34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 191500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 33906 |
| 3 | 20230719 | 191400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20230719 | 191300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20230719 | 191200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20230719 | 191100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20230719 | 191000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20230719 | 190900 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20230719 | 190800 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20230719 | 190700 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20230719 | 190600 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20230719 | 190500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20230719 | 190400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20230719 | 190300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20230719 | 190200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20230719 | 190100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20230719 | 190000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20230719 | 185900 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20230719 | 185800 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20230719 | 185700 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20230719 | 185600 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20230719 | 185500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20230719 | 185400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20230719 | 185300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20230719 | 185200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20230719 | 185100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20230719 | 185000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20230719 | 184900 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20230719 | 184800 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20230719 | 184700 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20230719 | 184600 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20230719 | 184500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 33906 |
| 33 | 20230719 | 184400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20230719 | 184300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20230719 | 184200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20230719 | 184100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20230719 | 184000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20230719 | 183900 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20230719 | 183800 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20230719 | 183700 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20230719 | 183600 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20230719 | 183500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20230719 | 183400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20230719 | 183300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20230719 | 183200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20230719 | 183100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20230719 | 183000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20230719 | 182900 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20230719 | 182800 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20230719 | 182700 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20230719 | 182600 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20230719 | 182500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20230719 | 182400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20230719 | 182300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20230719 | 182200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20230719 | 182100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20230719 | 182000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20230719 | 181900 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20230719 | 181800 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20230719 | 181700 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20230719 | 181600 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20230719 | 181500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 33906 |
| 63 | 20230719 | 181400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20230719 | 181300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20230719 | 181200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20230719 | 181100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20230719 | 181000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20230719 | 180900 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20230719 | 180800 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20230719 | 180700 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20230719 | 180600 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20230719 | 180500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20230719 | 180400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20230719 | 180300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20230719 | 180200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20230719 | 180100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20230719 | 180000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20230719 | 175900 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20230719 | 175800 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20230719 | 175700 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20230719 | 175600 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20230719 | 175500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20230719 | 175400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20230719 | 175300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20230719 | 175200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20230719 | 175100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20230719 | 175000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20230719 | 174900 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20230719 | 174800 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20230719 | 174700 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20230719 | 174600 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20230719 | 174500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 33906 |
| 93 | 20230719 | 174400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20230719 | 174300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20230719 | 174200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20230719 | 174100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20230719 | 174000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20230719 | 173900 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20230719 | 173800 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20230719 | 173700 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20230719 | 173600 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20230719 | 173500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20230719 | 173400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20230719 | 173300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20230719 | 173200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20230719 | 173100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20230719 | 173000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20230719 | 172900 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20230719 | 172800 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20230719 | 172700 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20230719 | 172600 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20230719 | 172500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20230719 | 172400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20230719 | 172300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20230719 | 172200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20230719 | 172100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20230719 | 172000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20230719 | 171900 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20230719 | 171800 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20230719 | 171700 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20230719 | 171600 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20230719 | 171500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 33906 |
| 123 | 20230719 | 171400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20230719 | 171300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20230719 | 171200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20230719 | 171100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20230719 | 171000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20230719 | 170900 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20230719 | 170800 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20230719 | 170700 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20230719 | 170600 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20230719 | 170500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20230719 | 170400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20230719 | 170300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20230719 | 170200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20230719 | 170100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20230719 | 170000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20230719 | 165900 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20230719 | 165800 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20230719 | 165700 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20230719 | 165600 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20230719 | 165500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20230719 | 165400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20230719 | 165300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20230719 | 165200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20230719 | 165100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20230719 | 165000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20230719 | 164900 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20230719 | 164800 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20230719 | 164700 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20230719 | 164600 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20230719 | 164500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 33906 |
| 153 | 20230719 | 164400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20230719 | 164300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20230719 | 164200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20230719 | 164100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20230719 | 164000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20230719 | 163900 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20230719 | 163800 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20230719 | 163700 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20230719 | 163600 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20230719 | 163500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20230719 | 163400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20230719 | 163300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20230719 | 163200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20230719 | 163100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20230719 | 163000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20230719 | 162900 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20230719 | 162800 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20230719 | 162700 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20230719 | 162600 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20230719 | 162500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20230719 | 162400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20230719 | 162300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20230719 | 162200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20230719 | 162100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20230719 | 162000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20230719 | 161900 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20230719 | 161800 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20230719 | 161700 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20230719 | 161600 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20230719 | 161500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 33906 |
| 183 | 20230719 | 161400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20230719 | 161300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20230719 | 161200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20230719 | 161100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20230719 | 161000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20230719 | 160900 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20230719 | 160800 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20230719 | 160700 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20230719 | 160600 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20230719 | 160500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20230719 | 160400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20230719 | 160300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20230719 | 160200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20230719 | 160100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20230719 | 160000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20230719 | 155900 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20230719 | 155800 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20230719 | 155700 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20230719 | 155600 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20230719 | 155500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20230719 | 155400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20230719 | 155300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20230719 | 155200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20230719 | 155100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20230719 | 155000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20230719 | 154900 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20230719 | 154800 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20230719 | 154700 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20230719 | 154600 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20230719 | 154500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 33906 |
| 213 | 20230719 | 154400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20230719 | 154300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20230719 | 154200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20230719 | 154100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20230719 | 154000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20230719 | 153900 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20230719 | 153800 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20230719 | 153700 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20230719 | 153600 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20230719 | 153500 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20230719 | 153400 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20230719 | 153300 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20230719 | 153200 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20230719 | 153100 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20230719 | 153000 | 105260650150 | 26400 | 26400 | 26400 | 26400 | 33906 |
| 228 | 20230719 | 152900 | 104365531750 | 26600 | 26600 | 26600 | 26600 | 0 |
| 229 | 20230719 | 152800 | 104365531750 | 26600 | 26600 | 26600 | 26600 | 0 |
| 230 | 20230719 | 152700 | 104365531750 | 26600 | 26600 | 26600 | 26600 | 0 |
| 231 | 20230719 | 152600 | 104365531750 | 26600 | 26600 | 26600 | 26600 | 0 |
| 232 | 20230719 | 152500 | 104365531750 | 26600 | 26600 | 26600 | 26600 | 0 |
| 233 | 20230719 | 152400 | 104365531750 | 26600 | 26600 | 26600 | 26600 | 0 |
| 234 | 20230719 | 152300 | 104365531750 | 26600 | 26600 | 26600 | 26600 | 0 |
| 235 | 20230719 | 152200 | 104365531750 | 26600 | 26600 | 26600 | 26600 | 0 |
| 236 | 20230719 | 152100 | 104365531750 | 26600 | 26600 | 26600 | 26600 | 0 |
| 237 | 20230719 | 152000 | 104365531750 | 26600 | 26600 | 26600 | 26600 | 0 |
| 238 | 20230719 | 151900 | 104365531750 | 26600 | 26500 | 26600 | 26450 | 5883 |
| 239 | 20230719 | 151800 | 104209610200 | 26450 | 26650 | 26650 | 26450 | 6650 |
| 240 | 20230719 | 151700 | 104033115450 | 26600 | 26750 | 26800 | 26600 | 5661 |
| 241 | 20230719 | 151600 | 103881964250 | 26750 | 26800 | 26800 | 26750 | 4909 |
| 242 | 20230719 | 151500 | 103750480300 | 26750 | 26800 | 26850 | 26750 | 6367 |
| 243 | 20230719 | 151400 | 103579942350 | 26800 | 26750 | 26850 | 26750 | 4719 |
| 244 | 20230719 | 151300 | 103453509650 | 26750 | 26750 | 26800 | 26700 | 6525 |
| 245 | 20230719 | 151200 | 103278863200 | 26750 | 26700 | 26750 | 26650 | 2468 |
| 246 | 20230719 | 151100 | 103212891100 | 26700 | 26700 | 26700 | 26650 | 6263 |
| 247 | 20230719 | 151000 | 103045697750 | 26700 | 26700 | 26700 | 26650 | 1765 |
| 248 | 20230719 | 150900 | 102998580750 | 26650 | 26650 | 26700 | 26650 | 4144 |
| 249 | 20230719 | 150800 | 102888072700 | 26650 | 26650 | 26700 | 26650 | 826 |
| 250 | 20230719 | 150700 | 102866048600 | 26650 | 26700 | 26700 | 26650 | 1329 |
| 251 | 20230719 | 150600 | 102830602050 | 26700 | 26700 | 26700 | 26600 | 5427 |
| 252 | 20230719 | 150500 | 102685936750 | 26650 | 26650 | 26700 | 26650 | 890 |
| 253 | 20230719 | 150400 | 102662187300 | 26650 | 26700 | 26700 | 26650 | 2041 |
| 254 | 20230719 | 150300 | 102607737750 | 26700 | 26700 | 26750 | 26600 | 4560 |
| 255 | 20230719 | 150200 | 102486149450 | 26700 | 26700 | 26750 | 26650 | 1437 |
| 256 | 20230719 | 150100 | 102447790600 | 26700 | 26750 | 26800 | 26700 | 2747 |
| 257 | 20230719 | 150000 | 102374264500 | 26750 | 26750 | 26800 | 26700 | 2116 |
| 258 | 20230719 | 145900 | 102317622850 | 26750 | 26750 | 26800 | 26750 | 4588 |
| 259 | 20230719 | 145800 | 102194852100 | 26750 | 26750 | 26750 | 26700 | 3468 |
| 260 | 20230719 | 145700 | 102102090450 | 26750 | 26600 | 26750 | 26550 | 8030 |
| 261 | 20230719 | 145600 | 101887935600 | 26600 | 26600 | 26600 | 26550 | 363 |
| 262 | 20230719 | 145500 | 101878281800 | 26600 | 26650 | 26650 | 26550 | 4679 |
| 263 | 20230719 | 145400 | 101753706450 | 26650 | 26650 | 26650 | 26650 | 2528 |
| 264 | 20230719 | 145300 | 101686335250 | 26650 | 26650 | 26700 | 26650 | 4240 |
| 265 | 20230719 | 145200 | 101573276200 | 26600 | 26650 | 26650 | 26600 | 603 |
| 266 | 20230719 | 145100 | 101557222000 | 26650 | 26600 | 26650 | 26550 | 2044 |
| 267 | 20230719 | 145000 | 101502791850 | 26650 | 26700 | 26700 | 26550 | 3351 |
| 268 | 20230719 | 144900 | 101413491250 | 26700 | 26700 | 26750 | 26700 | 7001 |
| 269 | 20230719 | 144800 | 101226471400 | 26650 | 26600 | 26700 | 26550 | 2879 |
| 270 | 20230719 | 144700 | 101149809750 | 26600 | 26600 | 26600 | 26550 | 484 |
| 271 | 20230719 | 144600 | 101136935400 | 26600 | 26500 | 26650 | 26500 | 3888 |
| 272 | 20230719 | 144500 | 101033765250 | 26500 | 26600 | 26600 | 26450 | 3033 |
| 273 | 20230719 | 144400 | 100953257050 | 26600 | 26650 | 26700 | 26550 | 3714 |
| 274 | 20230719 | 144300 | 100854348900 | 26650 | 26550 | 26650 | 26500 | 8690 |
| 275 | 20230719 | 144200 | 100623455100 | 26550 | 26500 | 26550 | 26500 | 4196 |
| 276 | 20230719 | 144100 | 100512207500 | 26500 | 26500 | 26500 | 26450 | 2446 |
| 277 | 20230719 | 144000 | 100447393000 | 26450 | 26450 | 26500 | 26450 | 1564 |
| 278 | 20230719 | 143900 | 100406021950 | 26450 | 26400 | 26500 | 26400 | 9342 |
| 279 | 20230719 | 143800 | 100159013350 | 26400 | 26350 | 26400 | 26300 | 3657 |
| 280 | 20230719 | 143700 | 100062630250 | 26350 | 26300 | 26350 | 26250 | 3191 |
| 281 | 20230719 | 143600 | 99978704200 | 26250 | 26200 | 26300 | 26200 | 2056 |
| 282 | 20230719 | 143500 | 99924762600 | 26150 | 26150 | 26200 | 26100 | 388 |
| 283 | 20230719 | 143400 | 99914621100 | 26150 | 26100 | 26150 | 26100 | 4266 |
| 284 | 20230719 | 143300 | 99803245950 | 26100 | 26200 | 26250 | 26050 | 8421 |
| 285 | 20230719 | 143200 | 99583411450 | 26200 | 26200 | 26200 | 26150 | 294 |
| 286 | 20230719 | 143100 | 99575709150 | 26200 | 26150 | 26250 | 26150 | 3736 |
| 287 | 20230719 | 143000 | 99477984700 | 26200 | 26200 | 26250 | 26200 | 1284 |
| 288 | 20230719 | 142900 | 99444308750 | 26250 | 26200 | 26250 | 26200 | 872 |
| 289 | 20230719 | 142800 | 99421430700 | 26200 | 26250 | 26250 | 26200 | 1879 |
| 290 | 20230719 | 142700 | 99372111800 | 26250 | 26100 | 26250 | 26100 | 1354 |
| 291 | 20230719 | 142600 | 99336666600 | 26100 | 26100 | 26150 | 26050 | 4708 |
| 292 | 20230719 | 142500 | 99213879300 | 26050 | 26050 | 26150 | 26050 | 2935 |
| 293 | 20230719 | 142400 | 99137298850 | 26100 | 26150 | 26200 | 26050 | 3959 |
| 294 | 20230719 | 142300 | 99033908400 | 26200 | 26200 | 26250 | 26200 | 699 |
| 295 | 20230719 | 142200 | 99015587550 | 26200 | 26250 | 26300 | 26200 | 1836 |
| 296 | 20230719 | 142100 | 98967427800 | 26250 | 26300 | 26300 | 26250 | 847 |
| 297 | 20230719 | 142000 | 98945157100 | 26300 | 26300 | 26300 | 26250 | 394 |
| 298 | 20230719 | 141900 | 98934809400 | 26200 | 26250 | 26300 | 26200 | 593 |
| 299 | 20230719 | 141800 | 98919240300 | 26200 | 26150 | 26200 | 26150 | 2922 |
| 300 | 20230719 | 141700 | 98842686100 | 26150 | 26150 | 26150 | 26050 | 4876 |
| 301 | 20230719 | 141600 | 98715317050 | 26100 | 26150 | 26200 | 26100 | 2697 |
| 302 | 20230719 | 141500 | 98644860200 | 26150 | 26150 | 26150 | 26100 | 4552 |
| 303 | 20230719 | 141400 | 98526038350 | 26150 | 26150 | 26200 | 26100 | 2031 |
| 304 | 20230719 | 141300 | 98472937700 | 26150 | 26250 | 26250 | 26100 | 8851 |
| 305 | 20230719 | 141200 | 98241271600 | 26250 | 26250 | 26250 | 26200 | 1175 |
| 306 | 20230719 | 141100 | 98210470150 | 26250 | 26250 | 26250 | 26200 | 1319 |
| 307 | 20230719 | 141000 | 98175846500 | 26250 | 26300 | 26300 | 26250 | 2344 |
| 308 | 20230719 | 140900 | 98114311050 | 26350 | 26250 | 26350 | 26200 | 2680 |
| 309 | 20230719 | 140800 | 98043929450 | 26250 | 26400 | 26400 | 26250 | 3771 |
| 310 | 20230719 | 140700 | 97944657800 | 26400 | 26450 | 26500 | 26400 | 1335 |
| 311 | 20230719 | 140600 | 97909345050 | 26450 | 26400 | 26450 | 26400 | 1808 |
| 312 | 20230719 | 140500 | 97861534900 | 26400 | 26400 | 26450 | 26400 | 1041 |
| 313 | 20230719 | 140400 | 97834049300 | 26400 | 26400 | 26450 | 26350 | 875 |
| 314 | 20230719 | 140300 | 97810957550 | 26450 | 26400 | 26450 | 26350 | 1556 |
| 315 | 20230719 | 140200 | 97769873300 | 26400 | 26350 | 26400 | 26350 | 1129 |
| 316 | 20230719 | 140100 | 97740123600 | 26350 | 26450 | 26450 | 26350 | 800 |
| 317 | 20230719 | 140000 | 97719006600 | 26450 | 26450 | 26450 | 26350 | 188 |
| 318 | 20230719 | 135900 | 97714048150 | 26450 | 26500 | 26500 | 26300 | 2486 |
| 319 | 20230719 | 135800 | 97648336100 | 26450 | 26350 | 26500 | 26350 | 1482 |
| 320 | 20230719 | 135700 | 97609169950 | 26400 | 26250 | 26400 | 26250 | 6465 |
| 321 | 20230719 | 135600 | 97439219050 | 26300 | 26350 | 26350 | 26300 | 909 |
| 322 | 20230719 | 135500 | 97415311350 | 26300 | 26350 | 26400 | 26250 | 2780 |
| 323 | 20230719 | 135400 | 97342154300 | 26350 | 26300 | 26400 | 26300 | 1919 |
| 324 | 20230719 | 135300 | 97291590050 | 26300 | 26300 | 26350 | 26250 | 869 |
| 325 | 20230719 | 135200 | 97268736350 | 26200 | 26450 | 26500 | 26200 | 11387 |
| 326 | 20230719 | 135100 | 96969136800 | 26450 | 26400 | 26500 | 26400 | 1503 |
| 327 | 20230719 | 135000 | 96929390600 | 26400 | 26450 | 26450 | 26400 | 92 |
| 328 | 20230719 | 134900 | 96926960650 | 26450 | 26400 | 26450 | 26350 | 1180 |
| 329 | 20230719 | 134800 | 96895784300 | 26400 | 26300 | 26450 | 26300 | 785 |
| 330 | 20230719 | 134700 | 96875056500 | 26350 | 26350 | 26400 | 26350 | 4345 |
| 331 | 20230719 | 134600 | 96760559450 | 26350 | 26250 | 26350 | 26250 | 3667 |
| 332 | 20230719 | 134500 | 96664209900 | 26250 | 26250 | 26300 | 26200 | 988 |
| 333 | 20230719 | 134400 | 96638274950 | 26250 | 26350 | 26400 | 26200 | 10946 |
| 334 | 20230719 | 134300 | 96350775400 | 26300 | 26400 | 26450 | 26300 | 1479 |
| 335 | 20230719 | 134200 | 96311765400 | 26350 | 26500 | 26500 | 26350 | 606 |
| 336 | 20230719 | 134100 | 96295762250 | 26500 | 26550 | 26550 | 26350 | 3630 |
| 337 | 20230719 | 134000 | 96199690650 | 26500 | 26400 | 26550 | 26400 | 4132 |
| 338 | 20230719 | 133900 | 96090281950 | 26400 | 26400 | 26450 | 26400 | 3005 |
| 339 | 20230719 | 133800 | 96010909850 | 26450 | 26450 | 26450 | 26400 | 396 |
| 340 | 20230719 | 133700 | 96000440900 | 26450 | 26450 | 26450 | 26400 | 694 |
| 341 | 20230719 | 133600 | 95982112850 | 26450 | 26450 | 26450 | 26400 | 2092 |
| 342 | 20230719 | 133500 | 95926821700 | 26450 | 26200 | 26500 | 26200 | 9760 |
| 343 | 20230719 | 133400 | 95670288550 | 26200 | 26300 | 26350 | 26200 | 4533 |
| 344 | 20230719 | 133300 | 95551179300 | 26300 | 26350 | 26350 | 26250 | 5643 |
| 345 | 20230719 | 133200 | 95402907250 | 26350 | 26300 | 26350 | 26250 | 7756 |
| 346 | 20230719 | 133100 | 95198936550 | 26300 | 26400 | 26400 | 26300 | 3941 |
| 347 | 20230719 | 133000 | 95095104500 | 26350 | 26350 | 26400 | 26350 | 4415 |
| 348 | 20230719 | 132900 | 94978753150 | 26400 | 26450 | 26500 | 26350 | 2505 |
| 349 | 20230719 | 132800 | 94912608400 | 26500 | 26400 | 26500 | 26400 | 2319 |
| 350 | 20230719 | 132700 | 94851354100 | 26400 | 26550 | 26600 | 26400 | 3536 |
| 351 | 20230719 | 132600 | 94757711400 | 26600 | 26500 | 26600 | 26500 | 2192 |
| 352 | 20230719 | 132500 | 94699531050 | 26500 | 26500 | 26550 | 26450 | 970 |
| 353 | 20230719 | 132400 | 94673827350 | 26500 | 26500 | 26500 | 26450 | 1910 |
| 354 | 20230719 | 132300 | 94623263050 | 26450 | 26500 | 26500 | 26450 | 573 |
| 355 | 20230719 | 132200 | 94608085350 | 26500 | 26350 | 26500 | 26350 | 5731 |
| 356 | 20230719 | 132100 | 94456742100 | 26400 | 26500 | 26500 | 26250 | 8402 |
| 357 | 20230719 | 132000 | 94235073300 | 26500 | 26600 | 26600 | 26500 | 1392 |
| 358 | 20230719 | 131900 | 94198131800 | 26550 | 26650 | 26650 | 26500 | 2501 |
| 359 | 20230719 | 131800 | 94131673100 | 26650 | 26650 | 26700 | 26600 | 851 |
| 360 | 20230719 | 131700 | 94108992950 | 26650 | 26650 | 26700 | 26650 | 1660 |
| 361 | 20230719 | 131600 | 94064748800 | 26650 | 26700 | 26700 | 26650 | 779 |
| 362 | 20230719 | 131500 | 94043960250 | 26600 | 26600 | 26650 | 26600 | 2764 |
| 363 | 20230719 | 131400 | 93970365550 | 26600 | 26400 | 26600 | 26350 | 11904 |
| 364 | 20230719 | 131300 | 93655405150 | 26400 | 26500 | 26500 | 26400 | 10275 |
| 365 | 20230719 | 131200 | 93383640900 | 26500 | 26500 | 26600 | 26500 | 8135 |
| 366 | 20230719 | 131100 | 93167840100 | 26500 | 26650 | 26650 | 26500 | 4378 |
| 367 | 20230719 | 131000 | 93051547050 | 26600 | 26650 | 26700 | 26600 | 2233 |
| 368 | 20230719 | 130900 | 92992128150 | 26650 | 26650 | 26800 | 26650 | 3378 |
| 369 | 20230719 | 130800 | 92901969800 | 26650 | 26550 | 26700 | 26550 | 6098 |
| 370 | 20230719 | 130700 | 92739770400 | 26500 | 26800 | 26800 | 26500 | 11375 |
| 371 | 20230719 | 130600 | 92437012250 | 26800 | 26850 | 26850 | 26750 | 2377 |
| 372 | 20230719 | 130500 | 92373288050 | 26750 | 26750 | 26850 | 26650 | 6048 |
| 373 | 20230719 | 130400 | 92211683200 | 26750 | 27000 | 27000 | 26750 | 7759 |
| 374 | 20230719 | 130300 | 92003326100 | 27000 | 27000 | 27050 | 26900 | 5088 |
| 375 | 20230719 | 130200 | 91866010650 | 27000 | 26900 | 27050 | 26900 | 3549 |
| 376 | 20230719 | 130100 | 91770206800 | 26900 | 27000 | 27000 | 26900 | 2505 |
| 377 | 20230719 | 130000 | 91702712650 | 26950 | 27050 | 27050 | 26950 | 3267 |
| 378 | 20230719 | 125900 | 91614390650 | 27050 | 27050 | 27100 | 27000 | 1326 |
| 379 | 20230719 | 125800 | 91578524650 | 27000 | 26950 | 27050 | 26900 | 5236 |
| 380 | 20230719 | 125700 | 91437211000 | 27000 | 27000 | 27000 | 26900 | 3221 |
| 381 | 20230719 | 125600 | 91350391550 | 27050 | 27000 | 27050 | 26950 | 4594 |
| 382 | 20230719 | 125500 | 91226377600 | 27000 | 27050 | 27100 | 27000 | 1561 |
| 383 | 20230719 | 125400 | 91184165650 | 27100 | 27000 | 27100 | 27000 | 1758 |
| 384 | 20230719 | 125300 | 91136589050 | 27050 | 27100 | 27150 | 27000 | 4013 |
| 385 | 20230719 | 125200 | 91027974500 | 27100 | 27100 | 27150 | 27050 | 3775 |
| 386 | 20230719 | 125100 | 90925693050 | 27150 | 27200 | 27250 | 27100 | 5141 |
| 387 | 20230719 | 125000 | 90786054750 | 27250 | 27200 | 27250 | 27150 | 8217 |
| 388 | 20230719 | 124900 | 90562570750 | 27200 | 27150 | 27200 | 27150 | 3361 |
| 389 | 20230719 | 124800 | 90471260550 | 27150 | 27200 | 27200 | 27100 | 4131 |
| 390 | 20230719 | 124700 | 90359088200 | 27200 | 27200 | 27200 | 27150 | 1563 |
| 391 | 20230719 | 124600 | 90316617800 | 27200 | 27150 | 27250 | 27150 | 3974 |
| 392 | 20230719 | 124500 | 90208553700 | 27150 | 27150 | 27200 | 27100 | 4517 |
| 393 | 20230719 | 124400 | 90085912400 | 27150 | 27200 | 27200 | 27150 | 2161 |
| 394 | 20230719 | 124300 | 90027162450 | 27200 | 27150 | 27200 | 27150 | 2894 |
| 395 | 20230719 | 124200 | 89948514400 | 27200 | 27200 | 27250 | 27150 | 7724 |
| 396 | 20230719 | 124100 | 89738349700 | 27200 | 27250 | 27250 | 27200 | 4621 |
| 397 | 20230719 | 124000 | 89612469250 | 27200 | 27150 | 27250 | 27100 | 14995 |
| 398 | 20230719 | 123900 | 89204802400 | 27150 | 27100 | 27150 | 27050 | 2410 |
| 399 | 20230719 | 123800 | 89139467800 | 27100 | 27100 | 27150 | 27050 | 2295 |
| 400 | 20230719 | 123700 | 89077304800 | 27100 | 27100 | 27150 | 27050 | 1938 |
| 401 | 20230719 | 123600 | 89024781700 | 27100 | 27100 | 27150 | 27100 | 2387 |
| 402 | 20230719 | 123500 | 88960079550 | 27100 | 27150 | 27150 | 27100 | 2923 |
| 403 | 20230719 | 123400 | 88880801300 | 27150 | 27150 | 27150 | 27100 | 2065 |
| 404 | 20230719 | 123300 | 88824793000 | 27150 | 27100 | 27200 | 27050 | 10490 |
| 405 | 20230719 | 123200 | 88540046100 | 27100 | 27050 | 27100 | 27050 | 2031 |
| 406 | 20230719 | 123100 | 88485022850 | 27100 | 27000 | 27100 | 26950 | 6863 |
| 407 | 20230719 | 123000 | 88299436400 | 27000 | 26950 | 27000 | 26950 | 2053 |
| 408 | 20230719 | 122900 | 88244017800 | 26950 | 26950 | 27000 | 26950 | 1651 |
| 409 | 20230719 | 122800 | 88199447250 | 27000 | 26950 | 27000 | 26900 | 1399 |
| 410 | 20230719 | 122700 | 88161741000 | 27000 | 26950 | 27000 | 26900 | 1069 |
| 411 | 20230719 | 122600 | 88132918300 | 26900 | 26950 | 27000 | 26900 | 2677 |
| 412 | 20230719 | 122500 | 88060717100 | 26900 | 27000 | 27050 | 26900 | 2777 |
| 413 | 20230719 | 122400 | 87985799050 | 27000 | 27000 | 27050 | 27000 | 2780 |
| 414 | 20230719 | 122300 | 87910726800 | 27000 | 27000 | 27050 | 27000 | 2134 |
| 415 | 20230719 | 122200 | 87853043650 | 27050 | 27000 | 27050 | 27000 | 1438 |
| 416 | 20230719 | 122100 | 87814165100 | 27050 | 27050 | 27050 | 27000 | 2364 |
| 417 | 20230719 | 122000 | 87750289150 | 27000 | 27050 | 27100 | 27000 | 2000 |
| 418 | 20230719 | 121900 | 87696218900 | 27050 | 27050 | 27100 | 27050 | 1316 |
| 419 | 20230719 | 121800 | 87660574600 | 27050 | 27100 | 27100 | 27050 | 2868 |
| 420 | 20230719 | 121700 | 87582939750 | 27100 | 27050 | 27100 | 27050 | 3082 |
| 421 | 20230719 | 121600 | 87499498750 | 27100 | 27050 | 27100 | 27000 | 2940 |
| 422 | 20230719 | 121500 | 87419900450 | 27050 | 27050 | 27050 | 27000 | 1760 |
| 423 | 20230719 | 121400 | 87372325950 | 27000 | 27050 | 27100 | 26950 | 2772 |
| 424 | 20230719 | 121300 | 87297461150 | 27050 | 27000 | 27100 | 27000 | 5503 |
| 425 | 20230719 | 121200 | 87148686500 | 27000 | 27000 | 27000 | 26900 | 1198 |
| 426 | 20230719 | 121100 | 87116403000 | 26950 | 27000 | 27000 | 26900 | 3099 |
| 427 | 20230719 | 121000 | 87032893250 | 27000 | 26950 | 27000 | 26900 | 2779 |
| 428 | 20230719 | 120900 | 86957989700 | 26900 | 26950 | 27000 | 26900 | 1916 |
| 429 | 20230719 | 120800 | 86906389350 | 27000 | 27000 | 27000 | 26900 | 1587 |
| 430 | 20230719 | 120700 | 86863602650 | 27000 | 26850 | 27000 | 26800 | 8546 |
| 431 | 20230719 | 120600 | 86633870200 | 26850 | 26850 | 26850 | 26650 | 7725 |
| 432 | 20230719 | 120500 | 86427167300 | 26850 | 26850 | 26900 | 26800 | 2119 |
| 433 | 20230719 | 120400 | 86370265000 | 26900 | 26900 | 26900 | 26800 | 1602 |
| 434 | 20230719 | 120300 | 86327215300 | 26900 | 26800 | 26950 | 26800 | 3369 |
| 435 | 20230719 | 120200 | 86236755700 | 26800 | 26900 | 26900 | 26800 | 3822 |
| 436 | 20230719 | 120100 | 86134215550 | 26900 | 27050 | 27050 | 26850 | 6620 |
| 437 | 20230719 | 120000 | 85955793900 | 27050 | 27100 | 27100 | 27000 | 1992 |
| 438 | 20230719 | 115900 | 85901869350 | 27100 | 27000 | 27150 | 26950 | 6853 |
| 439 | 20230719 | 115800 | 85716450600 | 27050 | 26850 | 27050 | 26800 | 5894 |
| 440 | 20230719 | 115700 | 85557773250 | 26800 | 27050 | 27100 | 26650 | 24490 |
| 441 | 20230719 | 115600 | 84900157150 | 27050 | 27100 | 27150 | 27050 | 1403 |
| 442 | 20230719 | 115500 | 84862172050 | 27150 | 27150 | 27150 | 27100 | 1535 |
| 443 | 20230719 | 115400 | 84820518900 | 27100 | 27100 | 27200 | 27100 | 2927 |
| 444 | 20230719 | 115300 | 84741082950 | 27150 | 27150 | 27200 | 27050 | 6160 |
| 445 | 20230719 | 115200 | 84574013300 | 27200 | 27200 | 27250 | 27150 | 2681 |
| 446 | 20230719 | 115100 | 84501116800 | 27250 | 27250 | 27250 | 27200 | 1941 |
| 447 | 20230719 | 115000 | 84448260450 | 27250 | 27200 | 27250 | 27150 | 2998 |
| 448 | 20230719 | 114900 | 84366811350 | 27200 | 27200 | 27200 | 27100 | 2638 |
| 449 | 20230719 | 114800 | 84295175900 | 27200 | 27250 | 27300 | 27150 | 12274 |
| 450 | 20230719 | 114700 | 83961260200 | 27250 | 27250 | 27300 | 27200 | 5037 |
| 451 | 20230719 | 114600 | 83823893850 | 27250 | 27250 | 27300 | 27250 | 6044 |
| 452 | 20230719 | 114500 | 83659145000 | 27250 | 27200 | 27250 | 27150 | 7749 |
| 453 | 20230719 | 114400 | 83448286800 | 27200 | 27050 | 27200 | 27050 | 9256 |
| 454 | 20230719 | 114300 | 83197275200 | 27000 | 27000 | 27050 | 27000 | 6412 |
| 455 | 20230719 | 114200 | 83024059700 | 27000 | 27100 | 27100 | 27000 | 5530 |
| 456 | 20230719 | 114100 | 82874448850 | 27100 | 27100 | 27150 | 27050 | 2541 |
| 457 | 20230719 | 114000 | 82805567650 | 27150 | 27100 | 27150 | 27100 | 3713 |
| 458 | 20230719 | 113900 | 82704913650 | 27100 | 27150 | 27200 | 27100 | 2801 |
| 459 | 20230719 | 113800 | 82628863900 | 27100 | 27200 | 27200 | 27100 | 2223 |
| 460 | 20230719 | 113700 | 82568499750 | 27150 | 27150 | 27200 | 27100 | 3866 |
| 461 | 20230719 | 113600 | 82463521500 | 27100 | 27050 | 27150 | 27050 | 3968 |
| 462 | 20230719 | 113500 | 82356057650 | 27050 | 27100 | 27100 | 27050 | 5443 |
| 463 | 20230719 | 113400 | 82208709650 | 27100 | 27200 | 27200 | 27100 | 5783 |
| 464 | 20230719 | 113300 | 82051753350 | 27200 | 27300 | 27300 | 27200 | 5886 |
| 465 | 20230719 | 113200 | 81891465400 | 27300 | 27150 | 27300 | 27100 | 12871 |
| 466 | 20230719 | 113100 | 81541296750 | 27150 | 27150 | 27200 | 27150 | 1040 |
| 467 | 20230719 | 113000 | 81513051800 | 27150 | 27150 | 27200 | 27100 | 5840 |
| 468 | 20230719 | 112900 | 81354516850 | 27200 | 27200 | 27250 | 27100 | 4663 |
| 469 | 20230719 | 112800 | 81227765850 | 27250 | 27300 | 27300 | 27200 | 8328 |
| 470 | 20230719 | 112700 | 81000808700 | 27300 | 27200 | 27300 | 27200 | 13256 |
| 471 | 20230719 | 112600 | 80639700550 | 27200 | 27150 | 27250 | 27100 | 13923 |
| 472 | 20230719 | 112500 | 80261352950 | 27150 | 27100 | 27150 | 27100 | 3857 |
| 473 | 20230719 | 112400 | 80156790450 | 27100 | 27100 | 27150 | 27100 | 3859 |
| 474 | 20230719 | 112300 | 80052177350 | 27100 | 27100 | 27150 | 26950 | 13557 |
| 475 | 20230719 | 112200 | 79685607000 | 27050 | 27100 | 27150 | 27050 | 4906 |
| 476 | 20230719 | 112100 | 79552718900 | 27050 | 27200 | 27250 | 27050 | 10838 |
| 477 | 20230719 | 112000 | 79258378350 | 27200 | 27200 | 27250 | 27200 | 7698 |
| 478 | 20230719 | 111900 | 79048733950 | 27200 | 27200 | 27250 | 27150 | 6032 |
| 479 | 20230719 | 111800 | 78884577800 | 27200 | 27200 | 27250 | 27200 | 9637 |
| 480 | 20230719 | 111700 | 78622319750 | 27250 | 27200 | 27250 | 27100 | 17783 |
| 481 | 20230719 | 111600 | 78139109100 | 27250 | 27100 | 27250 | 27050 | 28898 |
| 482 | 20230719 | 111500 | 77354103200 | 27100 | 26950 | 27150 | 26950 | 21172 |
| 483 | 20230719 | 111400 | 76781254500 | 27000 | 26950 | 27000 | 26900 | 3624 |
| 484 | 20230719 | 111300 | 76683457900 | 26950 | 26900 | 27000 | 26850 | 11951 |
| 485 | 20230719 | 111200 | 76362012600 | 26900 | 27050 | 27050 | 26900 | 15697 |
| 486 | 20230719 | 111100 | 75938468550 | 27050 | 27050 | 27100 | 27000 | 11723 |
| 487 | 20230719 | 111000 | 75620954300 | 27100 | 26850 | 27100 | 26850 | 18847 |
| 488 | 20230719 | 110900 | 75111724150 | 26850 | 26950 | 26950 | 26850 | 4999 |
| 489 | 20230719 | 110800 | 74977149350 | 26950 | 26950 | 27000 | 26900 | 4609 |
| 490 | 20230719 | 110700 | 74852862800 | 26950 | 26900 | 27000 | 26800 | 18832 |
| 491 | 20230719 | 110600 | 74346464950 | 26900 | 26950 | 26950 | 26900 | 8079 |
| 492 | 20230719 | 110500 | 74128988650 | 26900 | 27000 | 27050 | 26900 | 12968 |
| 493 | 20230719 | 110400 | 73779472650 | 27050 | 27000 | 27100 | 26950 | 25667 |
| 494 | 20230719 | 110300 | 73085235800 | 27000 | 27000 | 27050 | 26900 | 24045 |
| 495 | 20230719 | 110200 | 72436656350 | 26950 | 26650 | 27000 | 26650 | 36874 |
| 496 | 20230719 | 110100 | 71445922400 | 26650 | 26700 | 26850 | 26650 | 25999 |
| 497 | 20230719 | 110000 | 70750698600 | 26700 | 26550 | 26750 | 26550 | 18630 |
| 498 | 20230719 | 105900 | 70254527500 | 26600 | 26350 | 26600 | 26350 | 20819 |
| 499 | 20230719 | 105800 | 69702787050 | 26350 | 26350 | 26350 | 26250 | 7962 |
| 500 | 20230719 | 105700 | 69493182350 | 26350 | 26250 | 26350 | 26250 | 3862 |
| 501 | 20230719 | 105600 | 69391623350 | 26250 | 26250 | 26350 | 25600 | 26257 |
| 502 | 20230719 | 105500 | 68708355500 | 26250 | 26100 | 26250 | 26050 | 6176 |
| 503 | 20230719 | 105400 | 68546591550 | 26100 | 26150 | 26200 | 26050 | 4061 |
| 504 | 20230719 | 105300 | 68440414200 | 26150 | 26150 | 26150 | 26050 | 5389 |
| 505 | 20230719 | 105200 | 68299752050 | 26150 | 26150 | 26200 | 26100 | 5598 |
| 506 | 20230719 | 105100 | 68153336500 | 26200 | 26100 | 26200 | 26050 | 7021 |
| 507 | 20230719 | 105000 | 67969990900 | 26100 | 25950 | 26100 | 25950 | 4710 |
| 508 | 20230719 | 104900 | 67847327200 | 25950 | 26050 | 26100 | 25950 | 4262 |
| 509 | 20230719 | 104800 | 67736420650 | 26000 | 25900 | 26100 | 25850 | 7213 |
| 510 | 20230719 | 104700 | 67548901250 | 25850 | 25950 | 26000 | 25850 | 5933 |
| 511 | 20230719 | 104600 | 67394886150 | 25950 | 26000 | 26000 | 25900 | 10381 |
| 512 | 20230719 | 104500 | 67125299900 | 26000 | 25800 | 26000 | 25700 | 7928 |
| 513 | 20230719 | 104400 | 66920037550 | 25750 | 25700 | 25850 | 25600 | 14136 |
| 514 | 20230719 | 104300 | 66556727650 | 25700 | 25750 | 25800 | 25700 | 3597 |
| 515 | 20230719 | 104200 | 66464151500 | 25750 | 25750 | 25800 | 25700 | 5410 |
| 516 | 20230719 | 104100 | 66324846550 | 25800 | 25750 | 25850 | 25650 | 7097 |
| 517 | 20230719 | 104000 | 66142051700 | 25750 | 25900 | 25950 | 25600 | 23102 |
| 518 | 20230719 | 103900 | 65547193800 | 25900 | 26000 | 26050 | 25900 | 7963 |
| 519 | 20230719 | 103800 | 65340309950 | 26000 | 25850 | 26000 | 25750 | 17736 |
| 520 | 20230719 | 103700 | 64881230600 | 25850 | 26100 | 26150 | 25750 | 37442 |
| 521 | 20230719 | 103600 | 63912906150 | 26100 | 26050 | 26150 | 25950 | 15498 |
| 522 | 20230719 | 103500 | 63509421150 | 26100 | 26250 | 26250 | 26000 | 35677 |
| 523 | 20230719 | 103400 | 62578977850 | 26300 | 26300 | 26400 | 26300 | 5854 |
| 524 | 20230719 | 103300 | 62424800900 | 26300 | 26300 | 26450 | 26300 | 6281 |
| 525 | 20230719 | 103200 | 62259294150 | 26350 | 26300 | 26350 | 26150 | 15652 |
| 526 | 20230719 | 103100 | 61848478600 | 26300 | 26500 | 26550 | 26200 | 35012 |
| 527 | 20230719 | 103000 | 60925706250 | 26500 | 26550 | 26600 | 26500 | 8225 |
| 528 | 20230719 | 102900 | 60707425650 | 26550 | 26550 | 26600 | 26500 | 8992 |
| 529 | 20230719 | 102800 | 60468664300 | 26550 | 26600 | 26650 | 26500 | 13630 |
| 530 | 20230719 | 102700 | 60106293150 | 26600 | 26700 | 26750 | 26600 | 13536 |
| 531 | 20230719 | 102600 | 59745439750 | 26650 | 26750 | 26850 | 26650 | 8503 |
| 532 | 20230719 | 102500 | 59518022050 | 26750 | 26900 | 27050 | 26750 | 10131 |
| 533 | 20230719 | 102400 | 59245339700 | 26900 | 26750 | 27050 | 26750 | 17892 |
| 534 | 20230719 | 102300 | 58763067350 | 26750 | 26500 | 26850 | 26300 | 39824 |
| 535 | 20230719 | 102200 | 57703591850 | 26500 | 27100 | 27100 | 26500 | 62466 |
| 536 | 20230719 | 102100 | 56033742950 | 27050 | 26950 | 27200 | 26900 | 13245 |
| 537 | 20230719 | 102000 | 55675535350 | 26900 | 27250 | 27300 | 26900 | 24775 |
| 538 | 20230719 | 101900 | 55003692100 | 27300 | 27200 | 27450 | 27150 | 43824 |
| 539 | 20230719 | 101800 | 53804892400 | 27150 | 27100 | 27250 | 26900 | 18733 |
| 540 | 20230719 | 101700 | 53298270250 | 27100 | 27150 | 27200 | 27050 | 8526 |
| 541 | 20230719 | 101600 | 53066981400 | 27100 | 27350 | 27400 | 27050 | 26588 |
| 542 | 20230719 | 101500 | 52342310750 | 27400 | 27000 | 27400 | 26900 | 63474 |
| 543 | 20230719 | 101400 | 50613824600 | 26950 | 26900 | 27150 | 26900 | 22531 |
| 544 | 20230719 | 101300 | 50005222900 | 26850 | 27100 | 27150 | 26800 | 32362 |
| 545 | 20230719 | 101200 | 49133169250 | 27100 | 27300 | 27300 | 27050 | 56409 |
| 546 | 20230719 | 101100 | 47599651350 | 27300 | 27200 | 27400 | 27100 | 98058 |
| 547 | 20230719 | 101000 | 44924669150 | 27200 | 26700 | 27200 | 26700 | 63459 |
| 548 | 20230719 | 100900 | 43211908250 | 26650 | 27050 | 27150 | 26550 | 107524 |
| 549 | 20230719 | 100800 | 40321407850 | 27050 | 27100 | 27100 | 26950 | 33923 |
| 550 | 20230719 | 100700 | 39403100300 | 27100 | 27100 | 27100 | 27100 | 0 |
| 551 | 20230719 | 100600 | 39403100300 | 27100 | 27000 | 27100 | 26950 | 95410 |
| 552 | 20230719 | 100500 | 36822750100 | 26950 | 26900 | 27000 | 26750 | 61338 |
| 553 | 20230719 | 100400 | 35172897350 | 26900 | 26700 | 26900 | 26650 | 62783 |
| 554 | 20230719 | 100300 | 33491622250 | 26750 | 26400 | 26750 | 26300 | 37806 |
| 555 | 20230719 | 100200 | 32487760650 | 26400 | 26350 | 26400 | 26150 | 16219 |
| 556 | 20230719 | 100100 | 32061400750 | 26350 | 26200 | 26400 | 26000 | 35562 |
| 557 | 20230719 | 100000 | 31132944550 | 26200 | 26500 | 26600 | 26200 | 37869 |
| 558 | 20230719 | 095900 | 30130864700 | 26500 | 26500 | 26650 | 26400 | 76909 |
| 559 | 20230719 | 095800 | 28090052200 | 26450 | 26250 | 26500 | 26050 | 60237 |
| 560 | 20230719 | 095700 | 26506908850 | 26250 | 26000 | 26300 | 25900 | 29397 |
| 561 | 20230719 | 095600 | 25739913350 | 25950 | 26200 | 26500 | 25850 | 77898 |
| 562 | 20230719 | 095500 | 23691444050 | 26200 | 25650 | 26500 | 25600 | 159532 |
| 563 | 20230719 | 095400 | 19525188500 | 25650 | 25450 | 25700 | 25450 | 28138 |
| 564 | 20230719 | 095300 | 18804559800 | 25450 | 25300 | 25450 | 25200 | 11088 |
| 565 | 20230719 | 095200 | 18523595400 | 25250 | 25500 | 25500 | 25200 | 14830 |
| 566 | 20230719 | 095100 | 18147367950 | 25500 | 25550 | 25650 | 25450 | 30833 |
| 567 | 20230719 | 095000 | 17359061900 | 25550 | 25400 | 25600 | 25400 | 44572 |
| 568 | 20230719 | 094900 | 16221300800 | 25400 | 25250 | 25400 | 25250 | 15945 |
| 569 | 20230719 | 094800 | 15816877700 | 25250 | 25250 | 25350 | 25200 | 14628 |
| 570 | 20230719 | 094700 | 15447198550 | 25300 | 25150 | 25300 | 25050 | 5680 |
| 571 | 20230719 | 094600 | 15304348650 | 25150 | 25150 | 25250 | 25100 | 5179 |
| 572 | 20230719 | 094500 | 15173999550 | 25150 | 25150 | 25200 | 25000 | 7663 |
| 573 | 20230719 | 094400 | 14981682450 | 25150 | 25350 | 25350 | 25150 | 11833 |
| 574 | 20230719 | 094300 | 14683069900 | 25350 | 25350 | 25350 | 25250 | 21825 |
| 575 | 20230719 | 094200 | 14130204500 | 25300 | 25400 | 25450 | 25300 | 22559 |
| 576 | 20230719 | 094100 | 13557717750 | 25400 | 25050 | 25450 | 25050 | 52336 |
| 577 | 20230719 | 094000 | 12233861850 | 25100 | 25000 | 25100 | 24950 | 10512 |
| 578 | 20230719 | 093900 | 11970732000 | 25050 | 25050 | 25050 | 24950 | 11094 |
| 579 | 20230719 | 093800 | 11693616750 | 25000 | 24900 | 25100 | 24850 | 16259 |
| 580 | 20230719 | 093700 | 11287073900 | 24900 | 25000 | 25000 | 24850 | 6059 |
| 581 | 20230719 | 093600 | 11136124850 | 25000 | 24650 | 25000 | 24650 | 20530 |
| 582 | 20230719 | 093500 | 10627098550 | 24650 | 24600 | 24650 | 24550 | 2651 |
| 583 | 20230719 | 093400 | 10561875000 | 24550 | 24600 | 24600 | 24400 | 6706 |
| 584 | 20230719 | 093300 | 10397579450 | 24550 | 24600 | 24600 | 24500 | 2605 |
| 585 | 20230719 | 093200 | 10333592350 | 24550 | 24600 | 24650 | 24500 | 3918 |
| 586 | 20230719 | 093100 | 10237320950 | 24600 | 24450 | 24650 | 24450 | 7069 |
| 587 | 20230719 | 093000 | 10064225800 | 24450 | 24450 | 24500 | 24450 | 4641 |
| 588 | 20230719 | 092900 | 9950746250 | 24500 | 24500 | 24500 | 24400 | 6406 |
| 589 | 20230719 | 092800 | 9794226950 | 24500 | 24450 | 24500 | 24450 | 2056 |
| 590 | 20230719 | 092700 | 9743914900 | 24500 | 24450 | 24550 | 24450 | 1741 |
| 591 | 20230719 | 092600 | 9701290950 | 24500 | 24650 | 24700 | 24400 | 17405 |
| 592 | 20230719 | 092500 | 9275247300 | 24650 | 24850 | 24850 | 24600 | 5053 |
| 593 | 20230719 | 092400 | 9150421800 | 24750 | 24850 | 24850 | 24750 | 2278 |
| 594 | 20230719 | 092300 | 9093943550 | 24850 | 24600 | 24850 | 24600 | 7768 |
| 595 | 20230719 | 092200 | 8901601900 | 24600 | 24550 | 24600 | 24500 | 3930 |
| 596 | 20230719 | 092100 | 8805189050 | 24500 | 24500 | 24550 | 24450 | 5500 |
| 597 | 20230719 | 092000 | 8670489300 | 24500 | 24500 | 24600 | 24450 | 5457 |
| 598 | 20230719 | 091900 | 8536753950 | 24500 | 24650 | 24650 | 24450 | 4481 |
| 599 | 20230719 | 091800 | 8426995100 | 24600 | 24500 | 24600 | 24350 | 16481 |
| 600 | 20230719 | 091700 | 8023810450 | 24500 | 24800 | 24850 | 24500 | 17505 |
| 601 | 20230719 | 091600 | 7592939750 | 24800 | 24750 | 24800 | 24750 | 1243 |
| 602 | 20230719 | 091500 | 7562125450 | 24800 | 24750 | 24900 | 24700 | 5938 |
| 603 | 20230719 | 091400 | 7415005350 | 24800 | 24900 | 24900 | 24750 | 4257 |
| 604 | 20230719 | 091300 | 7309443150 | 24950 | 24900 | 24950 | 24800 | 7391 |
| 605 | 20230719 | 091200 | 7125706550 | 24900 | 24900 | 25000 | 24850 | 5490 |
| 606 | 20230719 | 091100 | 6988952650 | 24950 | 25050 | 25050 | 24800 | 6944 |
| 607 | 20230719 | 091000 | 6815993900 | 25050 | 24600 | 25100 | 24600 | 7253 |
| 608 | 20230719 | 090900 | 6635808150 | 24600 | 25000 | 25050 | 24600 | 21698 |
| 609 | 20230719 | 090800 | 6098614900 | 25000 | 25000 | 25050 | 24950 | 7126 |
| 610 | 20230719 | 090700 | 5920353600 | 24950 | 25000 | 25000 | 24900 | 1678 |
| 611 | 20230719 | 090600 | 5878452750 | 24900 | 24700 | 25000 | 24700 | 8563 |
| 612 | 20230719 | 090500 | 5665698000 | 24700 | 25050 | 25100 | 24650 | 14506 |
| 613 | 20230719 | 090400 | 5306096900 | 24900 | 25100 | 25100 | 24700 | 41343 |
| 614 | 20230719 | 090300 | 4277951850 | 25100 | 25350 | 25350 | 25050 | 29875 |
| 615 | 20230719 | 090200 | 3523647550 | 25300 | 25050 | 25400 | 24950 | 36546 |
| 616 | 20230719 | 090100 | 2601458950 | 25100 | 24850 | 25250 | 24800 | 49281 |
| 617 | 20230719 | 090000 | 1366645550 | 24900 | 24650 | 25000 | 24650 | 51668 |