31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 183200 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 12236 |
| 3 | 20230719 | 183100 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20230719 | 183000 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20230719 | 182900 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20230719 | 182800 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20230719 | 182700 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20230719 | 182600 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20230719 | 182500 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20230719 | 182400 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20230719 | 182300 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20230719 | 182200 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20230719 | 182100 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20230719 | 182000 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20230719 | 181900 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20230719 | 181800 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20230719 | 181700 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20230719 | 181600 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20230719 | 181500 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20230719 | 181400 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20230719 | 181300 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20230719 | 181200 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20230719 | 181100 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20230719 | 181000 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20230719 | 180900 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20230719 | 180800 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20230719 | 180700 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20230719 | 180600 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20230719 | 180500 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20230719 | 180400 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20230719 | 180300 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20230719 | 180200 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 12236 |
| 33 | 20230719 | 180100 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20230719 | 180000 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20230719 | 175900 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20230719 | 175800 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20230719 | 175700 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20230719 | 175600 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20230719 | 175500 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20230719 | 175400 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20230719 | 175300 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20230719 | 175200 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20230719 | 175100 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20230719 | 175000 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20230719 | 174900 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20230719 | 174800 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20230719 | 174700 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20230719 | 174600 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20230719 | 174500 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20230719 | 174400 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20230719 | 174300 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20230719 | 174200 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20230719 | 174100 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20230719 | 174000 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20230719 | 173900 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20230719 | 173800 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20230719 | 173700 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20230719 | 173600 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20230719 | 173500 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20230719 | 173400 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20230719 | 173300 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20230719 | 173200 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 12236 |
| 63 | 20230719 | 173100 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20230719 | 173000 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20230719 | 172900 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20230719 | 172800 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20230719 | 172700 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20230719 | 172600 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20230719 | 172500 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20230719 | 172400 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20230719 | 172300 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20230719 | 172200 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20230719 | 172100 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20230719 | 172000 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20230719 | 171900 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20230719 | 171800 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20230719 | 171700 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20230719 | 171600 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20230719 | 171500 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20230719 | 171400 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20230719 | 171300 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20230719 | 171200 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20230719 | 171100 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20230719 | 171000 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20230719 | 170900 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20230719 | 170800 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20230719 | 170700 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20230719 | 170600 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20230719 | 170500 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20230719 | 170400 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20230719 | 170300 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20230719 | 170200 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 12236 |
| 93 | 20230719 | 170100 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20230719 | 170000 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20230719 | 165900 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20230719 | 165800 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20230719 | 165700 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20230719 | 165600 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20230719 | 165500 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20230719 | 165400 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20230719 | 165300 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20230719 | 165200 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20230719 | 165100 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20230719 | 165000 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20230719 | 164900 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20230719 | 164800 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20230719 | 164700 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20230719 | 164600 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20230719 | 164500 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20230719 | 164400 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20230719 | 164300 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20230719 | 164200 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20230719 | 164100 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20230719 | 164000 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20230719 | 163900 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20230719 | 163800 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20230719 | 163700 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20230719 | 163600 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20230719 | 163500 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20230719 | 163400 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20230719 | 163300 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20230719 | 163200 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 12236 |
| 123 | 20230719 | 163100 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20230719 | 163000 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20230719 | 162900 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20230719 | 162800 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20230719 | 162700 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20230719 | 162600 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20230719 | 162500 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20230719 | 162400 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20230719 | 162300 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20230719 | 162200 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20230719 | 162100 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20230719 | 162000 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20230719 | 161900 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20230719 | 161800 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20230719 | 161700 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20230719 | 161600 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20230719 | 161500 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20230719 | 161400 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20230719 | 161300 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20230719 | 161200 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20230719 | 161100 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20230719 | 161000 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20230719 | 160900 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20230719 | 160800 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20230719 | 160700 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20230719 | 160600 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20230719 | 160500 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20230719 | 160400 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20230719 | 160300 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20230719 | 160200 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 12236 |
| 153 | 20230719 | 160100 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20230719 | 160000 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20230719 | 155900 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20230719 | 155800 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20230719 | 155700 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20230719 | 155600 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20230719 | 155500 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20230719 | 155400 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20230719 | 155300 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20230719 | 155200 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20230719 | 155100 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20230719 | 155000 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20230719 | 154900 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20230719 | 154800 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20230719 | 154700 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20230719 | 154600 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20230719 | 154500 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20230719 | 154400 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20230719 | 154300 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20230719 | 154200 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20230719 | 154100 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20230719 | 154000 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20230719 | 153900 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20230719 | 153800 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20230719 | 153700 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20230719 | 153600 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20230719 | 153500 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20230719 | 153400 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20230719 | 153300 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20230719 | 153200 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 12236 |
| 183 | 20230719 | 153100 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20230719 | 153000 | 8844313950 | 31400 | 31400 | 31400 | 31400 | 12236 |
| 185 | 20230719 | 152900 | 8460103550 | 31350 | 31350 | 31350 | 31350 | 0 |
| 186 | 20230719 | 152800 | 8460103550 | 31350 | 31350 | 31350 | 31350 | 0 |
| 187 | 20230719 | 152700 | 8460103550 | 31350 | 31350 | 31350 | 31350 | 0 |
| 188 | 20230719 | 152600 | 8460103550 | 31350 | 31350 | 31350 | 31350 | 0 |
| 189 | 20230719 | 152500 | 8460103550 | 31350 | 31350 | 31350 | 31350 | 0 |
| 190 | 20230719 | 152400 | 8460103550 | 31350 | 31350 | 31350 | 31350 | 0 |
| 191 | 20230719 | 152300 | 8460103550 | 31350 | 31350 | 31350 | 31350 | 0 |
| 192 | 20230719 | 152200 | 8460103550 | 31350 | 31350 | 31350 | 31350 | 0 |
| 193 | 20230719 | 152100 | 8460103550 | 31350 | 31350 | 31350 | 31350 | 0 |
| 194 | 20230719 | 152000 | 8460103550 | 31350 | 31350 | 31350 | 31350 | 0 |
| 195 | 20230719 | 151900 | 8460103550 | 31350 | 31400 | 31450 | 31350 | 2732 |
| 196 | 20230719 | 151800 | 8374261200 | 31400 | 31400 | 31450 | 31350 | 202 |
| 197 | 20230719 | 151700 | 8367919750 | 31350 | 31350 | 31400 | 31350 | 2298 |
| 198 | 20230719 | 151600 | 8295772300 | 31350 | 31350 | 31350 | 31350 | 38 |
| 199 | 20230719 | 151500 | 8294581000 | 31350 | 31350 | 31400 | 31350 | 815 |
| 200 | 20230719 | 151400 | 8268993900 | 31350 | 31350 | 31400 | 31350 | 872 |
| 201 | 20230719 | 151300 | 8241635650 | 31350 | 31400 | 31400 | 31350 | 331 |
| 202 | 20230719 | 151200 | 8231249950 | 31400 | 31350 | 31400 | 31350 | 375 |
| 203 | 20230719 | 151100 | 8219476800 | 31400 | 31350 | 31400 | 31350 | 209 |
| 204 | 20230719 | 151000 | 8212915850 | 31350 | 31350 | 31400 | 31350 | 160 |
| 205 | 20230719 | 150900 | 8207898500 | 31350 | 31400 | 31450 | 31350 | 1812 |
| 206 | 20230719 | 150800 | 8151008650 | 31400 | 31400 | 31450 | 31400 | 574 |
| 207 | 20230719 | 150700 | 8132980250 | 31450 | 31400 | 31450 | 31400 | 81 |
| 208 | 20230719 | 150600 | 8130433300 | 31400 | 31400 | 31450 | 31400 | 143 |
| 209 | 20230719 | 150500 | 8125943050 | 31400 | 31500 | 31500 | 31400 | 2317 |
| 210 | 20230719 | 150400 | 8053050150 | 31500 | 31450 | 31500 | 31450 | 12 |
| 211 | 20230719 | 150300 | 8052672200 | 31500 | 31500 | 31500 | 31450 | 208 |
| 212 | 20230719 | 150200 | 8046122150 | 31500 | 31450 | 31500 | 31450 | 73 |
| 213 | 20230719 | 150100 | 8043822800 | 31450 | 31500 | 31500 | 31450 | 138 |
| 214 | 20230719 | 150000 | 8039476200 | 31500 | 31400 | 31500 | 31400 | 207 |
| 215 | 20230719 | 145900 | 8032963500 | 31450 | 31400 | 31500 | 31400 | 508 |
| 216 | 20230719 | 145800 | 8016987150 | 31450 | 31400 | 31500 | 31400 | 656 |
| 217 | 20230719 | 145700 | 7996354650 | 31400 | 31400 | 31450 | 31400 | 191 |
| 218 | 20230719 | 145600 | 7990349550 | 31400 | 31450 | 31450 | 31400 | 378 |
| 219 | 20230719 | 145500 | 7978464400 | 31400 | 31450 | 31450 | 31400 | 134 |
| 220 | 20230719 | 145400 | 7974250850 | 31400 | 31400 | 31450 | 31400 | 99 |
| 221 | 20230719 | 145300 | 7971139200 | 31400 | 31450 | 31450 | 31400 | 1518 |
| 222 | 20230719 | 145200 | 7923400300 | 31500 | 31450 | 31500 | 31450 | 2542 |
| 223 | 20230719 | 145100 | 7843391450 | 31500 | 31450 | 31500 | 31450 | 147 |
| 224 | 20230719 | 145000 | 7838762350 | 31450 | 31500 | 31500 | 31450 | 241 |
| 225 | 20230719 | 144900 | 7831174100 | 31500 | 31450 | 31500 | 31450 | 470 |
| 226 | 20230719 | 144800 | 7816381900 | 31450 | 31450 | 31450 | 31400 | 1436 |
| 227 | 20230719 | 144700 | 7771229750 | 31400 | 31400 | 31450 | 31400 | 224 |
| 228 | 20230719 | 144600 | 7764193700 | 31450 | 31400 | 31450 | 31400 | 61 |
| 229 | 20230719 | 144500 | 7762276950 | 31400 | 31400 | 31450 | 31400 | 208 |
| 230 | 20230719 | 144400 | 7755735650 | 31400 | 31500 | 31500 | 31400 | 1770 |
| 231 | 20230719 | 144300 | 7700038950 | 31450 | 31450 | 31500 | 31400 | 588 |
| 232 | 20230719 | 144200 | 7681539200 | 31400 | 31400 | 31450 | 31400 | 1578 |
| 233 | 20230719 | 144100 | 7631912850 | 31400 | 31400 | 31400 | 31350 | 499 |
| 234 | 20230719 | 144000 | 7616247750 | 31350 | 31350 | 31400 | 31350 | 23 |
| 235 | 20230719 | 143900 | 7615526300 | 31400 | 31400 | 31400 | 31350 | 205 |
| 236 | 20230719 | 143800 | 7609091800 | 31350 | 31350 | 31400 | 31350 | 114 |
| 237 | 20230719 | 143700 | 7605514200 | 31350 | 31400 | 31450 | 31350 | 2817 |
| 238 | 20230719 | 143600 | 7516983000 | 31400 | 31350 | 31400 | 31350 | 252 |
| 239 | 20230719 | 143500 | 7509070900 | 31400 | 31350 | 31400 | 31350 | 93 |
| 240 | 20230719 | 143400 | 7506152350 | 31350 | 31400 | 31400 | 31350 | 273 |
| 241 | 20230719 | 143300 | 7497582300 | 31350 | 31400 | 31400 | 31350 | 152 |
| 242 | 20230719 | 143200 | 7492817050 | 31350 | 31350 | 31400 | 31350 | 180 |
| 243 | 20230719 | 143100 | 7487168850 | 31400 | 31350 | 31450 | 31350 | 341 |
| 244 | 20230719 | 143000 | 7476463950 | 31400 | 31400 | 31400 | 31350 | 200 |
| 245 | 20230719 | 142900 | 7470185250 | 31400 | 31350 | 31400 | 31350 | 219 |
| 246 | 20230719 | 142800 | 7463308800 | 31350 | 31350 | 31400 | 31350 | 235 |
| 247 | 20230719 | 142700 | 7455932650 | 31350 | 31400 | 31400 | 31350 | 670 |
| 248 | 20230719 | 142600 | 7434907950 | 31400 | 31350 | 31400 | 31350 | 206 |
| 249 | 20230719 | 142500 | 7428445050 | 31350 | 31350 | 31400 | 31350 | 130 |
| 250 | 20230719 | 142400 | 7424368500 | 31350 | 31400 | 31400 | 31350 | 733 |
| 251 | 20230719 | 142300 | 7401354900 | 31400 | 31400 | 31400 | 31400 | 250 |
| 252 | 20230719 | 142200 | 7393504900 | 31400 | 31350 | 31400 | 31350 | 509 |
| 253 | 20230719 | 142100 | 7377526150 | 31350 | 31350 | 31400 | 31350 | 270 |
| 254 | 20230719 | 142000 | 7369061550 | 31350 | 31400 | 31400 | 31350 | 72 |
| 255 | 20230719 | 141900 | 7366804250 | 31350 | 31350 | 31400 | 31350 | 106 |
| 256 | 20230719 | 141800 | 7363478800 | 31350 | 31350 | 31350 | 31350 | 135 |
| 257 | 20230719 | 141700 | 7359246550 | 31350 | 31350 | 31350 | 31300 | 625 |
| 258 | 20230719 | 141600 | 7339653300 | 31350 | 31350 | 31400 | 31350 | 88 |
| 259 | 20230719 | 141500 | 7336894450 | 31350 | 31400 | 31400 | 31350 | 83 |
| 260 | 20230719 | 141400 | 7334292350 | 31350 | 31350 | 31350 | 31350 | 137 |
| 261 | 20230719 | 141300 | 7329997400 | 31350 | 31350 | 31350 | 31350 | 248 |
| 262 | 20230719 | 141200 | 7322222600 | 31350 | 31300 | 31350 | 31300 | 302 |
| 263 | 20230719 | 141100 | 7312762700 | 31300 | 31300 | 31350 | 31300 | 52 |
| 264 | 20230719 | 141000 | 7311135050 | 31300 | 31300 | 31350 | 31300 | 132 |
| 265 | 20230719 | 140900 | 7307003350 | 31300 | 31300 | 31350 | 31250 | 579 |
| 266 | 20230719 | 140800 | 7288883050 | 31300 | 31350 | 31350 | 31300 | 367 |
| 267 | 20230719 | 140700 | 7277390850 | 31350 | 31350 | 31350 | 31350 | 170 |
| 268 | 20230719 | 140600 | 7272061350 | 31350 | 31350 | 31400 | 31350 | 219 |
| 269 | 20230719 | 140500 | 7265195200 | 31350 | 31400 | 31400 | 31350 | 245 |
| 270 | 20230719 | 140400 | 7257511950 | 31350 | 31350 | 31400 | 31350 | 274 |
| 271 | 20230719 | 140300 | 7248918950 | 31350 | 31350 | 31350 | 31350 | 77 |
| 272 | 20230719 | 140200 | 7246505000 | 31350 | 31350 | 31350 | 31350 | 111 |
| 273 | 20230719 | 140100 | 7243025150 | 31350 | 31350 | 31350 | 31350 | 173 |
| 274 | 20230719 | 140000 | 7237601600 | 31400 | 31350 | 31400 | 31350 | 152 |
| 275 | 20230719 | 135900 | 7232836050 | 31350 | 31350 | 31400 | 31350 | 114 |
| 276 | 20230719 | 135800 | 7229262100 | 31350 | 31350 | 31400 | 31350 | 241 |
| 277 | 20230719 | 135700 | 7221701700 | 31350 | 31350 | 31350 | 31300 | 165 |
| 278 | 20230719 | 135600 | 7216529050 | 31300 | 31350 | 31350 | 31300 | 143 |
| 279 | 20230719 | 135500 | 7212048050 | 31350 | 31350 | 31350 | 31300 | 246 |
| 280 | 20230719 | 135400 | 7204339150 | 31350 | 31350 | 31350 | 31350 | 265 |
| 281 | 20230719 | 135300 | 7196031400 | 31350 | 31350 | 31400 | 31350 | 80 |
| 282 | 20230719 | 135200 | 7193523300 | 31350 | 31350 | 31350 | 31350 | 754 |
| 283 | 20230719 | 135100 | 7169885400 | 31350 | 31350 | 31400 | 31350 | 144 |
| 284 | 20230719 | 135000 | 7165370300 | 31350 | 31400 | 31400 | 31350 | 1853 |
| 285 | 20230719 | 134900 | 7107189100 | 31400 | 31350 | 31450 | 31350 | 767 |
| 286 | 20230719 | 134800 | 7083108700 | 31350 | 31350 | 31400 | 31350 | 76 |
| 287 | 20230719 | 134700 | 7080726050 | 31350 | 31350 | 31400 | 31350 | 99 |
| 288 | 20230719 | 134600 | 7077622350 | 31350 | 31350 | 31350 | 31350 | 155 |
| 289 | 20230719 | 134500 | 7072763100 | 31350 | 31350 | 31400 | 31350 | 179 |
| 290 | 20230719 | 134400 | 7067147650 | 31350 | 31400 | 31400 | 31350 | 837 |
| 291 | 20230719 | 134300 | 7040869800 | 31400 | 31450 | 31450 | 31400 | 812 |
| 292 | 20230719 | 134200 | 7015337650 | 31400 | 31400 | 31450 | 31400 | 360 |
| 293 | 20230719 | 134100 | 7004021100 | 31400 | 31400 | 31400 | 31400 | 633 |
| 294 | 20230719 | 134000 | 6984144900 | 31400 | 31400 | 31450 | 31400 | 199 |
| 295 | 20230719 | 133900 | 6977892900 | 31400 | 31400 | 31450 | 31400 | 46 |
| 296 | 20230719 | 133800 | 6976448450 | 31400 | 31400 | 31400 | 31400 | 84 |
| 297 | 20230719 | 133700 | 6973810850 | 31400 | 31450 | 31450 | 31400 | 79 |
| 298 | 20230719 | 133600 | 6971329100 | 31400 | 31400 | 31450 | 31400 | 70 |
| 299 | 20230719 | 133500 | 6969130250 | 31400 | 31400 | 31450 | 31400 | 70 |
| 300 | 20230719 | 133400 | 6966932200 | 31400 | 31400 | 31450 | 31400 | 101 |
| 301 | 20230719 | 133300 | 6963758600 | 31400 | 31400 | 31400 | 31400 | 297 |
| 302 | 20230719 | 133200 | 6954432800 | 31400 | 31400 | 31400 | 31350 | 166 |
| 303 | 20230719 | 133100 | 6949221250 | 31350 | 31400 | 31400 | 31350 | 144 |
| 304 | 20230719 | 133000 | 6944705050 | 31400 | 31350 | 31400 | 31350 | 714 |
| 305 | 20230719 | 132900 | 6922310050 | 31350 | 31400 | 31400 | 31350 | 975 |
| 306 | 20230719 | 132800 | 6891695200 | 31400 | 31450 | 31450 | 31400 | 141 |
| 307 | 20230719 | 132700 | 6887263850 | 31400 | 31400 | 31400 | 31400 | 344 |
| 308 | 20230719 | 132600 | 6876462250 | 31450 | 31400 | 31450 | 31400 | 180 |
| 309 | 20230719 | 132500 | 6870809650 | 31400 | 31400 | 31450 | 31400 | 114 |
| 310 | 20230719 | 132400 | 6867227850 | 31400 | 31400 | 31400 | 31400 | 397 |
| 311 | 20230719 | 132300 | 6854762050 | 31400 | 31400 | 31400 | 31400 | 84 |
| 312 | 20230719 | 132200 | 6852124450 | 31400 | 31450 | 31450 | 31400 | 54 |
| 313 | 20230719 | 132100 | 6850428050 | 31450 | 31400 | 31450 | 31400 | 263 |
| 314 | 20230719 | 132000 | 6842166000 | 31400 | 31400 | 31400 | 31400 | 6 |
| 315 | 20230719 | 131900 | 6841977600 | 31400 | 31400 | 31400 | 31400 | 94 |
| 316 | 20230719 | 131800 | 6839026000 | 31450 | 31450 | 31500 | 31450 | 1104 |
| 317 | 20230719 | 131700 | 6804286850 | 31450 | 31500 | 31500 | 31450 | 71 |
| 318 | 20230719 | 131600 | 6802051750 | 31450 | 31500 | 31550 | 31450 | 1105 |
| 319 | 20230719 | 131500 | 6767211350 | 31500 | 31500 | 31550 | 31500 | 80 |
| 320 | 20230719 | 131400 | 6764690600 | 31500 | 31500 | 31550 | 31500 | 91 |
| 321 | 20230719 | 131300 | 6761822750 | 31500 | 31550 | 31550 | 31500 | 424 |
| 322 | 20230719 | 131200 | 6748445800 | 31550 | 31500 | 31550 | 31500 | 858 |
| 323 | 20230719 | 131100 | 6721380400 | 31500 | 31500 | 31550 | 31500 | 121 |
| 324 | 20230719 | 131000 | 6717566650 | 31500 | 31500 | 31500 | 31500 | 46 |
| 325 | 20230719 | 130900 | 6716117650 | 31500 | 31500 | 31550 | 31500 | 120 |
| 326 | 20230719 | 130800 | 6712334750 | 31500 | 31500 | 31500 | 31500 | 208 |
| 327 | 20230719 | 130700 | 6705782750 | 31500 | 31500 | 31550 | 31500 | 287 |
| 328 | 20230719 | 130600 | 6696739150 | 31500 | 31500 | 31550 | 31500 | 176 |
| 329 | 20230719 | 130500 | 6691190250 | 31500 | 31550 | 31550 | 31500 | 779 |
| 330 | 20230719 | 130400 | 6666613250 | 31500 | 31500 | 31550 | 31500 | 304 |
| 331 | 20230719 | 130300 | 6657024250 | 31500 | 31500 | 31500 | 31500 | 116 |
| 332 | 20230719 | 130200 | 6653370250 | 31500 | 31500 | 31550 | 31500 | 134 |
| 333 | 20230719 | 130100 | 6649149200 | 31500 | 31550 | 31550 | 31500 | 50 |
| 334 | 20230719 | 130000 | 6647573400 | 31500 | 31500 | 31550 | 31450 | 460 |
| 335 | 20230719 | 125900 | 6633083550 | 31500 | 31500 | 31500 | 31500 | 1016 |
| 336 | 20230719 | 125800 | 6601079550 | 31500 | 31500 | 31500 | 31450 | 660 |
| 337 | 20230719 | 125700 | 6580290800 | 31500 | 31450 | 31500 | 31450 | 336 |
| 338 | 20230719 | 125600 | 6569708850 | 31450 | 31450 | 31500 | 31450 | 89 |
| 339 | 20230719 | 125500 | 6566907500 | 31450 | 31450 | 31450 | 31450 | 123 |
| 340 | 20230719 | 125400 | 6563039150 | 31500 | 31450 | 31500 | 31450 | 265 |
| 341 | 20230719 | 125300 | 6554702000 | 31450 | 31500 | 31500 | 31450 | 1494 |
| 342 | 20230719 | 125200 | 6507643400 | 31500 | 31500 | 31550 | 31500 | 1350 |
| 343 | 20230719 | 125100 | 6465070050 | 31550 | 31450 | 31550 | 31400 | 3633 |
| 344 | 20230719 | 125000 | 6350586100 | 31400 | 31400 | 31450 | 31400 | 620 |
| 345 | 20230719 | 124900 | 6331088650 | 31400 | 31400 | 31450 | 31400 | 198 |
| 346 | 20230719 | 124800 | 6324863950 | 31400 | 31400 | 31450 | 31400 | 63 |
| 347 | 20230719 | 124700 | 6322883000 | 31400 | 31400 | 31450 | 31400 | 117 |
| 348 | 20230719 | 124600 | 6319207050 | 31400 | 31400 | 31400 | 31400 | 37 |
| 349 | 20230719 | 124500 | 6318045250 | 31450 | 31400 | 31450 | 31400 | 89 |
| 350 | 20230719 | 124400 | 6315248800 | 31400 | 31450 | 31450 | 31400 | 139 |
| 351 | 20230719 | 124300 | 6310879150 | 31400 | 31400 | 31400 | 31400 | 33 |
| 352 | 20230719 | 124200 | 6309842950 | 31400 | 31400 | 31450 | 31400 | 94 |
| 353 | 20230719 | 124100 | 6306887150 | 31400 | 31400 | 31400 | 31400 | 100 |
| 354 | 20230719 | 124000 | 6303747150 | 31400 | 31350 | 31400 | 31300 | 759 |
| 355 | 20230719 | 123900 | 6279946300 | 31350 | 31400 | 31400 | 31350 | 2008 |
| 356 | 20230719 | 123800 | 6216926750 | 31400 | 31400 | 31400 | 31400 | 63 |
| 357 | 20230719 | 123700 | 6214948550 | 31400 | 31400 | 31400 | 31400 | 206 |
| 358 | 20230719 | 123600 | 6208480150 | 31400 | 31400 | 31400 | 31400 | 438 |
| 359 | 20230719 | 123500 | 6194726950 | 31400 | 31450 | 31450 | 31400 | 7 |
| 360 | 20230719 | 123400 | 6194507050 | 31400 | 31450 | 31450 | 31400 | 1725 |
| 361 | 20230719 | 123300 | 6140264200 | 31450 | 31450 | 31500 | 31450 | 251 |
| 362 | 20230719 | 123200 | 6132369850 | 31450 | 31450 | 31450 | 31450 | 34 |
| 363 | 20230719 | 123100 | 6131300550 | 31500 | 31450 | 31500 | 31450 | 51 |
| 364 | 20230719 | 123000 | 6129695250 | 31450 | 31450 | 31500 | 31450 | 62 |
| 365 | 20230719 | 122900 | 6127745300 | 31450 | 31450 | 31500 | 31450 | 35 |
| 366 | 20230719 | 122800 | 6126644500 | 31500 | 31450 | 31500 | 31450 | 115 |
| 367 | 20230719 | 122700 | 6123026200 | 31450 | 31450 | 31450 | 31450 | 11 |
| 368 | 20230719 | 122600 | 6122680250 | 31450 | 31450 | 31450 | 31450 | 194 |
| 369 | 20230719 | 122500 | 6116578950 | 31450 | 31500 | 31500 | 31450 | 411 |
| 370 | 20230719 | 122400 | 6103652000 | 31450 | 31450 | 31450 | 31450 | 291 |
| 371 | 20230719 | 122300 | 6094500050 | 31450 | 31450 | 31450 | 31450 | 364 |
| 372 | 20230719 | 122200 | 6083052250 | 31450 | 31450 | 31500 | 31450 | 94 |
| 373 | 20230719 | 122100 | 6080094250 | 31450 | 31450 | 31450 | 31450 | 33 |
| 374 | 20230719 | 122000 | 6079056400 | 31500 | 31450 | 31500 | 31450 | 21 |
| 375 | 20230719 | 121900 | 6078395900 | 31450 | 31450 | 31450 | 31450 | 69 |
| 376 | 20230719 | 121800 | 6076225850 | 31450 | 31450 | 31500 | 31450 | 34 |
| 377 | 20230719 | 121700 | 6075156000 | 31450 | 31450 | 31450 | 31450 | 192 |
| 378 | 20230719 | 121600 | 6069117600 | 31450 | 31450 | 31500 | 31450 | 1492 |
| 379 | 20230719 | 121500 | 6022190000 | 31450 | 31450 | 31450 | 31450 | 73 |
| 380 | 20230719 | 121400 | 6019894150 | 31450 | 31450 | 31450 | 31450 | 17 |
| 381 | 20230719 | 121300 | 6019359500 | 31450 | 31500 | 31500 | 31450 | 54 |
| 382 | 20230719 | 121200 | 6017660150 | 31450 | 31500 | 31600 | 31450 | 1386 |
| 383 | 20230719 | 121100 | 5973972500 | 31500 | 31500 | 31550 | 31500 | 92 |
| 384 | 20230719 | 121000 | 5971073700 | 31500 | 31550 | 31550 | 31500 | 74 |
| 385 | 20230719 | 120900 | 5968741150 | 31500 | 31550 | 31550 | 31500 | 232 |
| 386 | 20230719 | 120800 | 5961425250 | 31500 | 31500 | 31500 | 31500 | 16 |
| 387 | 20230719 | 120700 | 5960921250 | 31500 | 31500 | 31550 | 31500 | 47 |
| 388 | 20230719 | 120600 | 5959440700 | 31500 | 31500 | 31550 | 31450 | 301 |
| 389 | 20230719 | 120500 | 5949960250 | 31500 | 31500 | 31500 | 31450 | 225 |
| 390 | 20230719 | 120400 | 5942872850 | 31450 | 31500 | 31500 | 31450 | 58 |
| 391 | 20230719 | 120300 | 5941047500 | 31500 | 31450 | 31500 | 31450 | 103 |
| 392 | 20230719 | 120200 | 5937805300 | 31450 | 31450 | 31500 | 31450 | 194 |
| 393 | 20230719 | 120100 | 5931695950 | 31500 | 31500 | 31500 | 31450 | 268 |
| 394 | 20230719 | 120000 | 5923254100 | 31500 | 31500 | 31550 | 31450 | 373 |
| 395 | 20230719 | 115900 | 5911504350 | 31550 | 31500 | 31550 | 31450 | 858 |
| 396 | 20230719 | 115800 | 5884455950 | 31500 | 31450 | 31500 | 31450 | 35 |
| 397 | 20230719 | 115700 | 5883355100 | 31500 | 31450 | 31500 | 31450 | 1356 |
| 398 | 20230719 | 115600 | 5840653850 | 31500 | 31500 | 31500 | 31450 | 82 |
| 399 | 20230719 | 115500 | 5838074800 | 31500 | 31450 | 31500 | 31450 | 28 |
| 400 | 20230719 | 115400 | 5837194100 | 31500 | 31600 | 31600 | 31450 | 77 |
| 401 | 20230719 | 115300 | 5834770150 | 31600 | 31500 | 31600 | 31450 | 134 |
| 402 | 20230719 | 115200 | 5830550300 | 31500 | 31500 | 31550 | 31450 | 1117 |
| 403 | 20230719 | 115100 | 5795367900 | 31550 | 31500 | 31550 | 31500 | 169 |
| 404 | 20230719 | 115000 | 5790037250 | 31550 | 31500 | 31550 | 31500 | 170 |
| 405 | 20230719 | 114900 | 5784678000 | 31550 | 31500 | 31550 | 31500 | 124 |
| 406 | 20230719 | 114800 | 5780767550 | 31550 | 31450 | 31550 | 31450 | 282 |
| 407 | 20230719 | 114700 | 5771885100 | 31500 | 31450 | 31500 | 31450 | 79 |
| 408 | 20230719 | 114600 | 5769399150 | 31500 | 31450 | 31500 | 31450 | 288 |
| 409 | 20230719 | 114500 | 5760327700 | 31500 | 31450 | 31500 | 31450 | 114 |
| 410 | 20230719 | 114400 | 5756740050 | 31450 | 31450 | 31500 | 31450 | 134 |
| 411 | 20230719 | 114300 | 5752525650 | 31450 | 31450 | 31500 | 31450 | 153 |
| 412 | 20230719 | 114200 | 5747710450 | 31500 | 31500 | 31500 | 31450 | 83 |
| 413 | 20230719 | 114100 | 5745096650 | 31500 | 31500 | 31500 | 31450 | 1638 |
| 414 | 20230719 | 114000 | 5693511150 | 31550 | 31500 | 31550 | 31500 | 31 |
| 415 | 20230719 | 113900 | 5692533850 | 31500 | 31500 | 31550 | 31500 | 682 |
| 416 | 20230719 | 113800 | 5671022050 | 31550 | 31450 | 31550 | 31450 | 741 |
| 417 | 20230719 | 113700 | 5647679500 | 31450 | 31450 | 31500 | 31450 | 549 |
| 418 | 20230719 | 113600 | 5630413350 | 31450 | 31400 | 31500 | 31400 | 1314 |
| 419 | 20230719 | 113500 | 5589086800 | 31400 | 31500 | 31500 | 31400 | 3800 |
| 420 | 20230719 | 113400 | 5469593450 | 31500 | 31500 | 31550 | 31500 | 961 |
| 421 | 20230719 | 113300 | 5439321850 | 31500 | 31500 | 31550 | 31500 | 459 |
| 422 | 20230719 | 113200 | 5424843550 | 31500 | 31500 | 31550 | 31500 | 191 |
| 423 | 20230719 | 113100 | 5418819850 | 31500 | 31550 | 31550 | 31500 | 492 |
| 424 | 20230719 | 113000 | 5403317050 | 31550 | 31500 | 31550 | 31500 | 69 |
| 425 | 20230719 | 112900 | 5401141850 | 31550 | 31500 | 31550 | 31500 | 71 |
| 426 | 20230719 | 112800 | 5398902550 | 31550 | 31500 | 31550 | 31500 | 485 |
| 427 | 20230719 | 112700 | 5383613700 | 31500 | 31550 | 31550 | 31500 | 173 |
| 428 | 20230719 | 112600 | 5378156100 | 31500 | 31500 | 31550 | 31500 | 153 |
| 429 | 20230719 | 112500 | 5373336000 | 31550 | 31500 | 31550 | 31500 | 166 |
| 430 | 20230719 | 112400 | 5368101900 | 31550 | 31500 | 31550 | 31500 | 174 |
| 431 | 20230719 | 112300 | 5362613800 | 31550 | 31500 | 31550 | 31500 | 29 |
| 432 | 20230719 | 112200 | 5361700200 | 31550 | 31500 | 31550 | 31500 | 197 |
| 433 | 20230719 | 112100 | 5355493100 | 31550 | 31550 | 31550 | 31500 | 82 |
| 434 | 20230719 | 112000 | 5352906800 | 31550 | 31500 | 31550 | 31500 | 60 |
| 435 | 20230719 | 111900 | 5351015450 | 31500 | 31500 | 31550 | 31500 | 76 |
| 436 | 20230719 | 111800 | 5348621350 | 31550 | 31500 | 31550 | 31500 | 59 |
| 437 | 20230719 | 111700 | 5346762500 | 31550 | 31500 | 31550 | 31500 | 23 |
| 438 | 20230719 | 111600 | 5346037900 | 31500 | 31550 | 31600 | 31500 | 2304 |
| 439 | 20230719 | 111500 | 5273359700 | 31600 | 31550 | 31600 | 31550 | 157 |
| 440 | 20230719 | 111400 | 5268402400 | 31650 | 31550 | 31650 | 31550 | 178 |
| 441 | 20230719 | 111300 | 5262778150 | 31650 | 31500 | 31650 | 31500 | 2100 |
| 442 | 20230719 | 111200 | 5196478350 | 31550 | 31450 | 31550 | 31450 | 1969 |
| 443 | 20230719 | 111100 | 5134438850 | 31450 | 31450 | 31500 | 31450 | 208 |
| 444 | 20230719 | 111000 | 5127891800 | 31450 | 31450 | 31500 | 31450 | 159 |
| 445 | 20230719 | 110900 | 5122891150 | 31450 | 31400 | 31500 | 31400 | 206 |
| 446 | 20230719 | 110800 | 5116412500 | 31500 | 31450 | 31500 | 31400 | 1450 |
| 447 | 20230719 | 110700 | 5070802600 | 31450 | 31450 | 31450 | 31450 | 1411 |
| 448 | 20230719 | 110600 | 5026426650 | 31500 | 31550 | 31550 | 31500 | 2958 |
| 449 | 20230719 | 110500 | 4933147850 | 31550 | 31550 | 31600 | 31550 | 41 |
| 450 | 20230719 | 110400 | 4931853900 | 31600 | 31550 | 31600 | 31550 | 129 |
| 451 | 20230719 | 110300 | 4927777750 | 31600 | 31550 | 31600 | 31550 | 29 |
| 452 | 20230719 | 110200 | 4926862700 | 31550 | 31550 | 31600 | 31550 | 603 |
| 453 | 20230719 | 110100 | 4907834000 | 31550 | 31600 | 31600 | 31550 | 204 |
| 454 | 20230719 | 110000 | 4901393000 | 31550 | 31600 | 31600 | 31550 | 637 |
| 455 | 20230719 | 105900 | 4881295250 | 31550 | 31600 | 31600 | 31550 | 150 |
| 456 | 20230719 | 105800 | 4876562100 | 31550 | 31600 | 31600 | 31550 | 1925 |
| 457 | 20230719 | 105700 | 4815732300 | 31600 | 31600 | 31650 | 31600 | 536 |
| 458 | 20230719 | 105600 | 4798794600 | 31600 | 31650 | 31650 | 31600 | 227 |
| 459 | 20230719 | 105500 | 4791621250 | 31600 | 31600 | 31650 | 31600 | 45 |
| 460 | 20230719 | 105400 | 4790198150 | 31600 | 31650 | 31650 | 31600 | 637 |
| 461 | 20230719 | 105300 | 4770037950 | 31650 | 31650 | 31700 | 31650 | 254 |
| 462 | 20230719 | 105200 | 4761996450 | 31650 | 31700 | 31700 | 31650 | 121 |
| 463 | 20230719 | 105100 | 4758166050 | 31650 | 31700 | 31700 | 31650 | 34 |
| 464 | 20230719 | 105000 | 4757088550 | 31700 | 31650 | 31700 | 31650 | 295 |
| 465 | 20230719 | 104900 | 4747741900 | 31650 | 31650 | 31700 | 31650 | 160 |
| 466 | 20230719 | 104800 | 4742671800 | 31700 | 31650 | 31700 | 31650 | 128 |
| 467 | 20230719 | 104700 | 4738620550 | 31700 | 31650 | 31700 | 31650 | 344 |
| 468 | 20230719 | 104600 | 4727732600 | 31700 | 31700 | 31700 | 31650 | 28 |
| 469 | 20230719 | 104500 | 4726845500 | 31700 | 31600 | 31700 | 31600 | 341 |
| 470 | 20230719 | 104400 | 4716052350 | 31650 | 31700 | 31750 | 31650 | 2141 |
| 471 | 20230719 | 104300 | 4648233500 | 31750 | 31700 | 31750 | 31700 | 330 |
| 472 | 20230719 | 104200 | 4637770600 | 31750 | 31750 | 31750 | 31700 | 226 |
| 473 | 20230719 | 104100 | 4630595250 | 31750 | 31800 | 31800 | 31750 | 3706 |
| 474 | 20230719 | 104000 | 4512789750 | 31800 | 31850 | 31850 | 31800 | 928 |
| 475 | 20230719 | 103900 | 4483241200 | 31900 | 31850 | 31900 | 31850 | 1016 |
| 476 | 20230719 | 103800 | 4450881500 | 31900 | 31800 | 31900 | 31800 | 3072 |
| 477 | 20230719 | 103700 | 4353031700 | 31800 | 31800 | 31850 | 31800 | 746 |
| 478 | 20230719 | 103600 | 4329307600 | 31800 | 31800 | 31850 | 31800 | 172 |
| 479 | 20230719 | 103500 | 4323836650 | 31850 | 31800 | 31850 | 31800 | 33 |
| 480 | 20230719 | 103400 | 4322787150 | 31800 | 31850 | 31850 | 31800 | 243 |
| 481 | 20230719 | 103300 | 4315052900 | 31850 | 31800 | 31850 | 31800 | 143 |
| 482 | 20230719 | 103200 | 4310504600 | 31800 | 31850 | 31850 | 31800 | 2123 |
| 483 | 20230719 | 103100 | 4242958450 | 31850 | 31850 | 31900 | 31850 | 365 |
| 484 | 20230719 | 103000 | 4231318050 | 31850 | 31800 | 31900 | 31800 | 1771 |
| 485 | 20230719 | 102900 | 4174913000 | 31800 | 31850 | 31850 | 31800 | 90 |
| 486 | 20230719 | 102800 | 4172046800 | 31800 | 31800 | 31850 | 31800 | 205 |
| 487 | 20230719 | 102700 | 4165525000 | 31800 | 31850 | 31850 | 31800 | 100 |
| 488 | 20230719 | 102600 | 4162341000 | 31800 | 31850 | 31850 | 31800 | 1844 |
| 489 | 20230719 | 102500 | 4103609750 | 31900 | 31900 | 31950 | 31850 | 4116 |
| 490 | 20230719 | 102400 | 3972309400 | 31900 | 31900 | 31950 | 31900 | 165 |
| 491 | 20230719 | 102300 | 3967039900 | 31900 | 31900 | 31950 | 31900 | 82 |
| 492 | 20230719 | 102200 | 3964424000 | 31900 | 31950 | 31950 | 31900 | 125 |
| 493 | 20230719 | 102100 | 3960433300 | 31900 | 31950 | 32000 | 31900 | 313 |
| 494 | 20230719 | 102000 | 3950438050 | 31950 | 31950 | 32000 | 31950 | 387 |
| 495 | 20230719 | 101900 | 3938071650 | 31950 | 31950 | 32000 | 31950 | 373 |
| 496 | 20230719 | 101800 | 3926154200 | 31950 | 31950 | 31950 | 31900 | 1205 |
| 497 | 20230719 | 101700 | 3887656000 | 31950 | 31900 | 32000 | 31850 | 4432 |
| 498 | 20230719 | 101600 | 3746067350 | 31900 | 31850 | 31900 | 31850 | 839 |
| 499 | 20230719 | 101500 | 3719310100 | 31850 | 31900 | 31900 | 31850 | 180 |
| 500 | 20230719 | 101400 | 3713575150 | 31900 | 31900 | 31900 | 31850 | 805 |
| 501 | 20230719 | 101300 | 3687896250 | 31850 | 31900 | 31900 | 31850 | 333 |
| 502 | 20230719 | 101200 | 3677273800 | 31900 | 31850 | 31900 | 31800 | 569 |
| 503 | 20230719 | 101100 | 3659154750 | 31850 | 31850 | 31850 | 31800 | 193 |
| 504 | 20230719 | 101000 | 3653007950 | 31850 | 31850 | 31850 | 31800 | 116 |
| 505 | 20230719 | 100900 | 3649313650 | 31800 | 31800 | 31850 | 31800 | 261 |
| 506 | 20230719 | 100800 | 3641006750 | 31850 | 31850 | 31850 | 31800 | 491 |
| 507 | 20230719 | 100700 | 3625369150 | 31800 | 31750 | 31850 | 31750 | 1137 |
| 508 | 20230719 | 100600 | 3589208300 | 31750 | 31800 | 31850 | 31750 | 1234 |
| 509 | 20230719 | 100500 | 3549994200 | 31900 | 31850 | 31900 | 31850 | 1321 |
| 510 | 20230719 | 100400 | 3507914300 | 31850 | 31850 | 31900 | 31850 | 395 |
| 511 | 20230719 | 100300 | 3495333450 | 31850 | 31850 | 31850 | 31800 | 505 |
| 512 | 20230719 | 100200 | 3479250200 | 31900 | 31900 | 31950 | 31900 | 574 |
| 513 | 20230719 | 100100 | 3460939200 | 31950 | 31950 | 31950 | 31900 | 396 |
| 514 | 20230719 | 100000 | 3448290300 | 31950 | 31950 | 32000 | 31950 | 734 |
| 515 | 20230719 | 095900 | 3424838650 | 31950 | 31950 | 32000 | 31950 | 448 |
| 516 | 20230719 | 095800 | 3410524950 | 31950 | 31950 | 32000 | 31950 | 490 |
| 517 | 20230719 | 095700 | 3394869200 | 31950 | 31950 | 32000 | 31950 | 831 |
| 518 | 20230719 | 095600 | 3368318450 | 31950 | 31950 | 32000 | 31950 | 126 |
| 519 | 20230719 | 095500 | 3364290900 | 31950 | 31950 | 32000 | 31950 | 151 |
| 520 | 20230719 | 095400 | 3359466350 | 31950 | 31950 | 32000 | 31950 | 1583 |
| 521 | 20230719 | 095300 | 3308889450 | 31900 | 31900 | 31950 | 31900 | 580 |
| 522 | 20230719 | 095200 | 3290384850 | 31950 | 31850 | 31950 | 31850 | 706 |
| 523 | 20230719 | 095100 | 3267865000 | 31850 | 31850 | 31900 | 31850 | 481 |
| 524 | 20230719 | 095000 | 3252538900 | 31850 | 31950 | 32000 | 31850 | 3624 |
| 525 | 20230719 | 094900 | 3136760400 | 32000 | 32000 | 32050 | 31950 | 1061 |
| 526 | 20230719 | 094800 | 3102792300 | 32000 | 32000 | 32050 | 32000 | 130 |
| 527 | 20230719 | 094700 | 3098632050 | 32000 | 32100 | 32100 | 32000 | 533 |
| 528 | 20230719 | 094600 | 3081566250 | 32100 | 32000 | 32100 | 32000 | 4630 |
| 529 | 20230719 | 094500 | 2933218650 | 32000 | 32100 | 32100 | 32000 | 623 |
| 530 | 20230719 | 094400 | 2913247250 | 32100 | 32100 | 32100 | 32050 | 1874 |
| 531 | 20230719 | 094300 | 2853184850 | 32100 | 32100 | 32100 | 32050 | 561 |
| 532 | 20230719 | 094200 | 2835180650 | 32050 | 32100 | 32100 | 31950 | 1990 |
| 533 | 20230719 | 094100 | 2771437000 | 32150 | 31950 | 32150 | 31950 | 6733 |
| 534 | 20230719 | 094000 | 2555368150 | 32000 | 31950 | 32050 | 31950 | 3568 |
| 535 | 20230719 | 093900 | 2441261350 | 31950 | 31900 | 31950 | 31900 | 511 |
| 536 | 20230719 | 093800 | 2424957450 | 31900 | 31900 | 31950 | 31850 | 601 |
| 537 | 20230719 | 093700 | 2405783500 | 31900 | 31950 | 32000 | 31900 | 1104 |
| 538 | 20230719 | 093600 | 2370521650 | 31950 | 32050 | 32050 | 31950 | 969 |
| 539 | 20230719 | 093500 | 2339529500 | 32050 | 32100 | 32150 | 32000 | 5818 |
| 540 | 20230719 | 093400 | 2153104400 | 32100 | 32100 | 32100 | 32000 | 2636 |
| 541 | 20230719 | 093300 | 2068535300 | 32100 | 31950 | 32100 | 31950 | 9071 |
| 542 | 20230719 | 093200 | 1777960050 | 31950 | 31800 | 32000 | 31800 | 10582 |
| 543 | 20230719 | 093100 | 1440352550 | 31800 | 31700 | 31800 | 31700 | 1446 |
| 544 | 20230719 | 093000 | 1394441200 | 31700 | 31700 | 31700 | 31650 | 1641 |
| 545 | 20230719 | 092900 | 1342433000 | 31700 | 31700 | 31700 | 31700 | 678 |
| 546 | 20230719 | 092800 | 1320940400 | 31700 | 31750 | 31750 | 31700 | 1217 |
| 547 | 20230719 | 092700 | 1282356500 | 31750 | 31750 | 31750 | 31700 | 369 |
| 548 | 20230719 | 092600 | 1270644850 | 31750 | 31700 | 31750 | 31700 | 1939 |
| 549 | 20230719 | 092500 | 1209100750 | 31750 | 31700 | 31750 | 31650 | 1913 |
| 550 | 20230719 | 092400 | 1148406600 | 31700 | 31700 | 31750 | 31650 | 985 |
| 551 | 20230719 | 092300 | 1117181750 | 31700 | 31650 | 31750 | 31650 | 2789 |
| 552 | 20230719 | 092200 | 1028809250 | 31650 | 31700 | 31700 | 31650 | 3327 |
| 553 | 20230719 | 092100 | 923416100 | 31650 | 31600 | 31650 | 31600 | 1725 |
| 554 | 20230719 | 092000 | 868820050 | 31650 | 31550 | 31650 | 31500 | 2787 |
| 555 | 20230719 | 091900 | 780812300 | 31500 | 31500 | 31550 | 31500 | 465 |
| 556 | 20230719 | 091800 | 766162700 | 31500 | 31450 | 31550 | 31450 | 2419 |
| 557 | 20230719 | 091700 | 689998050 | 31400 | 31350 | 31450 | 31350 | 2045 |
| 558 | 20230719 | 091600 | 625849400 | 31350 | 31300 | 31350 | 31300 | 712 |
| 559 | 20230719 | 091500 | 603529600 | 31350 | 31400 | 31400 | 31300 | 737 |
| 560 | 20230719 | 091400 | 580444400 | 31400 | 31400 | 31400 | 31350 | 1068 |
| 561 | 20230719 | 091300 | 546945450 | 31400 | 31400 | 31450 | 31400 | 1017 |
| 562 | 20230719 | 091200 | 514991150 | 31450 | 31500 | 31500 | 31400 | 1060 |
| 563 | 20230719 | 091100 | 481658500 | 31500 | 31450 | 31500 | 31450 | 602 |
| 564 | 20230719 | 091000 | 462704150 | 31500 | 31350 | 31550 | 31350 | 4710 |
| 565 | 20230719 | 090900 | 314564850 | 31350 | 31350 | 31400 | 31300 | 215 |
| 566 | 20230719 | 090800 | 307823950 | 31400 | 31400 | 31400 | 31300 | 971 |
| 567 | 20230719 | 090700 | 277385150 | 31400 | 31400 | 31450 | 31350 | 1342 |
| 568 | 20230719 | 090600 | 235232150 | 31350 | 31350 | 31350 | 31300 | 983 |
| 569 | 20230719 | 090500 | 204418100 | 31350 | 31300 | 31350 | 31300 | 439 |
| 570 | 20230719 | 090400 | 190662700 | 31300 | 31300 | 31350 | 31250 | 812 |
| 571 | 20230719 | 090300 | 165245600 | 31300 | 31250 | 31300 | 31250 | 176 |
| 572 | 20230719 | 090200 | 159742050 | 31200 | 31200 | 31350 | 31150 | 1657 |
| 573 | 20230719 | 090100 | 107894000 | 31200 | 31150 | 31250 | 31150 | 566 |
| 574 | 20230719 | 090000 | 90244200 | 31300 | 31150 | 31350 | 31100 | 2895 |