 | 320 |
| 430 | 20230719 | 114100 | 2394995300 | 32650 | 32700 | 32700 | 32650 | 299 |
| 431 | 20230719 | 114000 | 2385221750 | 32700 | 32700 | 32700 | 32650 | 415 |
| 432 | 20230719 | 113900 | 2371651500 | 32700 | 32650 | 32700 | 32650 | 428 |
| 433 | 20230719 | 113800 | 2357671850 | 32650 | 32650 | 32700 | 32650 | 425 |
| 434 | 20230719 | 113700 | 2343785050 | 32700 | 32650 | 32700 | 32650 | 618 |
| 435 | 20230719 | 113600 | 2323580100 | 32650 | 32650 | 32700 | 32650 | 216 |
| 436 | 20230719 | 113500 | 2316526100 | 32650 | 32650 | 32700 | 32650 | 446 |
| 437 | 20230719 | 113400 | 2301960850 | 32650 | 32550 | 32650 | 32550 | 409 |
| 438 | 20230719 | 113300 | 2288627300 | 32550 | 32650 | 32650 | 32550 | 347 |
| 439 | 20230719 | 113200 | 2277325900 | 32550 | 32650 | 32650 | 32550 | 1317 |
| 440 | 20230719 | 113100 | 2234362200 | 32650 | 32600 | 32650 | 32550 | 647 |
| 441 | 20230719 | 113000 | 2213258850 | 32600 | 32550 | 32600 | 32550 | 388 |
| 442 | 20230719 | 112900 | 2200611050 | 32550 | 32600 | 32600 | 32550 | 502 |
| 443 | 20230719 | 112800 | 2184246200 | 32550 | 32550 | 32600 | 32500 | 419 |
| 444 | 20230719 | 112700 | 2170599550 | 32500 | 32550 | 32550 | 32500 | 287 |
| 445 | 20230719 | 112600 | 2161259450 | 32550 | 32500 | 32550 | 32450 | 270 |
| 446 | 20230719 | 112500 | 2152477300 | 32500 | 32500 | 32500 | 32450 | 458 |
| 447 | 20230719 | 112400 | 2137592850 | 32500 | 32450 | 32500 | 32450 | 397 |
| 448 | 20230719 | 112300 | 2124694050 | 32500 | 32450 | 32500 | 32450 | 356 |
| 449 | 20230719 | 112200 | 2113126400 | 32450 | 32400 | 32500 | 32400 | 225 |
| 450 | 20230719 | 112100 | 2105818350 | 32500 | 32450 | 32500 | 32400 | 434 |
| 451 | 20230719 | 112000 | 2091741450 | 32450 | 32450 | 32500 | 32450 | 139 |
| 452 | 20230719 | 111900 | 2087225350 | 32500 | 32450 | 32500 | 32450 | 338 |
| 453 | 20230719 | 111800 | 2076245250 | 32500 | 32450 | 32500 | 32450 | 344 |
| 454 | 20230719 | 111700 | 2065066600 | 32500 | 32500 | 32500 | 32450 | 356 |
| 455 | 20230719 | 111600 | 2053496850 | 32450 | 32450 | 32500 | 32400 | 453 |
| 456 | 20230719 | 111500 | 2038789650 | 32450 | 32350 | 32450 | 32350 | 441 |
| 457 | 20230719 | 111400 | 2024493100 | 32400 | 32400 | 32400 | 32350 | 246 |
| 458 | 20230719 | 111300 | 2016523200 | 32400 | 32450 | 32500 | 32300 | 586 |
| 459 | 20230719 | 111200 | 1997553900 | 32400 | 32350 | 32450 | 32350 | 301 |
| 460 | 20230719 | 111100 | 1987797050 | 32400 | 32350 | 32450 | 32350 | 381 |
| 461 | 20230719 | 111000 | 1975461350 | 32350 | 32350 | 32350 | 32300 | 235 |
| 462 | 20230719 | 110900 | 1967860450 | 32350 | 32400 | 32450 | 32300 | 497 |
| 463 | 20230719 | 110800 | 1951777950 | 32400 | 32300 | 32400 | 32300 | 344 |
| 464 | 20230719 | 110700 | 1940642800 | 32300 | 32250 | 32300 | 32200 | 793 |
| 465 | 20230719 | 110600 | 1915067050 | 32300 | 32400 | 32450 | 32300 | 765 |
| 466 | 20230719 | 110500 | 1890289150 | 32450 | 32400 | 32450 | 32400 | 271 |
| 467 | 20230719 | 110400 | 1881496100 | 32400 | 32400 | 32450 | 32400 | 865 |
| 468 | 20230719 | 110300 | 1853452000 | 32350 | 32400 | 32400 | 32350 | 347 |
| 469 | 20230719 | 110200 | 1842211050 | 32400 | 32350 | 32400 | 32300 | 422 |
| 470 | 20230719 | 110100 | 1828560900 | 32300 | 32500 | 32500 | 32300 | 1219 |
| 471 | 20230719 | 110000 | 1789026300 | 32500 | 32450 | 32500 | 32400 | 481 |
| 472 | 20230719 | 105900 | 1773403800 | 32400 | 32350 | 32400 | 32350 | 292 |
| 473 | 20230719 | 105800 | 1763943900 | 32350 | 32300 | 32400 | 32300 | 384 |
| 474 | 20230719 | 105700 | 1751515350 | 32300 | 32350 | 32400 | 32300 | 571 |
| 475 | 20230719 | 105600 | 1733041300 | 32300 | 32400 | 32400 | 32300 | 368 |
| 476 | 20230719 | 105500 | 1721130850 | 32300 | 32350 | 32400 | 32250 | 858 |
| 477 | 20230719 | 105400 | 1693383850 | 32400 | 32500 | 32500 | 32400 | 310 |
| 478 | 20230719 | 105300 | 1683332850 | 32450 | 32550 | 32550 | 32350 | 824 |
| 479 | 20230719 | 105200 | 1656592850 | 32550 | 32500 | 32550 | 32450 | 2707 |
| 480 | 20230719 | 105100 | 1568588250 | 32500 | 32400 | 32500 | 32400 | 964 |
| 481 | 20230719 | 105000 | 1537322400 | 32450 | 32400 | 32450 | 32400 | 801 |
| 482 | 20230719 | 104900 | 1511333400 | 32450 | 32450 | 32450 | 32400 | 219 |
| 483 | 20230719 | 104800 | 1504227250 | 32450 | 32400 | 32450 | 32400 | 329 |
| 484 | 20230719 | 104700 | 1493553650 | 32400 | 32400 | 32450 | 32400 | 467 |
| 485 | 20230719 | 104600 | 1478402750 | 32400 | 32400 | 32450 | 32400 | 187 |
| 486 | 20230719 | 104500 | 1472336000 | 32400 | 32400 | 32450 | 32400 | 465 |
| 487 | 20230719 | 104400 | 1457264300 | 32400 | 32450 | 32450 | 32400 | 326 |
| 488 | 20230719 | 104300 | 1446688150 | 32400 | 32350 | 32450 | 32350 | 2389 |
| 489 | 20230719 | 104200 | 1369312500 | 32350 | 32300 | 32350 | 32300 | 337 |
| 490 | 20230719 | 104100 | 1358411900 | 32300 | 32300 | 32350 | 32200 | 308 |
| 491 | 20230719 | 104000 | 1348473850 | 32300 | 32300 | 32350 | 32300 | 113 |
| 492 | 20230719 | 103900 | 1344823800 | 32300 | 32350 | 32350 | 32300 | 115 |
| 493 | 20230719 | 103800 | 1341106550 | 32300 | 32300 | 32300 | 32250 | 791 |
| 494 | 20230719 | 103700 | 1315557350 | 32300 | 32250 | 32300 | 32200 | 519 |
| 495 | 20230719 | 103600 | 1298818800 | 32200 | 32150 | 32200 | 32150 | 354 |
| 496 | 20230719 | 103500 | 1287420550 | 32200 | 32050 | 32200 | 32050 | 218 |
| 497 | 20230719 | 103400 | 1280408850 | 32050 | 32050 | 32200 | 32050 | 28 |
| 498 | 20230719 | 103300 | 1279510000 | 32150 | 32150 | 32200 | 32150 | 10 |
| 499 | 20230719 | 103200 | 1279188250 | 32150 | 32050 | 32150 | 32050 | 182 |
| 500 | 20230719 | 103100 | 1273341600 | 32050 | 32050 | 32050 | 32050 | 69 |
| 501 | 20230719 | 103000 | 1271130150 | 32200 | 32100 | 32200 | 32050 | 85 |
| 502 | 20230719 | 102900 | 1268400750 | 32100 | 32150 | 32150 | 32100 | 249 |
| 503 | 20230719 | 102800 | 1260404200 | 32300 | 32250 | 32300 | 32200 | 412 |
| 504 | 20230719 | 102700 | 1247130600 | 32250 | 32250 | 32300 | 32200 | 289 |
| 505 | 20230719 | 102600 | 1237812500 | 32250 | 32200 | 32300 | 32200 | 259 |
| 506 | 20230719 | 102500 | 1229460450 | 32200 | 32250 | 32250 | 32200 | 220 |
| 507 | 20230719 | 102400 | 1222366250 | 32250 | 32100 | 32250 | 32100 | 1097 |
| 508 | 20230719 | 102300 | 1187100950 | 32100 | 32050 | 32100 | 32050 | 84 |
| 509 | 20230719 | 102200 | 1184406100 | 32050 | 32050 | 32100 | 32050 | 36 |
| 510 | 20230719 | 102100 | 1183251250 | 32050 | 32100 | 32100 | 32050 | 28 |
| 511 | 20230719 | 102000 | 1182353700 | 32050 | 32100 | 32100 | 32050 | 51 |
| 512 | 20230719 | 101900 | 1180717900 | 32100 | 32050 | 32100 | 32050 | 89 |
| 513 | 20230719 | 101800 | 1177861600 | 32100 | 32100 | 32100 | 32050 | 175 |
| 514 | 20230719 | 101700 | 1172244600 | 32050 | 32100 | 32150 | 32050 | 144 |
| 515 | 20230719 | 101600 | 1167626150 | 32100 | 32050 | 32100 | 32050 | 864 |
| 516 | 20230719 | 101500 | 1139892950 | 32100 | 32000 | 32100 | 31950 | 1318 |
| 517 | 20230719 | 101400 | 1097680050 | 31900 | 31950 | 32000 | 31900 | 261 |
| 518 | 20230719 | 101300 | 1089339150 | 31900 | 31900 | 31900 | 31900 | 12 |
| 519 | 20230719 | 101200 | 1088956350 | 31950 | 31900 | 31950 | 31900 | 80 |
| 520 | 20230719 | 101100 | 1086402800 | 31900 | 31950 | 31950 | 31900 | 282 |
| 521 | 20230719 | 101000 | 1077405850 | 31900 | 31900 | 31900 | 31900 | 76 |
| 522 | 20230719 | 100900 | 1074981450 | 31900 | 31900 | 31950 | 31900 | 301 |
| 523 | 20230719 | 100800 | 1065377950 | 31900 | 31900 | 31950 | 31900 | 28 |
| 524 | 20230719 | 100700 | 1064484100 | 31900 | 31900 | 31900 | 31850 | 37 |
| 525 | 20230719 | 100600 | 1063304350 | 31900 | 31850 | 31900 | 31850 | 52 |
| 526 | 20230719 | 100500 | 1061646900 | 31900 | 31850 | 31900 | 31850 | 32 |
| 527 | 20230719 | 100400 | 1060626650 | 31850 | 31950 | 31950 | 31850 | 45 |
| 528 | 20230719 | 100300 | 1059193200 | 31900 | 31950 | 32000 | 31850 | 546 |
| 529 | 20230719 | 100200 | 1041770500 | 31950 | 31950 | 31950 | 31950 | 349 |
| 530 | 20230719 | 100100 | 1030619950 | 31900 | 31900 | 31950 | 31900 | 360 |
| 531 | 20230719 | 100000 | 1019135850 | 31900 | 31950 | 31950 | 31900 | 12 |
| 532 | 20230719 | 095900 | 1018753000 | 31850 | 31900 | 31950 | 31850 | 87 |
| 533 | 20230719 | 095800 | 1015978000 | 31850 | 31850 | 31900 | 31850 | 80 |
| 534 | 20230719 | 095700 | 1013427200 | 31900 | 31850 | 31900 | 31850 | 148 |
| 535 | 20230719 | 095600 | 1008706650 | 31900 | 31900 | 31900 | 31850 | 74 |
| 536 | 20230719 | 095500 | 1006346800 | 31900 | 31850 | 31900 | 31850 | 30 |
| 537 | 20230719 | 095400 | 1005391250 | 31850 | 31800 | 31900 | 31800 | 505 |
| 538 | 20230719 | 095300 | 989292450 | 31800 | 31850 | 31850 | 31800 | 12 |
| 539 | 20230719 | 095200 | 988910800 | 31750 | 31750 | 31850 | 31750 | 159 |
| 540 | 20230719 | 095100 | 983857050 | 31750 | 31750 | 31750 | 31750 | 59 |
| 541 | 20230719 | 095000 | 981983800 | 31800 | 31750 | 31800 | 31750 | 182 |
| 542 | 20230719 | 094900 | 976199800 | 31750 | 31750 | 31750 | 31700 | 883 |
| 543 | 20230719 | 094800 | 948166500 | 31750 | 31750 | 31800 | 31700 | 575 |
| 544 | 20230719 | 094700 | 929907900 | 31750 | 31750 | 31750 | 31750 | 42 |
| 545 | 20230719 | 094600 | 928574400 | 31800 | 31800 | 31850 | 31800 | 217 |
| 546 | 20230719 | 094500 | 921669700 | 31750 | 31750 | 31850 | 31750 | 60 |
| 547 | 20230719 | 094400 | 919762050 | 31750 | 31850 | 31850 | 31750 | 206 |
| 548 | 20230719 | 094300 | 913203500 | 31750 | 31850 | 31850 | 31750 | 180 |
| 549 | 20230719 | 094200 | 907471950 | 31850 | 31850 | 31900 | 31850 | 183 |
| 550 | 20230719 | 094100 | 901640700 | 31850 | 31750 | 31850 | 31750 | 514 |
| 551 | 20230719 | 094000 | 885293900 | 31800 | 31900 | 31900 | 31800 | 1237 |
| 552 | 20230719 | 093900 | 845848050 | 31900 | 31950 | 31950 | 31900 | 382 |
| 553 | 20230719 | 093800 | 833653750 | 31950 | 31950 | 32000 | 31950 | 56 |
| 554 | 20230719 | 093700 | 831864500 | 31950 | 32000 | 32000 | 31950 | 846 |
| 555 | 20230719 | 093600 | 804803300 | 32050 | 32050 | 32050 | 32000 | 96 |
| 556 | 20230719 | 093500 | 801727700 | 32050 | 32100 | 32100 | 32050 | 678 |
| 557 | 20230719 | 093400 | 779989500 | 32100 | 32150 | 32150 | 32050 | 567 |
| 558 | 20230719 | 093300 | 761787250 | 32150 | 32000 | 32150 | 32000 | 621 |
| 559 | 20230719 | 093200 | 741863700 | 32050 | 32100 | 32100 | 32000 | 217 |
| 560 | 20230719 | 093100 | 734902350 | 32000 | 32000 | 32100 | 31950 | 1940 |
| 561 | 20230719 | 093000 | 672776700 | 32000 | 31950 | 32000 | 31900 | 1881 |
| 562 | 20230719 | 092900 | 612689350 | 31900 | 31950 | 31950 | 31900 | 370 |
| 563 | 20230719 | 092800 | 600878550 | 31900 | 31950 | 31950 | 31900 | 132 |
| 564 | 20230719 | 092700 | 596661450 | 31900 | 31900 | 32000 | 31850 | 1173 |
| 565 | 20230719 | 092600 | 559220550 | 31900 | 31900 | 31950 | 31800 | 759 |
| 566 | 20230719 | 092500 | 535003000 | 31850 | 31750 | 31900 | 31700 | 1648 |
| 567 | 20230719 | 092400 | 482514550 | 31750 | 31800 | 31900 | 31700 | 1864 |
| 568 | 20230719 | 092300 | 423201500 | 31750 | 31500 | 31800 | 31500 | 1739 |
| 569 | 20230719 | 092200 | 368103200 | 31450 | 31500 | 31500 | 31450 | 176 |
| 570 | 20230719 | 092100 | 362560200 | 31500 | 31550 | 31550 | 31500 | 67 |
| 571 | 20230719 | 092000 | 360448200 | 31550 | 31500 | 31550 | 31500 | 144 |
| 572 | 20230719 | 091900 | 355907000 | 31500 | 31500 | 31700 | 31500 | 151 |
| 573 | 20230719 | 091800 | 351136800 | 31450 | 31500 | 31500 | 31450 | 121 |
| 574 | 20230719 | 091700 | 347325900 | 31450 | 31500 | 31500 | 31450 | 95 |
| 575 | 20230719 | 091600 | 344337350 | 31450 | 31400 | 31500 | 31400 | 240 |
| 576 | 20230719 | 091500 | 336791800 | 31450 | 31450 | 31450 | 31400 | 105 |
| 577 | 20230719 | 091400 | 333490350 | 31450 | 31400 | 31450 | 31400 | 20 |
| 578 | 20230719 | 091300 | 332862300 | 31400 | 31450 | 31450 | 31400 | 107 |
| 579 | 20230719 | 091200 | 329498350 | 31450 | 31450 | 31450 | 31450 | 50 |
| 580 | 20230719 | 091100 | 327925850 | 31450 | 31450 | 31500 | 31450 | 359 |
| 581 | 20230719 | 091000 | 316634650 | 31500 | 31600 | 31600 | 31500 | 337 |
| 582 | 20230719 | 090900 | 306004450 | 31600 | 31750 | 31750 | 31600 | 1368 |
| 583 | 20230719 | 090800 | 262732750 | 31750 | 31700 | 31850 | 31700 | 436 |
| 584 | 20230719 | 090700 | 248878700 | 31750 | 31800 | 31850 | 31750 | 372 |
| 585 | 20230719 | 090600 | 237057700 | 31850 | 31800 | 31850 | 31600 | 1664 |
| 586 | 20230719 | 090500 | 184112100 | 31800 | 31550 | 31800 | 31500 | 2844 |
| 587 | 20230719 | 090400 | 94082750 | 31500 | 31400 | 31500 | 31400 | 798 |
| 588 | 20230719 | 090300 | 69020350 | 31300 | 31450 | 31450 | 31300 | 493 |
| 589 | 20230719 | 090200 | 53545000 | 31400 | 31350 | 31500 | 31350 | 574 |
| 590 | 20230719 | 090100 | 35495850 | 31350 | 31400 | 31500 | 31350 | 1028 |
| 591 | 20230719 | 090000 | 3229050 | 31350 | 31350 | 31350 | 31350 | 103 |