33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 184600 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 189380 |
| 3 | 20230717 | 184500 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20230717 | 184400 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20230717 | 184300 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20230717 | 184200 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20230717 | 184100 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20230717 | 184000 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20230717 | 183900 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20230717 | 183800 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20230717 | 183700 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20230717 | 183600 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20230717 | 183500 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20230717 | 183400 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20230717 | 183300 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20230717 | 183200 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20230717 | 183100 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20230717 | 183000 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20230717 | 182900 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20230717 | 182800 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20230717 | 182700 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20230717 | 182600 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20230717 | 182500 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20230717 | 182400 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20230717 | 182300 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20230717 | 182200 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20230717 | 182100 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20230717 | 182000 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20230717 | 181900 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20230717 | 181800 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20230717 | 181700 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20230717 | 181600 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 189380 |
| 33 | 20230717 | 181500 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20230717 | 181400 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20230717 | 181300 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20230717 | 181200 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20230717 | 181100 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20230717 | 181000 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20230717 | 180900 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20230717 | 180800 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20230717 | 180700 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20230717 | 180600 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20230717 | 180500 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20230717 | 180400 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20230717 | 180300 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20230717 | 180200 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20230717 | 180100 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20230717 | 180000 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20230717 | 175900 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20230717 | 175800 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20230717 | 175700 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20230717 | 175600 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20230717 | 175500 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20230717 | 175400 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20230717 | 175300 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20230717 | 175200 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20230717 | 175100 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20230717 | 175000 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20230717 | 174900 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20230717 | 174800 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20230717 | 174700 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20230717 | 174600 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 189380 |
| 63 | 20230717 | 174500 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20230717 | 174400 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20230717 | 174300 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20230717 | 174200 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20230717 | 174100 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20230717 | 174000 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20230717 | 173900 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20230717 | 173800 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20230717 | 173700 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20230717 | 173600 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20230717 | 173500 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20230717 | 173400 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20230717 | 173300 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20230717 | 173200 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20230717 | 173100 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20230717 | 173000 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20230717 | 172900 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20230717 | 172800 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20230717 | 172700 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20230717 | 172600 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20230717 | 172500 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20230717 | 172400 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20230717 | 172300 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20230717 | 172200 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20230717 | 172100 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20230717 | 172000 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20230717 | 171900 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20230717 | 171800 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20230717 | 171700 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20230717 | 171600 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 189380 |
| 93 | 20230717 | 171500 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20230717 | 171400 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20230717 | 171300 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20230717 | 171200 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20230717 | 171100 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20230717 | 171000 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20230717 | 170900 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20230717 | 170800 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20230717 | 170700 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20230717 | 170600 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20230717 | 170500 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20230717 | 170400 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20230717 | 170300 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20230717 | 170200 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20230717 | 170100 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20230717 | 170000 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20230717 | 165900 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20230717 | 165800 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20230717 | 165700 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20230717 | 165600 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20230717 | 165500 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20230717 | 165400 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20230717 | 165300 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20230717 | 165200 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20230717 | 165100 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20230717 | 165000 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20230717 | 164900 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20230717 | 164800 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20230717 | 164700 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20230717 | 164600 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 189380 |
| 123 | 20230717 | 164500 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20230717 | 164400 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20230717 | 164300 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20230717 | 164200 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20230717 | 164100 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20230717 | 164000 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20230717 | 163900 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20230717 | 163800 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20230717 | 163700 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20230717 | 163600 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20230717 | 163500 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20230717 | 163400 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20230717 | 163300 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20230717 | 163200 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20230717 | 163100 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20230717 | 163000 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20230717 | 162900 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20230717 | 162800 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20230717 | 162700 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20230717 | 162600 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20230717 | 162500 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20230717 | 162400 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20230717 | 162300 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20230717 | 162200 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20230717 | 162100 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20230717 | 162000 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20230717 | 161900 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20230717 | 161800 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20230717 | 161700 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20230717 | 161600 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 189380 |
| 153 | 20230717 | 161500 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20230717 | 161400 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20230717 | 161300 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20230717 | 161200 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20230717 | 161100 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20230717 | 161000 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20230717 | 160900 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20230717 | 160800 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20230717 | 160700 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20230717 | 160600 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20230717 | 160500 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20230717 | 160400 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20230717 | 160300 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20230717 | 160200 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20230717 | 160100 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20230717 | 160000 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20230717 | 155900 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20230717 | 155800 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20230717 | 155700 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20230717 | 155600 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20230717 | 155500 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20230717 | 155400 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20230717 | 155300 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20230717 | 155200 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20230717 | 155100 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20230717 | 155000 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20230717 | 154900 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20230717 | 154800 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20230717 | 154700 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20230717 | 154600 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 189380 |
| 183 | 20230717 | 154500 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20230717 | 154400 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20230717 | 154300 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20230717 | 154200 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20230717 | 154100 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20230717 | 154000 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20230717 | 153900 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20230717 | 153800 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20230717 | 153700 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20230717 | 153600 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20230717 | 153500 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20230717 | 153400 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20230717 | 153300 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20230717 | 153200 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20230717 | 153100 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20230717 | 153000 | 296227411650 | 38200 | 38200 | 38200 | 38200 | 189380 |
| 199 | 20230717 | 152900 | 288993095650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20230717 | 152800 | 288993095650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20230717 | 152700 | 288993095650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20230717 | 152600 | 288993095650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20230717 | 152500 | 288993095650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20230717 | 152400 | 288993095650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20230717 | 152300 | 288993095650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20230717 | 152200 | 288993095650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20230717 | 152100 | 288993095650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20230717 | 152000 | 288993095650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20230717 | 151900 | 288993095650 | 38200 | 37950 | 38200 | 37900 | 124162 |
| 210 | 20230717 | 151800 | 284263122400 | 37950 | 37850 | 37950 | 37850 | 14085 |
| 211 | 20230717 | 151700 | 283728993200 | 37900 | 37700 | 37900 | 37700 | 23575 |
| 212 | 20230717 | 151600 | 282838195100 | 37750 | 37850 | 37900 | 37700 | 32889 |
| 213 | 20230717 | 151500 | 281594759600 | 37850 | 37750 | 37850 | 37700 | 29234 |
| 214 | 20230717 | 151400 | 280490400600 | 37800 | 37900 | 37950 | 37750 | 35326 |
| 215 | 20230717 | 151300 | 279153497200 | 37950 | 37950 | 38000 | 37850 | 38070 |
| 216 | 20230717 | 151200 | 277709331200 | 37950 | 37800 | 37950 | 37750 | 33641 |
| 217 | 20230717 | 151100 | 276435488000 | 37750 | 37750 | 37800 | 37650 | 31896 |
| 218 | 20230717 | 151000 | 275232317850 | 37700 | 37800 | 37850 | 37700 | 57943 |
| 219 | 20230717 | 150900 | 273043793700 | 37800 | 37650 | 37800 | 37600 | 50621 |
| 220 | 20230717 | 150800 | 271134765000 | 37600 | 37550 | 37650 | 37500 | 32222 |
| 221 | 20230717 | 150700 | 269923653650 | 37550 | 37550 | 37600 | 37500 | 15837 |
| 222 | 20230717 | 150600 | 269329246000 | 37550 | 37650 | 37650 | 37500 | 33559 |
| 223 | 20230717 | 150500 | 268069459450 | 37650 | 37650 | 37650 | 37500 | 43304 |
| 224 | 20230717 | 150400 | 266442532450 | 37650 | 37500 | 37650 | 37450 | 21908 |
| 225 | 20230717 | 150300 | 265620003250 | 37550 | 37550 | 37600 | 37450 | 27561 |
| 226 | 20230717 | 150200 | 264585744500 | 37550 | 37300 | 37550 | 37250 | 27544 |
| 227 | 20230717 | 150100 | 263555129150 | 37250 | 37150 | 37350 | 37150 | 29622 |
| 228 | 20230717 | 150000 | 262452972000 | 37200 | 37200 | 37300 | 37150 | 21405 |
| 229 | 20230717 | 145900 | 261656450850 | 37250 | 37250 | 37350 | 37250 | 13326 |
| 230 | 20230717 | 145800 | 261159806500 | 37250 | 37300 | 37350 | 37250 | 11635 |
| 231 | 20230717 | 145700 | 260725988500 | 37350 | 37300 | 37350 | 37250 | 7701 |
| 232 | 20230717 | 145600 | 260438643100 | 37300 | 37300 | 37350 | 37250 | 10747 |
| 233 | 20230717 | 145500 | 260037785000 | 37250 | 37200 | 37300 | 37200 | 13967 |
| 234 | 20230717 | 145400 | 259517847650 | 37250 | 37200 | 37250 | 37100 | 37960 |
| 235 | 20230717 | 145300 | 258106794300 | 37200 | 37350 | 37400 | 37200 | 68302 |
| 236 | 20230717 | 145200 | 255560545950 | 37400 | 37450 | 37450 | 37350 | 18435 |
| 237 | 20230717 | 145100 | 254871595000 | 37400 | 37500 | 37500 | 37400 | 10119 |
| 238 | 20230717 | 145000 | 254492830550 | 37500 | 37400 | 37500 | 37400 | 11314 |
| 239 | 20230717 | 144900 | 254069307050 | 37400 | 37500 | 37500 | 37400 | 17104 |
| 240 | 20230717 | 144800 | 253428858800 | 37450 | 37500 | 37550 | 37450 | 18917 |
| 241 | 20230717 | 144700 | 252719461500 | 37450 | 37500 | 37550 | 37450 | 11582 |
| 242 | 20230717 | 144600 | 252285319200 | 37450 | 37450 | 37500 | 37400 | 10033 |
| 243 | 20230717 | 144500 | 251909687450 | 37400 | 37450 | 37450 | 37400 | 4901 |
| 244 | 20230717 | 144400 | 251726331650 | 37450 | 37400 | 37500 | 37400 | 10876 |
| 245 | 20230717 | 144300 | 251319196150 | 37400 | 37500 | 37500 | 37400 | 12999 |
| 246 | 20230717 | 144200 | 250832138850 | 37450 | 37450 | 37500 | 37400 | 8269 |
| 247 | 20230717 | 144100 | 250522464950 | 37450 | 37350 | 37450 | 37350 | 15655 |
| 248 | 20230717 | 144000 | 249937111600 | 37350 | 37350 | 37400 | 37300 | 23674 |
| 249 | 20230717 | 143900 | 249053194150 | 37350 | 37450 | 37450 | 37300 | 23340 |
| 250 | 20230717 | 143800 | 248181315050 | 37450 | 37500 | 37550 | 37300 | 82936 |
| 251 | 20230717 | 143700 | 245076378500 | 37550 | 37600 | 37650 | 37500 | 38235 |
| 252 | 20230717 | 143600 | 243640391950 | 37600 | 37600 | 37650 | 37600 | 5470 |
| 253 | 20230717 | 143500 | 243434654950 | 37650 | 37650 | 37700 | 37600 | 7065 |
| 254 | 20230717 | 143400 | 243168716350 | 37650 | 37650 | 37700 | 37650 | 3835 |
| 255 | 20230717 | 143300 | 243024317500 | 37650 | 37600 | 37700 | 37600 | 7581 |
| 256 | 20230717 | 143200 | 242738922750 | 37650 | 37650 | 37650 | 37600 | 6540 |
| 257 | 20230717 | 143100 | 242492752650 | 37600 | 37600 | 37650 | 37600 | 7161 |
| 258 | 20230717 | 143000 | 242223220000 | 37600 | 37550 | 37650 | 37550 | 7721 |
| 259 | 20230717 | 142900 | 241932949500 | 37550 | 37550 | 37600 | 37550 | 8487 |
| 260 | 20230717 | 142800 | 241614168400 | 37600 | 37550 | 37600 | 37550 | 27658 |
| 261 | 20230717 | 142700 | 240575434850 | 37600 | 37700 | 37700 | 37550 | 63146 |
| 262 | 20230717 | 142600 | 238200361500 | 37700 | 37750 | 37800 | 37700 | 19518 |
| 263 | 20230717 | 142500 | 237464222150 | 37750 | 37850 | 37850 | 37750 | 11648 |
| 264 | 20230717 | 142400 | 237024211550 | 37850 | 37750 | 37850 | 37700 | 6564 |
| 265 | 20230717 | 142300 | 236776244650 | 37750 | 37750 | 37800 | 37700 | 10462 |
| 266 | 20230717 | 142200 | 236381196300 | 37800 | 37850 | 37850 | 37750 | 16946 |
| 267 | 20230717 | 142100 | 235741241000 | 37800 | 37850 | 37900 | 37800 | 8495 |
| 268 | 20230717 | 142000 | 235419794000 | 37800 | 37800 | 37850 | 37750 | 7042 |
| 269 | 20230717 | 141900 | 235153543900 | 37800 | 37800 | 37850 | 37750 | 10161 |
| 270 | 20230717 | 141800 | 234769548400 | 37800 | 37650 | 37800 | 37650 | 12007 |
| 271 | 20230717 | 141700 | 234316772050 | 37650 | 37700 | 37700 | 37650 | 5872 |
| 272 | 20230717 | 141600 | 234095603450 | 37700 | 37700 | 37750 | 37650 | 14023 |
| 273 | 20230717 | 141500 | 233566915400 | 37700 | 37700 | 37700 | 37650 | 17083 |
| 274 | 20230717 | 141400 | 232923283450 | 37650 | 37700 | 37700 | 37650 | 11253 |
| 275 | 20230717 | 141300 | 232499568400 | 37700 | 37700 | 37700 | 37650 | 13252 |
| 276 | 20230717 | 141200 | 232000304950 | 37700 | 37800 | 37850 | 37700 | 37232 |
| 277 | 20230717 | 141100 | 230595553300 | 37800 | 37800 | 37850 | 37800 | 7037 |
| 278 | 20230717 | 141000 | 230329444600 | 37850 | 37800 | 37850 | 37800 | 11811 |
| 279 | 20230717 | 140900 | 229882792500 | 37800 | 37800 | 37800 | 37750 | 5347 |
| 280 | 20230717 | 140800 | 229680906300 | 37750 | 37950 | 37950 | 37750 | 39008 |
| 281 | 20230717 | 140700 | 228204335650 | 37900 | 37950 | 37950 | 37900 | 3423 |
| 282 | 20230717 | 140600 | 228074573350 | 37900 | 37950 | 38000 | 37900 | 11256 |
| 283 | 20230717 | 140500 | 227647553200 | 37950 | 38000 | 38050 | 37950 | 16433 |
| 284 | 20230717 | 140400 | 227023111800 | 38050 | 38050 | 38050 | 38000 | 5038 |
| 285 | 20230717 | 140300 | 226831461450 | 38000 | 38050 | 38100 | 38000 | 3831 |
| 286 | 20230717 | 140200 | 226685704000 | 38050 | 38050 | 38100 | 38000 | 2913 |
| 287 | 20230717 | 140100 | 226574897500 | 38100 | 38000 | 38100 | 38000 | 4728 |
| 288 | 20230717 | 140000 | 226395042050 | 38000 | 38050 | 38100 | 38000 | 3194 |
| 289 | 20230717 | 135900 | 226273527500 | 38050 | 38050 | 38100 | 38000 | 4222 |
| 290 | 20230717 | 135800 | 226112857700 | 38100 | 38050 | 38100 | 38000 | 1967 |
| 291 | 20230717 | 135700 | 226038010400 | 38100 | 38050 | 38100 | 38000 | 3487 |
| 292 | 20230717 | 135600 | 225905356600 | 38000 | 38050 | 38050 | 38000 | 1892 |
| 293 | 20230717 | 135500 | 225833426850 | 38000 | 38100 | 38100 | 38000 | 9218 |
| 294 | 20230717 | 135400 | 225482984150 | 38050 | 38050 | 38100 | 38050 | 3102 |
| 295 | 20230717 | 135300 | 225364928300 | 38050 | 38000 | 38150 | 38000 | 5227 |
| 296 | 20230717 | 135200 | 225165885550 | 38000 | 38050 | 38100 | 38000 | 16232 |
| 297 | 20230717 | 135100 | 224548859600 | 38100 | 38150 | 38150 | 38050 | 5247 |
| 298 | 20230717 | 135000 | 224348981100 | 38100 | 38150 | 38200 | 38100 | 13429 |
| 299 | 20230717 | 134900 | 223836714950 | 38200 | 38200 | 38250 | 38150 | 7421 |
| 300 | 20230717 | 134800 | 223553253500 | 38200 | 38250 | 38250 | 38200 | 2494 |
| 301 | 20230717 | 134700 | 223457943400 | 38200 | 38200 | 38250 | 38200 | 4463 |
| 302 | 20230717 | 134600 | 223287272350 | 38250 | 38250 | 38250 | 38200 | 2694 |
| 303 | 20230717 | 134500 | 223184283200 | 38250 | 38300 | 38300 | 38150 | 13623 |
| 304 | 20230717 | 134400 | 222663454700 | 38250 | 38200 | 38300 | 38200 | 13365 |
| 305 | 20230717 | 134300 | 222152246000 | 38200 | 38200 | 38250 | 38150 | 7228 |
| 306 | 20230717 | 134200 | 221875929750 | 38200 | 38100 | 38250 | 38100 | 13482 |
| 307 | 20230717 | 134100 | 221361166750 | 38150 | 38050 | 38150 | 38050 | 5840 |
| 308 | 20230717 | 134000 | 221138627550 | 38050 | 38050 | 38100 | 38000 | 3847 |
| 309 | 20230717 | 133900 | 220992259050 | 38000 | 38000 | 38050 | 38000 | 1939 |
| 310 | 20230717 | 133800 | 220918558600 | 38000 | 37950 | 38000 | 37950 | 8008 |
| 311 | 20230717 | 133700 | 220614396300 | 38000 | 37950 | 38000 | 37950 | 4014 |
| 312 | 20230717 | 133600 | 220462061450 | 37950 | 38000 | 38000 | 37950 | 1564 |
| 313 | 20230717 | 133500 | 220402703750 | 38000 | 37950 | 38000 | 37900 | 1704 |
| 314 | 20230717 | 133400 | 220338011800 | 38000 | 38000 | 38000 | 37950 | 1622 |
| 315 | 20230717 | 133300 | 220276427950 | 38000 | 37950 | 38000 | 37900 | 3805 |
| 316 | 20230717 | 133200 | 220132031800 | 38000 | 37950 | 38000 | 37900 | 1983 |
| 317 | 20230717 | 133100 | 220056777100 | 37900 | 37950 | 38000 | 37900 | 4018 |
| 318 | 20230717 | 133000 | 219904368000 | 37950 | 38050 | 38050 | 37950 | 10849 |
| 319 | 20230717 | 132900 | 219492009800 | 38050 | 38050 | 38100 | 38050 | 3639 |
| 320 | 20230717 | 132800 | 219353473750 | 38050 | 38000 | 38100 | 38000 | 3643 |
| 321 | 20230717 | 132700 | 219214847600 | 38050 | 38000 | 38100 | 38000 | 4124 |
| 322 | 20230717 | 132600 | 219058026150 | 38000 | 38000 | 38050 | 38000 | 2768 |
| 323 | 20230717 | 132500 | 218952738050 | 38050 | 38000 | 38050 | 38000 | 4511 |
| 324 | 20230717 | 132400 | 218781217300 | 38050 | 38000 | 38050 | 38000 | 2339 |
| 325 | 20230717 | 132300 | 218692249150 | 38050 | 38000 | 38050 | 38000 | 3931 |
| 326 | 20230717 | 132200 | 218542696000 | 38000 | 37950 | 38050 | 37950 | 6843 |
| 327 | 20230717 | 132100 | 218282647500 | 37950 | 37950 | 38000 | 37900 | 6029 |
| 328 | 20230717 | 132000 | 218053862500 | 37950 | 37900 | 37950 | 37900 | 3704 |
| 329 | 20230717 | 131900 | 217913359850 | 37900 | 37900 | 38000 | 37900 | 6145 |
| 330 | 20230717 | 131800 | 217680164550 | 37950 | 37850 | 37950 | 37850 | 4192 |
| 331 | 20230717 | 131700 | 217521336900 | 37850 | 37800 | 37850 | 37800 | 2401 |
| 332 | 20230717 | 131600 | 217430504300 | 37850 | 37800 | 37850 | 37800 | 4569 |
| 333 | 20230717 | 131500 | 217257718300 | 37800 | 37850 | 37850 | 37800 | 3191 |
| 334 | 20230717 | 131400 | 217137026150 | 37800 | 37750 | 37850 | 37750 | 3808 |
| 335 | 20230717 | 131300 | 216993137950 | 37800 | 37750 | 37800 | 37700 | 11864 |
| 336 | 20230717 | 131200 | 216545246850 | 37750 | 37700 | 37750 | 37700 | 10029 |
| 337 | 20230717 | 131100 | 216166853050 | 37750 | 37800 | 37800 | 37700 | 20800 |
| 338 | 20230717 | 131000 | 215381765250 | 37750 | 37900 | 37950 | 37750 | 68280 |
| 339 | 20230717 | 130900 | 212797991800 | 37900 | 37950 | 37950 | 37900 | 4496 |
| 340 | 20230717 | 130800 | 212627574050 | 37900 | 37950 | 38000 | 37900 | 10380 |
| 341 | 20230717 | 130700 | 212233632950 | 37950 | 37950 | 38000 | 37950 | 6096 |
| 342 | 20230717 | 130600 | 212002283150 | 37950 | 38000 | 38000 | 37950 | 7028 |
| 343 | 20230717 | 130500 | 211735304000 | 38000 | 37950 | 38000 | 37900 | 9084 |
| 344 | 20230717 | 130400 | 211390711200 | 37950 | 37950 | 37950 | 37900 | 6656 |
| 345 | 20230717 | 130300 | 211138207650 | 37950 | 37950 | 38000 | 37900 | 12164 |
| 346 | 20230717 | 130200 | 210676591150 | 37950 | 38000 | 38000 | 37950 | 6900 |
| 347 | 20230717 | 130100 | 210414670300 | 37950 | 38050 | 38050 | 37950 | 16154 |
| 348 | 20230717 | 130000 | 209800850450 | 38050 | 38100 | 38100 | 38000 | 5490 |
| 349 | 20230717 | 125900 | 209592111300 | 38050 | 38050 | 38100 | 38000 | 2559 |
| 350 | 20230717 | 125800 | 209494737800 | 38050 | 38050 | 38100 | 38000 | 1353 |
| 351 | 20230717 | 125700 | 209443237050 | 38050 | 38050 | 38100 | 38000 | 2336 |
| 352 | 20230717 | 125600 | 209354344550 | 38050 | 38000 | 38050 | 38000 | 2842 |
| 353 | 20230717 | 125500 | 209246286700 | 38000 | 38000 | 38050 | 38000 | 1341 |
| 354 | 20230717 | 125400 | 209195310950 | 38050 | 38050 | 38100 | 37950 | 6960 |
| 355 | 20230717 | 125300 | 208930598550 | 38050 | 38000 | 38050 | 37950 | 4955 |
| 356 | 20230717 | 125200 | 208742337100 | 38000 | 37950 | 38000 | 37950 | 9807 |
| 357 | 20230717 | 125100 | 208369689000 | 38000 | 38000 | 38050 | 37950 | 21425 |
| 358 | 20230717 | 125000 | 207555447300 | 38050 | 38100 | 38100 | 38000 | 13284 |
| 359 | 20230717 | 124900 | 207050014450 | 38100 | 38100 | 38100 | 38050 | 4431 |
| 360 | 20230717 | 124800 | 206881211400 | 38050 | 38050 | 38100 | 38050 | 1688 |
| 361 | 20230717 | 124700 | 206816953000 | 38050 | 38050 | 38100 | 38050 | 7495 |
| 362 | 20230717 | 124600 | 206531754500 | 38050 | 38050 | 38100 | 38050 | 3531 |
| 363 | 20230717 | 124500 | 206397371800 | 38050 | 38050 | 38100 | 38050 | 2462 |
| 364 | 20230717 | 124400 | 206303668200 | 38100 | 38150 | 38150 | 38050 | 6368 |
| 365 | 20230717 | 124300 | 206061059850 | 38100 | 38100 | 38150 | 38100 | 1135 |
| 366 | 20230717 | 124200 | 206017783300 | 38150 | 38050 | 38150 | 38050 | 3576 |
| 367 | 20230717 | 124100 | 205881536850 | 38100 | 38050 | 38100 | 38050 | 2826 |
| 368 | 20230717 | 124000 | 205773991350 | 38050 | 38100 | 38150 | 38050 | 3535 |
| 369 | 20230717 | 123900 | 205639361900 | 38100 | 38100 | 38150 | 38100 | 2972 |
| 370 | 20230717 | 123800 | 205526120500 | 38150 | 38150 | 38150 | 38100 | 1816 |
| 371 | 20230717 | 123700 | 205456908100 | 38100 | 38050 | 38150 | 38050 | 5807 |
| 372 | 20230717 | 123600 | 205235770800 | 38050 | 38150 | 38150 | 38050 | 9783 |
| 373 | 20230717 | 123500 | 204863020700 | 38100 | 38150 | 38200 | 38100 | 7375 |
| 374 | 20230717 | 123400 | 204581956600 | 38150 | 38250 | 38250 | 38100 | 15203 |
| 375 | 20230717 | 123300 | 204001811900 | 38200 | 38200 | 38250 | 38150 | 4630 |
| 376 | 20230717 | 123200 | 203824969800 | 38200 | 38200 | 38200 | 38150 | 4082 |
| 377 | 20230717 | 123100 | 203669097500 | 38200 | 38200 | 38200 | 38150 | 2974 |
| 378 | 20230717 | 123000 | 203555536500 | 38150 | 38150 | 38200 | 38150 | 612 |
| 379 | 20230717 | 122900 | 203532182650 | 38200 | 38150 | 38200 | 38150 | 2338 |
| 380 | 20230717 | 122800 | 203442948650 | 38100 | 38150 | 38200 | 38100 | 4426 |
| 381 | 20230717 | 122700 | 203274149300 | 38100 | 38100 | 38150 | 38100 | 1352 |
| 382 | 20230717 | 122600 | 203222620100 | 38100 | 38100 | 38150 | 38050 | 4921 |
| 383 | 20230717 | 122500 | 203035095500 | 38150 | 38150 | 38150 | 38100 | 1263 |
| 384 | 20230717 | 122400 | 202986963350 | 38100 | 38150 | 38150 | 38100 | 2973 |
| 385 | 20230717 | 122300 | 202873634800 | 38100 | 38100 | 38150 | 38100 | 2626 |
| 386 | 20230717 | 122200 | 202773529300 | 38150 | 38100 | 38150 | 38050 | 1168 |
| 387 | 20230717 | 122100 | 202729031550 | 38100 | 38050 | 38100 | 38050 | 4311 |
| 388 | 20230717 | 122000 | 202564893100 | 38050 | 38100 | 38150 | 38050 | 2191 |
| 389 | 20230717 | 121900 | 202481412250 | 38100 | 38000 | 38100 | 38000 | 4984 |
| 390 | 20230717 | 121800 | 202291758050 | 38000 | 38050 | 38050 | 38000 | 3135 |
| 391 | 20230717 | 121700 | 202172524450 | 38050 | 38100 | 38100 | 38000 | 3117 |
| 392 | 20230717 | 121600 | 202053964950 | 38050 | 38000 | 38100 | 38000 | 4458 |
| 393 | 20230717 | 121500 | 201884347200 | 38000 | 38050 | 38100 | 38000 | 4981 |
| 394 | 20230717 | 121400 | 201694672550 | 38050 | 38050 | 38100 | 38000 | 4104 |
| 395 | 20230717 | 121300 | 201538501450 | 38050 | 38000 | 38100 | 37950 | 4868 |
| 396 | 20230717 | 121200 | 201353493850 | 38000 | 37950 | 38000 | 37950 | 1573 |
| 397 | 20230717 | 121100 | 201293766850 | 37950 | 38000 | 38050 | 37950 | 4833 |
| 398 | 20230717 | 121000 | 201110193600 | 38000 | 37950 | 38050 | 37950 | 16223 |
| 399 | 20230717 | 120900 | 200494069450 | 37950 | 38000 | 38050 | 37950 | 26111 |
| 400 | 20230717 | 120800 | 199502009650 | 38050 | 38050 | 38100 | 38000 | 6014 |
| 401 | 20230717 | 120700 | 199273302250 | 38050 | 38050 | 38100 | 38050 | 5377 |
| 402 | 20230717 | 120600 | 199068660150 | 38050 | 38100 | 38100 | 38050 | 5584 |
| 403 | 20230717 | 120500 | 198856171600 | 38050 | 38100 | 38150 | 38050 | 4460 |
| 404 | 20230717 | 120400 | 198686404900 | 38100 | 38100 | 38150 | 38050 | 2103 |
| 405 | 20230717 | 120300 | 198606306500 | 38050 | 38100 | 38150 | 38050 | 5225 |
| 406 | 20230717 | 120200 | 198407302100 | 38150 | 38100 | 38150 | 38100 | 2949 |
| 407 | 20230717 | 120100 | 198294887350 | 38150 | 38100 | 38150 | 38050 | 1799 |
| 408 | 20230717 | 120000 | 198226316750 | 38150 | 38050 | 38150 | 38000 | 17910 |
| 409 | 20230717 | 115900 | 197544624500 | 38050 | 38050 | 38150 | 38050 | 15678 |
| 410 | 20230717 | 115800 | 196947992300 | 38100 | 38150 | 38200 | 38100 | 16495 |
| 411 | 20230717 | 115700 | 196319434500 | 38150 | 38150 | 38200 | 38100 | 24296 |
| 412 | 20230717 | 115600 | 195392725100 | 38200 | 38150 | 38200 | 38150 | 4028 |
| 413 | 20230717 | 115500 | 195238952600 | 38150 | 38200 | 38200 | 38150 | 1946 |
| 414 | 20230717 | 115400 | 195164677350 | 38200 | 38200 | 38250 | 38150 | 2654 |
| 415 | 20230717 | 115300 | 195063319800 | 38200 | 38200 | 38250 | 38150 | 5888 |
| 416 | 20230717 | 115200 | 194838393500 | 38200 | 38200 | 38250 | 38150 | 9415 |
| 417 | 20230717 | 115100 | 194478721150 | 38200 | 38250 | 38250 | 38200 | 2044 |
| 418 | 20230717 | 115000 | 194400576750 | 38250 | 38250 | 38250 | 38200 | 3794 |
| 419 | 20230717 | 114900 | 194255523750 | 38250 | 38250 | 38250 | 38200 | 6871 |
| 420 | 20230717 | 114800 | 193992806850 | 38250 | 38150 | 38250 | 38150 | 5075 |
| 421 | 20230717 | 114700 | 193799084200 | 38150 | 38150 | 38200 | 38150 | 4205 |
| 422 | 20230717 | 114600 | 193638508950 | 38150 | 38200 | 38200 | 38150 | 1910 |
| 423 | 20230717 | 114500 | 193565595550 | 38200 | 38200 | 38200 | 38150 | 2449 |
| 424 | 20230717 | 114400 | 193472099300 | 38200 | 38250 | 38250 | 38150 | 4969 |
| 425 | 20230717 | 114300 | 193282326100 | 38250 | 38150 | 38250 | 38150 | 7656 |
| 426 | 20230717 | 114200 | 192989960600 | 38150 | 38200 | 38200 | 38150 | 6706 |
| 427 | 20230717 | 114100 | 192734045800 | 38200 | 38200 | 38250 | 38150 | 17290 |
| 428 | 20230717 | 114000 | 192073651450 | 38200 | 38250 | 38250 | 38200 | 3957 |
| 429 | 20230717 | 113900 | 191922441650 | 38200 | 38200 | 38250 | 38200 | 2223 |
| 430 | 20230717 | 113800 | 191837466350 | 38200 | 38250 | 38300 | 38200 | 6465 |
| 431 | 20230717 | 113700 | 191590225450 | 38250 | 38250 | 38300 | 38200 | 6869 |
| 432 | 20230717 | 113600 | 191327539700 | 38250 | 38300 | 38300 | 38200 | 9570 |
| 433 | 20230717 | 113500 | 190961551750 | 38250 | 38250 | 38300 | 38250 | 6489 |
| 434 | 20230717 | 113400 | 190713341350 | 38250 | 38300 | 38350 | 38250 | 18297 |
| 435 | 20230717 | 113300 | 190012483500 | 38350 | 38350 | 38350 | 38250 | 12141 |
| 436 | 20230717 | 113200 | 189547380000 | 38300 | 38450 | 38550 | 38300 | 45053 |
| 437 | 20230717 | 113100 | 187815899850 | 38450 | 38450 | 38500 | 38400 | 14239 |
| 438 | 20230717 | 113000 | 187268349500 | 38450 | 38400 | 38450 | 38300 | 16193 |
| 439 | 20230717 | 112900 | 186646574850 | 38400 | 38350 | 38400 | 38300 | 5230 |
| 440 | 20230717 | 112800 | 186446013300 | 38300 | 38350 | 38400 | 38300 | 8388 |
| 441 | 20230717 | 112700 | 186124302000 | 38350 | 38400 | 38400 | 38300 | 5449 |
| 442 | 20230717 | 112600 | 185915337850 | 38350 | 38350 | 38400 | 38300 | 3792 |
| 443 | 20230717 | 112500 | 185769934650 | 38350 | 38250 | 38400 | 38250 | 15991 |
| 444 | 20230717 | 112400 | 185157057100 | 38250 | 38250 | 38300 | 38200 | 2730 |
| 445 | 20230717 | 112300 | 185052623700 | 38250 | 38300 | 38300 | 38200 | 8019 |
| 446 | 20230717 | 112200 | 184745927300 | 38300 | 38250 | 38300 | 38250 | 5428 |
| 447 | 20230717 | 112100 | 184538225700 | 38250 | 38250 | 38300 | 38200 | 3967 |
| 448 | 20230717 | 112000 | 184386535100 | 38250 | 38250 | 38300 | 38200 | 3045 |
| 449 | 20230717 | 111900 | 184270056600 | 38250 | 38200 | 38250 | 38200 | 7986 |
| 450 | 20230717 | 111800 | 183964758850 | 38200 | 38200 | 38250 | 38200 | 6860 |
| 451 | 20230717 | 111700 | 183702684450 | 38250 | 38300 | 38300 | 38200 | 6876 |
| 452 | 20230717 | 111600 | 183439649850 | 38300 | 38300 | 38300 | 38250 | 3758 |
| 453 | 20230717 | 111500 | 183295846100 | 38300 | 38300 | 38300 | 38250 | 2385 |
| 454 | 20230717 | 111400 | 183204582850 | 38300 | 38350 | 38350 | 38250 | 3912 |
| 455 | 20230717 | 111300 | 183054688600 | 38300 | 38300 | 38350 | 38200 | 4713 |
| 456 | 20230717 | 111200 | 182874225950 | 38300 | 38350 | 38350 | 38200 | 17990 |
| 457 | 20230717 | 111100 | 182185517900 | 38350 | 38300 | 38350 | 38300 | 3315 |
| 458 | 20230717 | 111000 | 182058520400 | 38300 | 38300 | 38350 | 38300 | 3023 |
| 459 | 20230717 | 110900 | 181942680700 | 38350 | 38300 | 38350 | 38250 | 6397 |
| 460 | 20230717 | 110800 | 181697755400 | 38300 | 38250 | 38350 | 38250 | 4351 |
| 461 | 20230717 | 110700 | 181531169550 | 38250 | 38300 | 38350 | 38250 | 4743 |
| 462 | 20230717 | 110600 | 181349572400 | 38300 | 38300 | 38300 | 38250 | 3063 |
| 463 | 20230717 | 110500 | 181232300800 | 38250 | 38250 | 38300 | 38250 | 5532 |
| 464 | 20230717 | 110400 | 181020523050 | 38300 | 38200 | 38350 | 38200 | 6340 |
| 465 | 20230717 | 110300 | 180777886350 | 38250 | 38300 | 38350 | 38250 | 13826 |
| 466 | 20230717 | 110200 | 180248648250 | 38300 | 38300 | 38350 | 38300 | 3045 |
| 467 | 20230717 | 110100 | 180131943500 | 38300 | 38400 | 38400 | 38300 | 15396 |
| 468 | 20230717 | 110000 | 179541428100 | 38350 | 38450 | 38500 | 38350 | 60432 |
| 469 | 20230717 | 105900 | 177217153750 | 38450 | 38350 | 38500 | 38350 | 38778 |
| 470 | 20230717 | 105800 | 175726446550 | 38300 | 38300 | 38400 | 38250 | 12460 |
| 471 | 20230717 | 105700 | 175248949100 | 38250 | 38400 | 38400 | 38250 | 13098 |
| 472 | 20230717 | 105600 | 174746774550 | 38400 | 38450 | 38450 | 38350 | 36428 |
| 473 | 20230717 | 105500 | 173347268550 | 38450 | 38250 | 38450 | 38200 | 82140 |
| 474 | 20230717 | 105400 | 170196287400 | 38250 | 38300 | 38300 | 38250 | 5890 |
| 475 | 20230717 | 105300 | 169970889250 | 38300 | 38150 | 38300 | 38100 | 19328 |
| 476 | 20230717 | 105200 | 169232776800 | 38100 | 38150 | 38150 | 38100 | 3736 |
| 477 | 20230717 | 105100 | 169090399650 | 38150 | 38150 | 38150 | 38100 | 3560 |
| 478 | 20230717 | 105000 | 168954626200 | 38150 | 38100 | 38150 | 38050 | 3262 |
| 479 | 20230717 | 104900 | 168830310150 | 38100 | 37950 | 38100 | 37900 | 6417 |
| 480 | 20230717 | 104800 | 168586569700 | 37950 | 37950 | 38000 | 37950 | 7060 |
| 481 | 20230717 | 104700 | 168318640150 | 37950 | 37950 | 38000 | 37900 | 6522 |
| 482 | 20230717 | 104600 | 168071216400 | 37950 | 37950 | 38000 | 37900 | 5986 |
| 483 | 20230717 | 104500 | 167844041900 | 37950 | 38000 | 38000 | 37900 | 4392 |
| 484 | 20230717 | 104400 | 167677413650 | 37950 | 38000 | 38050 | 37950 | 4602 |
| 485 | 20230717 | 104300 | 167502626200 | 37950 | 38100 | 38150 | 37950 | 9576 |
| 486 | 20230717 | 104200 | 167138241350 | 38150 | 38150 | 38150 | 38100 | 4935 |
| 487 | 20230717 | 104100 | 166950193950 | 38150 | 37850 | 38150 | 37850 | 18686 |
| 488 | 20230717 | 104000 | 166240859350 | 37900 | 37950 | 37950 | 37850 | 31176 |
| 489 | 20230717 | 103900 | 165059671050 | 37900 | 37900 | 37950 | 37900 | 9799 |
| 490 | 20230717 | 103800 | 164688206400 | 37900 | 37950 | 38000 | 37900 | 15855 |
| 491 | 20230717 | 103700 | 164086628450 | 38000 | 37950 | 38000 | 37950 | 17567 |
| 492 | 20230717 | 103600 | 163419792800 | 37950 | 38050 | 38100 | 37950 | 58180 |
| 493 | 20230717 | 103500 | 161207912500 | 38050 | 38100 | 38150 | 38050 | 12916 |
| 494 | 20230717 | 103400 | 160716091900 | 38150 | 38100 | 38150 | 38100 | 10010 |
| 495 | 20230717 | 103300 | 160334663350 | 38150 | 38200 | 38250 | 38100 | 24797 |
| 496 | 20230717 | 103200 | 159388887750 | 38200 | 38150 | 38250 | 38150 | 9774 |
| 497 | 20230717 | 103100 | 159015576500 | 38150 | 38200 | 38200 | 38150 | 2495 |
| 498 | 20230717 | 103000 | 158920350750 | 38200 | 38200 | 38250 | 38150 | 8529 |
| 499 | 20230717 | 102900 | 158594562650 | 38200 | 38200 | 38250 | 38150 | 7410 |
| 500 | 20230717 | 102800 | 158311609650 | 38200 | 38250 | 38250 | 38200 | 6575 |
| 501 | 20230717 | 102700 | 158060388250 | 38250 | 38250 | 38250 | 38150 | 6351 |
| 502 | 20230717 | 102600 | 157817718100 | 38250 | 38350 | 38350 | 38200 | 23971 |
| 503 | 20230717 | 102500 | 156900469250 | 38350 | 38350 | 38350 | 38300 | 9996 |
| 504 | 20230717 | 102400 | 156517208650 | 38350 | 38300 | 38350 | 38250 | 10857 |
| 505 | 20230717 | 102300 | 156100919400 | 38300 | 38400 | 38400 | 38200 | 24693 |
| 506 | 20230717 | 102200 | 155155581450 | 38400 | 38200 | 38450 | 38150 | 67749 |
| 507 | 20230717 | 102100 | 152560777050 | 38200 | 38200 | 38200 | 38150 | 15361 |
| 508 | 20230717 | 102000 | 151974506200 | 38200 | 38200 | 38250 | 38150 | 12161 |
| 509 | 20230717 | 101900 | 151510141550 | 38200 | 38200 | 38300 | 38150 | 13920 |
| 510 | 20230717 | 101800 | 150978145500 | 38250 | 38200 | 38250 | 38150 | 8890 |
| 511 | 20230717 | 101700 | 150638460300 | 38250 | 38100 | 38300 | 38100 | 30051 |
| 512 | 20230717 | 101600 | 149489767050 | 38100 | 38150 | 38200 | 38100 | 8536 |
| 513 | 20230717 | 101500 | 149164295400 | 38200 | 38200 | 38200 | 38150 | 15924 |
| 514 | 20230717 | 101400 | 148556722800 | 38200 | 38250 | 38250 | 38150 | 9296 |
| 515 | 20230717 | 101300 | 148201744200 | 38200 | 38250 | 38250 | 38150 | 12194 |
| 516 | 20230717 | 101200 | 147735889250 | 38250 | 38300 | 38300 | 38200 | 8707 |
| 517 | 20230717 | 101100 | 147402778500 | 38300 | 38200 | 38300 | 38200 | 9815 |
| 518 | 20230717 | 101000 | 147027517850 | 38200 | 38400 | 38450 | 38200 | 26053 |
| 519 | 20230717 | 100900 | 146028775400 | 38400 | 38400 | 38400 | 38350 | 18666 |
| 520 | 20230717 | 100800 | 145312109100 | 38350 | 38250 | 38400 | 38200 | 29609 |
| 521 | 20230717 | 100700 | 144177932250 | 38250 | 38200 | 38300 | 38200 | 10728 |
| 522 | 20230717 | 100600 | 143767830450 | 38200 | 38200 | 38300 | 38150 | 36273 |
| 523 | 20230717 | 100500 | 142381839850 | 38250 | 38400 | 38450 | 38200 | 78903 |
| 524 | 20230717 | 100400 | 139355029550 | 38350 | 38300 | 38400 | 38300 | 39410 |
| 525 | 20230717 | 100300 | 137843979950 | 38300 | 38200 | 38350 | 38150 | 57980 |
| 526 | 20230717 | 100200 | 135624248450 | 38200 | 38200 | 38250 | 38150 | 26161 |
| 527 | 20230717 | 100100 | 134625211300 | 38200 | 37950 | 38200 | 37900 | 19684 |
| 528 | 20230717 | 100000 | 133875674750 | 37950 | 38100 | 38100 | 37950 | 10318 |
| 529 | 20230717 | 095900 | 133483476950 | 38100 | 38150 | 38200 | 38050 | 26067 |
| 530 | 20230717 | 095800 | 132489789450 | 38150 | 38150 | 38200 | 38100 | 25239 |
| 531 | 20230717 | 095700 | 131527112200 | 38100 | 37950 | 38150 | 37950 | 35536 |
| 532 | 20230717 | 095600 | 130174596700 | 37900 | 37650 | 37950 | 37650 | 22136 |
| 533 | 20230717 | 095500 | 129338418000 | 37650 | 37700 | 37700 | 37600 | 13672 |
| 534 | 20230717 | 095400 | 128823834500 | 37700 | 37700 | 37800 | 37650 | 27072 |
| 535 | 20230717 | 095300 | 127803216150 | 37700 | 37750 | 37800 | 37700 | 11101 |
| 536 | 20230717 | 095200 | 127384219450 | 37750 | 37650 | 37750 | 37650 | 13189 |
| 537 | 20230717 | 095100 | 126886833750 | 37650 | 37600 | 37750 | 37550 | 38971 |
| 538 | 20230717 | 095000 | 125420319200 | 37650 | 37750 | 37750 | 37600 | 51676 |
| 539 | 20230717 | 094900 | 123474065700 | 37750 | 37850 | 37850 | 37700 | 25397 |
| 540 | 20230717 | 094800 | 122514666050 | 37850 | 37900 | 37950 | 37850 | 13209 |
| 541 | 20230717 | 094700 | 122014459600 | 37900 | 38000 | 38000 | 37800 | 9140 |
| 542 | 20230717 | 094600 | 121667862100 | 37950 | 37750 | 38000 | 37750 | 15763 |
| 543 | 20230717 | 094500 | 121071100550 | 37750 | 37800 | 37850 | 37700 | 31376 |
| 544 | 20230717 | 094400 | 119886147250 | 37800 | 37900 | 38000 | 37800 | 11789 |
| 545 | 20230717 | 094300 | 119439660050 | 37950 | 38000 | 38050 | 37950 | 13752 |
| 546 | 20230717 | 094200 | 118917258500 | 38050 | 38000 | 38100 | 37950 | 14185 |
| 547 | 20230717 | 094100 | 118378171000 | 38000 | 37850 | 38100 | 37850 | 14320 |
| 548 | 20230717 | 094000 | 117834676000 | 37850 | 37800 | 37900 | 37750 | 32249 |
| 549 | 20230717 | 093900 | 116615315450 | 37900 | 37750 | 38000 | 37750 | 18160 |
| 550 | 20230717 | 093800 | 115928614650 | 37800 | 38000 | 38050 | 37650 | 98350 |
| 551 | 20230717 | 093700 | 112207553700 | 38050 | 38100 | 38150 | 38000 | 26830 |
| 552 | 20230717 | 093600 | 111186317600 | 38100 | 38250 | 38250 | 38100 | 22777 |
| 553 | 20230717 | 093500 | 110316882000 | 38250 | 38300 | 38350 | 38200 | 36425 |
| 554 | 20230717 | 093400 | 108923241650 | 38300 | 38250 | 38300 | 38200 | 32862 |
| 555 | 20230717 | 093300 | 107665865550 | 38250 | 38200 | 38300 | 38100 | 27542 |
| 556 | 20230717 | 093200 | 106613800150 | 38200 | 38300 | 38350 | 38100 | 45786 |
| 557 | 20230717 | 093100 | 104861476700 | 38300 | 38250 | 38350 | 38200 | 70159 |
| 558 | 20230717 | 093000 | 102176103450 | 38250 | 37950 | 38250 | 37950 | 43078 |
| 559 | 20230717 | 092900 | 100533527400 | 37950 | 38000 | 38050 | 37900 | 21705 |
| 560 | 20230717 | 092800 | 99710098200 | 38000 | 38050 | 38100 | 37950 | 23786 |
| 561 | 20230717 | 092700 | 98805404800 | 38050 | 38050 | 38150 | 38050 | 26191 |
| 562 | 20230717 | 092600 | 97808052850 | 38100 | 38050 | 38100 | 38000 | 24787 |
| 563 | 20230717 | 092500 | 96865163350 | 38100 | 37900 | 38150 | 37850 | 40985 |
| 564 | 20230717 | 092400 | 95305193500 | 38000 | 37850 | 38000 | 37800 | 27671 |
| 565 | 20230717 | 092300 | 94257232250 | 37900 | 37700 | 37950 | 37650 | 31980 |
| 566 | 20230717 | 092200 | 93049754200 | 37650 | 38100 | 38150 | 37650 | 125046 |
| 567 | 20230717 | 092100 | 88309363650 | 38150 | 38300 | 38400 | 38050 | 87457 |
| 568 | 20230717 | 092000 | 84966363550 | 38200 | 38250 | 38350 | 38050 | 68065 |
| 569 | 20230717 | 091900 | 82365066950 | 38300 | 38150 | 38350 | 38150 | 74774 |
| 570 | 20230717 | 091800 | 79503291700 | 38200 | 38150 | 38200 | 38000 | 44329 |
| 571 | 20230717 | 091700 | 77815331400 | 38150 | 38300 | 38450 | 38150 | 115212 |
| 572 | 20230717 | 091600 | 73402540350 | 38300 | 38050 | 38400 | 38050 | 105209 |
| 573 | 20230717 | 091500 | 69374893300 | 38050 | 38100 | 38100 | 37800 | 71255 |
| 574 | 20230717 | 091400 | 66669378300 | 38100 | 37850 | 38150 | 37850 | 92306 |
| 575 | 20230717 | 091300 | 63157514300 | 37900 | 37950 | 38100 | 37850 | 127784 |
| 576 | 20230717 | 091200 | 58302183900 | 37950 | 37900 | 38000 | 37600 | 99206 |
| 577 | 20230717 | 091100 | 54547611600 | 37900 | 37650 | 38100 | 37600 | 170223 |
| 578 | 20230717 | 091000 | 48096404650 | 37650 | 37500 | 37650 | 37200 | 42804 |
| 579 | 20230717 | 090900 | 46496692550 | 37500 | 37600 | 37650 | 37400 | 57392 |
| 580 | 20230717 | 090800 | 44342463200 | 37600 | 37200 | 37600 | 37050 | 92330 |
| 581 | 20230717 | 090700 | 40890185500 | 37150 | 37000 | 37350 | 36950 | 63750 |
| 582 | 20230717 | 090600 | 38519404600 | 37000 | 37000 | 37100 | 36850 | 59384 |
| 583 | 20230717 | 090500 | 36325596800 | 37000 | 37250 | 37250 | 36900 | 74647 |
| 584 | 20230717 | 090400 | 33559963200 | 37250 | 37450 | 37500 | 37050 | 88685 |
| 585 | 20230717 | 090300 | 30252857250 | 37400 | 37050 | 37500 | 37000 | 86021 |
| 586 | 20230717 | 090200 | 27046365050 | 37050 | 36850 | 37150 | 36700 | 152548 |
| 587 | 20230717 | 090100 | 21417901200 | 36850 | 37150 | 37300 | 36850 | 123157 |
| 588 | 20230717 | 090000 | 16854643400 | 37150 | 37250 | 37300 | 36750 | 397695 |