31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 183200 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 9858 |
| 3 | 20230719 | 183100 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20230719 | 183000 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20230719 | 182900 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20230719 | 182800 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20230719 | 182700 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20230719 | 182600 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20230719 | 182500 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20230719 | 182400 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20230719 | 182300 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20230719 | 182200 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20230719 | 182100 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20230719 | 182000 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20230719 | 181900 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20230719 | 181800 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20230719 | 181700 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20230719 | 181600 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20230719 | 181500 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20230719 | 181400 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20230719 | 181300 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20230719 | 181200 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20230719 | 181100 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20230719 | 181000 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20230719 | 180900 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20230719 | 180800 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20230719 | 180700 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20230719 | 180600 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20230719 | 180500 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20230719 | 180400 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20230719 | 180300 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20230719 | 180200 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 9858 |
| 33 | 20230719 | 180100 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20230719 | 180000 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20230719 | 175900 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20230719 | 175800 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20230719 | 175700 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20230719 | 175600 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20230719 | 175500 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20230719 | 175400 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20230719 | 175300 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20230719 | 175200 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20230719 | 175100 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20230719 | 175000 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20230719 | 174900 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20230719 | 174800 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20230719 | 174700 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20230719 | 174600 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20230719 | 174500 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20230719 | 174400 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20230719 | 174300 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20230719 | 174200 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20230719 | 174100 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20230719 | 174000 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20230719 | 173900 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20230719 | 173800 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20230719 | 173700 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20230719 | 173600 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20230719 | 173500 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20230719 | 173400 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20230719 | 173300 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20230719 | 173200 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 9858 |
| 63 | 20230719 | 173100 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20230719 | 173000 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20230719 | 172900 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20230719 | 172800 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20230719 | 172700 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20230719 | 172600 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20230719 | 172500 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20230719 | 172400 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20230719 | 172300 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20230719 | 172200 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20230719 | 172100 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20230719 | 172000 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20230719 | 171900 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20230719 | 171800 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20230719 | 171700 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20230719 | 171600 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20230719 | 171500 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20230719 | 171400 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20230719 | 171300 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20230719 | 171200 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20230719 | 171100 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20230719 | 171000 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20230719 | 170900 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20230719 | 170800 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20230719 | 170700 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20230719 | 170600 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20230719 | 170500 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20230719 | 170400 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20230719 | 170300 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20230719 | 170200 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 9858 |
| 93 | 20230719 | 170100 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20230719 | 170000 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20230719 | 165900 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20230719 | 165800 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20230719 | 165700 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20230719 | 165600 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20230719 | 165500 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20230719 | 165400 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20230719 | 165300 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20230719 | 165200 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20230719 | 165100 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20230719 | 165000 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20230719 | 164900 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20230719 | 164800 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20230719 | 164700 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20230719 | 164600 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20230719 | 164500 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20230719 | 164400 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20230719 | 164300 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20230719 | 164200 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20230719 | 164100 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20230719 | 164000 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20230719 | 163900 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20230719 | 163800 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20230719 | 163700 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20230719 | 163600 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20230719 | 163500 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20230719 | 163400 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20230719 | 163300 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20230719 | 163200 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 9858 |
| 123 | 20230719 | 163100 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20230719 | 163000 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20230719 | 162900 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20230719 | 162800 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20230719 | 162700 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20230719 | 162600 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20230719 | 162500 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20230719 | 162400 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20230719 | 162300 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20230719 | 162200 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20230719 | 162100 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20230719 | 162000 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20230719 | 161900 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 136 | 20230719 | 161800 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20230719 | 161700 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20230719 | 161600 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20230719 | 161500 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20230719 | 161400 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20230719 | 161300 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20230719 | 161200 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20230719 | 161100 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20230719 | 161000 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20230719 | 160900 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20230719 | 160800 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 147 | 20230719 | 160700 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 148 | 20230719 | 160600 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 149 | 20230719 | 160500 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 150 | 20230719 | 160400 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 151 | 20230719 | 160300 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 152 | 20230719 | 160200 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 9858 |
| 153 | 20230719 | 160100 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 154 | 20230719 | 160000 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 155 | 20230719 | 155900 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 156 | 20230719 | 155800 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 157 | 20230719 | 155700 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 158 | 20230719 | 155600 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 159 | 20230719 | 155500 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 160 | 20230719 | 155400 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 161 | 20230719 | 155300 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 162 | 20230719 | 155200 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 163 | 20230719 | 155100 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 164 | 20230719 | 155000 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 165 | 20230719 | 154900 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 166 | 20230719 | 154800 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 167 | 20230719 | 154700 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 168 | 20230719 | 154600 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 169 | 20230719 | 154500 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 170 | 20230719 | 154400 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 171 | 20230719 | 154300 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 172 | 20230719 | 154200 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 173 | 20230719 | 154100 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 174 | 20230719 | 154000 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 175 | 20230719 | 153900 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 176 | 20230719 | 153800 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 177 | 20230719 | 153700 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 178 | 20230719 | 153600 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 179 | 20230719 | 153500 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 180 | 20230719 | 153400 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 181 | 20230719 | 153300 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 182 | 20230719 | 153200 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 9858 |
| 183 | 20230719 | 153100 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 184 | 20230719 | 153000 | 22738778650 | 37000 | 37000 | 37000 | 37000 | 9858 |
| 185 | 20230719 | 152900 | 22374032650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 186 | 20230719 | 152800 | 22374032650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 187 | 20230719 | 152700 | 22374032650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 188 | 20230719 | 152600 | 22374032650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 189 | 20230719 | 152500 | 22374032650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 190 | 20230719 | 152400 | 22374032650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 191 | 20230719 | 152300 | 22374032650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 192 | 20230719 | 152200 | 22374032650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 193 | 20230719 | 152100 | 22374032650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 194 | 20230719 | 152000 | 22374032650 | 37000 | 37000 | 37000 | 37000 | 0 |
| 195 | 20230719 | 151900 | 22374032650 | 37000 | 36900 | 37000 | 36800 | 2477 |
| 196 | 20230719 | 151800 | 22282524350 | 37000 | 36950 | 37000 | 36800 | 1201 |
| 197 | 20230719 | 151700 | 22238163100 | 36950 | 36850 | 36950 | 36800 | 661 |
| 198 | 20230719 | 151600 | 22213800350 | 36800 | 36950 | 37000 | 36800 | 1909 |
| 199 | 20230719 | 151500 | 22143380600 | 37000 | 36900 | 37000 | 36900 | 642 |
| 200 | 20230719 | 151400 | 22119650400 | 36950 | 36950 | 37000 | 36900 | 1542 |
| 201 | 20230719 | 151300 | 22062665950 | 36950 | 36900 | 36950 | 36800 | 2639 |
| 202 | 20230719 | 151200 | 21965309650 | 36900 | 36800 | 36950 | 36800 | 2017 |
| 203 | 20230719 | 151100 | 21890954450 | 36800 | 36800 | 36800 | 36750 | 1074 |
| 204 | 20230719 | 151000 | 21851432600 | 36800 | 36700 | 36800 | 36700 | 274 |
| 205 | 20230719 | 150900 | 21841359650 | 36750 | 36700 | 36800 | 36650 | 1281 |
| 206 | 20230719 | 150800 | 21794279700 | 36700 | 36750 | 36750 | 36650 | 682 |
| 207 | 20230719 | 150700 | 21769245000 | 36750 | 36750 | 36800 | 36650 | 732 |
| 208 | 20230719 | 150600 | 21742361700 | 36700 | 36700 | 36750 | 36700 | 390 |
| 209 | 20230719 | 150500 | 21728037550 | 36750 | 36750 | 36750 | 36700 | 237 |
| 210 | 20230719 | 150400 | 21719332250 | 36750 | 36750 | 36750 | 36700 | 532 |
| 211 | 20230719 | 150300 | 21699788550 | 36750 | 36700 | 36750 | 36650 | 282 |
| 212 | 20230719 | 150200 | 21689434800 | 36700 | 36650 | 36700 | 36600 | 269 |
| 213 | 20230719 | 150100 | 21679577000 | 36650 | 36650 | 36650 | 36500 | 80 |
| 214 | 20230719 | 150000 | 21676654500 | 36650 | 36600 | 36650 | 36550 | 345 |
| 215 | 20230719 | 145900 | 21664030550 | 36650 | 36600 | 36650 | 36550 | 620 |
| 216 | 20230719 | 145800 | 21641335800 | 36650 | 36650 | 36650 | 36550 | 832 |
| 217 | 20230719 | 145700 | 21610871950 | 36650 | 36700 | 36700 | 36650 | 828 |
| 218 | 20230719 | 145600 | 21580509550 | 36650 | 36700 | 36750 | 36600 | 1164 |
| 219 | 20230719 | 145500 | 21537798100 | 36700 | 36700 | 36700 | 36650 | 1212 |
| 220 | 20230719 | 145400 | 21493332450 | 36700 | 36550 | 36700 | 36550 | 957 |
| 221 | 20230719 | 145300 | 21458294750 | 36600 | 36500 | 36600 | 36500 | 363 |
| 222 | 20230719 | 145200 | 21445028600 | 36550 | 36550 | 36550 | 36500 | 327 |
| 223 | 20230719 | 145100 | 21433083900 | 36550 | 36450 | 36550 | 36450 | 1163 |
| 224 | 20230719 | 145000 | 21390634250 | 36500 | 36450 | 36500 | 36450 | 1129 |
| 225 | 20230719 | 144900 | 21349432100 | 36500 | 36450 | 36500 | 36450 | 2326 |
| 226 | 20230719 | 144800 | 21264638100 | 36400 | 36450 | 36450 | 36400 | 863 |
| 227 | 20230719 | 144700 | 21233199500 | 36450 | 36450 | 36450 | 36400 | 339 |
| 228 | 20230719 | 144600 | 21220850200 | 36450 | 36450 | 36450 | 36400 | 217 |
| 229 | 20230719 | 144500 | 21212949800 | 36450 | 36450 | 36450 | 36400 | 885 |
| 230 | 20230719 | 144400 | 21180719450 | 36450 | 36400 | 36450 | 36350 | 659 |
| 231 | 20230719 | 144300 | 21156732950 | 36300 | 36350 | 36400 | 36300 | 668 |
| 232 | 20230719 | 144200 | 21132446400 | 36400 | 36350 | 36400 | 36350 | 196 |
| 233 | 20230719 | 144100 | 21125314600 | 36300 | 36400 | 36400 | 36300 | 441 |
| 234 | 20230719 | 144000 | 21109284250 | 36350 | 36350 | 36400 | 36250 | 523 |
| 235 | 20230719 | 143900 | 21090293800 | 36350 | 36400 | 36400 | 36300 | 417 |
| 236 | 20230719 | 143800 | 21075138550 | 36400 | 36300 | 36400 | 36300 | 381 |
| 237 | 20230719 | 143700 | 21061281400 | 36400 | 36350 | 36400 | 36250 | 1240 |
| 238 | 20230719 | 143600 | 21016235450 | 36300 | 36250 | 36400 | 36250 | 1335 |
| 239 | 20230719 | 143500 | 20967811350 | 36250 | 36250 | 36250 | 36100 | 4046 |
| 240 | 20230719 | 143400 | 20821400850 | 36250 | 36350 | 36350 | 36250 | 2806 |
| 241 | 20230719 | 143300 | 20719607000 | 36300 | 36500 | 36500 | 36300 | 1452 |
| 242 | 20230719 | 143200 | 20666808600 | 36450 | 36500 | 36500 | 36400 | 541 |
| 243 | 20230719 | 143100 | 20647088750 | 36500 | 36450 | 36500 | 36450 | 1252 |
| 244 | 20230719 | 143000 | 20601419900 | 36450 | 36500 | 36500 | 36450 | 334 |
| 245 | 20230719 | 142900 | 20589237750 | 36500 | 36400 | 36500 | 36350 | 1028 |
| 246 | 20230719 | 142800 | 20551795050 | 36450 | 36400 | 36450 | 36350 | 2766 |
| 247 | 20230719 | 142700 | 20451157550 | 36450 | 36450 | 36500 | 36450 | 3456 |
| 248 | 20230719 | 142600 | 20325114900 | 36500 | 36500 | 36500 | 36450 | 51 |
| 249 | 20230719 | 142500 | 20323255200 | 36500 | 36550 | 36550 | 36500 | 921 |
| 250 | 20230719 | 142400 | 20289622850 | 36550 | 36500 | 36550 | 36500 | 186 |
| 251 | 20230719 | 142300 | 20282833800 | 36500 | 36550 | 36550 | 36450 | 262 |
| 252 | 20230719 | 142200 | 20273265400 | 36550 | 36500 | 36550 | 36450 | 337 |
| 253 | 20230719 | 142100 | 20260962450 | 36450 | 36450 | 36500 | 36450 | 147 |
| 254 | 20230719 | 142000 | 20255604200 | 36450 | 36400 | 36550 | 36400 | 366 |
| 255 | 20230719 | 141900 | 20242277700 | 36400 | 36500 | 36550 | 36400 | 2826 |
| 256 | 20230719 | 141800 | 20139335700 | 36550 | 36400 | 36650 | 36350 | 288 |
| 257 | 20230719 | 141700 | 20128844150 | 36400 | 36600 | 36600 | 36400 | 10122 |
| 258 | 20230719 | 141600 | 19760189200 | 36700 | 36650 | 36700 | 36500 | 10333 |
| 259 | 20230719 | 141500 | 19382665350 | 36700 | 36700 | 36700 | 36650 | 500 |
| 260 | 20230719 | 141400 | 19364335500 | 36650 | 36700 | 36700 | 36650 | 589 |
| 261 | 20230719 | 141300 | 19342736900 | 36650 | 36650 | 36700 | 36650 | 333 |
| 262 | 20230719 | 141200 | 19330528200 | 36650 | 36650 | 36700 | 36650 | 800 |
| 263 | 20230719 | 141100 | 19301204400 | 36650 | 36800 | 36850 | 36650 | 2236 |
| 264 | 20230719 | 141000 | 19219094300 | 36800 | 36800 | 36800 | 36750 | 310 |
| 265 | 20230719 | 140900 | 19207691700 | 36800 | 36850 | 36850 | 36800 | 1013 |
| 266 | 20230719 | 140800 | 19170405150 | 36850 | 36900 | 36900 | 36850 | 241 |
| 267 | 20230719 | 140700 | 19161517700 | 36850 | 36900 | 36950 | 36850 | 716 |
| 268 | 20230719 | 140600 | 19135093900 | 36900 | 36950 | 36950 | 36900 | 31 |
| 269 | 20230719 | 140500 | 19133949250 | 36950 | 36900 | 36950 | 36900 | 92 |
| 270 | 20230719 | 140400 | 19130549950 | 36900 | 36850 | 36900 | 36850 | 207 |
| 271 | 20230719 | 140300 | 19122912400 | 36850 | 36800 | 36850 | 36800 | 636 |
| 272 | 20230719 | 140200 | 19099485500 | 36850 | 36800 | 36850 | 36800 | 420 |
| 273 | 20230719 | 140100 | 19084029450 | 36750 | 36800 | 36800 | 36750 | 393 |
| 274 | 20230719 | 140000 | 19069586150 | 36800 | 36700 | 36800 | 36700 | 927 |
| 275 | 20230719 | 135900 | 19035561150 | 36700 | 36800 | 36800 | 36700 | 2070 |
| 276 | 20230719 | 135800 | 18959564650 | 36850 | 36950 | 36950 | 36800 | 1986 |
| 277 | 20230719 | 135700 | 18886429300 | 37000 | 37000 | 37050 | 36950 | 2330 |
| 278 | 20230719 | 135600 | 18800217750 | 37050 | 37100 | 37100 | 37000 | 104 |
| 279 | 20230719 | 135500 | 18796359650 | 37050 | 37100 | 37100 | 37050 | 556 |
| 280 | 20230719 | 135400 | 18775758800 | 37050 | 37050 | 37100 | 37050 | 298 |
| 281 | 20230719 | 135300 | 18764712200 | 37050 | 37100 | 37150 | 37050 | 347 |
| 282 | 20230719 | 135200 | 18751837650 | 37150 | 37100 | 37150 | 37100 | 868 |
| 283 | 20230719 | 135100 | 18719626000 | 37100 | 37100 | 37150 | 37100 | 2785 |
| 284 | 20230719 | 135000 | 18616210150 | 37100 | 37050 | 37100 | 37050 | 910 |
| 285 | 20230719 | 134900 | 18582449250 | 37100 | 37050 | 37100 | 37050 | 575 |
| 286 | 20230719 | 134800 | 18561121950 | 37050 | 37000 | 37100 | 37000 | 3112 |
| 287 | 20230719 | 134700 | 18445801450 | 37050 | 37000 | 37050 | 36900 | 3328 |
| 288 | 20230719 | 134600 | 18322752000 | 37000 | 36900 | 37000 | 36900 | 566 |
| 289 | 20230719 | 134500 | 18301839300 | 36950 | 36950 | 36950 | 36900 | 375 |
| 290 | 20230719 | 134400 | 18287989300 | 36950 | 36900 | 36950 | 36900 | 675 |
| 291 | 20230719 | 134300 | 18263072750 | 36850 | 36900 | 36900 | 36850 | 314 |
| 292 | 20230719 | 134200 | 18251492000 | 36900 | 36900 | 36950 | 36900 | 523 |
| 293 | 20230719 | 134100 | 18232184250 | 36850 | 36800 | 36900 | 36800 | 482 |
| 294 | 20230719 | 134000 | 18214429650 | 36850 | 36850 | 36850 | 36800 | 375 |
| 295 | 20230719 | 133900 | 18200617000 | 36850 | 36750 | 36850 | 36750 | 105 |
| 296 | 20230719 | 133800 | 18196750850 | 36850 | 36750 | 36850 | 36750 | 1309 |
| 297 | 20230719 | 133700 | 18148533500 | 36750 | 36650 | 36750 | 36600 | 812 |
| 298 | 20230719 | 133600 | 18118780050 | 36650 | 36650 | 36650 | 36600 | 111 |
| 299 | 20230719 | 133500 | 18114716900 | 36650 | 36700 | 36700 | 36600 | 618 |
| 300 | 20230719 | 133400 | 18092082550 | 36700 | 36650 | 36700 | 36650 | 536 |
| 301 | 20230719 | 133300 | 18072431150 | 36650 | 36600 | 36650 | 36550 | 2783 |
| 302 | 20230719 | 133200 | 17970581950 | 36600 | 36600 | 36650 | 36600 | 242 |
| 303 | 20230719 | 133100 | 17961720650 | 36600 | 36650 | 36650 | 36600 | 762 |
| 304 | 20230719 | 133000 | 17933825550 | 36650 | 36600 | 36650 | 36600 | 308 |
| 305 | 20230719 | 132900 | 17922538150 | 36600 | 36600 | 36650 | 36600 | 319 |
| 306 | 20230719 | 132800 | 17910862700 | 36650 | 36650 | 36650 | 36650 | 22 |
| 307 | 20230719 | 132700 | 17910056400 | 36650 | 36650 | 36650 | 36600 | 83 |
| 308 | 20230719 | 132600 | 17907017000 | 36600 | 36600 | 36600 | 36600 | 115 |
| 309 | 20230719 | 132500 | 17902808000 | 36650 | 36600 | 36650 | 36600 | 508 |
| 310 | 20230719 | 132400 | 17884208250 | 36600 | 36550 | 36650 | 36550 | 261 |
| 311 | 20230719 | 132300 | 17874652850 | 36550 | 36700 | 36700 | 36550 | 2190 |
| 312 | 20230719 | 132200 | 17794518650 | 36700 | 36650 | 36700 | 36650 | 41 |
| 313 | 20230719 | 132100 | 17793015850 | 36650 | 36650 | 36700 | 36650 | 508 |
| 314 | 20230719 | 132000 | 17774397600 | 36650 | 36650 | 36650 | 36600 | 255 |
| 315 | 20230719 | 131900 | 17765059350 | 36600 | 36650 | 36700 | 36600 | 1482 |
| 316 | 20230719 | 131800 | 17710791350 | 36650 | 36700 | 36700 | 36650 | 104 |
| 317 | 20230719 | 131700 | 17706974700 | 36650 | 36650 | 36650 | 36650 | 720 |
| 318 | 20230719 | 131600 | 17680586700 | 36650 | 36650 | 36650 | 36650 | 240 |
| 319 | 20230719 | 131500 | 17671790700 | 36650 | 36700 | 36750 | 36650 | 1331 |
| 320 | 20230719 | 131400 | 17622958200 | 36700 | 36750 | 36750 | 36700 | 34 |
| 321 | 20230719 | 131300 | 17621710350 | 36700 | 36700 | 36750 | 36700 | 342 |
| 322 | 20230719 | 131200 | 17609158100 | 36700 | 36750 | 36750 | 36700 | 45 |
| 323 | 20230719 | 131100 | 17607506100 | 36750 | 36650 | 36750 | 36650 | 348 |
| 324 | 20230719 | 131000 | 17594733400 | 36700 | 36700 | 36700 | 36700 | 699 |
| 325 | 20230719 | 130900 | 17569080100 | 36700 | 36700 | 36750 | 36650 | 706 |
| 326 | 20230719 | 130800 | 17543171550 | 36700 | 36700 | 36700 | 36650 | 512 |
| 327 | 20230719 | 130700 | 17524386700 | 36700 | 36650 | 36700 | 36650 | 2136 |
| 328 | 20230719 | 130600 | 17445999150 | 36700 | 36800 | 36800 | 36700 | 3187 |
| 329 | 20230719 | 130500 | 17329002550 | 36750 | 36750 | 36800 | 36750 | 326 |
| 330 | 20230719 | 130400 | 17317022000 | 36750 | 36750 | 36800 | 36750 | 1081 |
| 331 | 20230719 | 130300 | 17277294900 | 36700 | 36700 | 36700 | 36700 | 87 |
| 332 | 20230719 | 130200 | 17274102000 | 36700 | 36750 | 36750 | 36700 | 242 |
| 333 | 20230719 | 130100 | 17265220350 | 36700 | 36700 | 36750 | 36700 | 436 |
| 334 | 20230719 | 130000 | 17249213850 | 36700 | 36700 | 36750 | 36700 | 458 |
| 335 | 20230719 | 125900 | 17232405100 | 36750 | 36800 | 36800 | 36750 | 312 |
| 336 | 20230719 | 125800 | 17220938050 | 36800 | 36800 | 36800 | 36700 | 223 |
| 337 | 20230719 | 125700 | 17212731750 | 36800 | 36750 | 36800 | 36750 | 802 |
| 338 | 20230719 | 125600 | 17183258150 | 36750 | 36800 | 36800 | 36750 | 84 |
| 339 | 20230719 | 125500 | 17180169100 | 36800 | 36800 | 36800 | 36750 | 211 |
| 340 | 20230719 | 125400 | 17172410800 | 36750 | 36800 | 36850 | 36750 | 1463 |
| 341 | 20230719 | 125300 | 17118584750 | 36800 | 36850 | 36850 | 36800 | 247 |
| 342 | 20230719 | 125200 | 17109485750 | 36800 | 36800 | 36800 | 36750 | 356 |
| 343 | 20230719 | 125100 | 17096387700 | 36750 | 36750 | 36750 | 36750 | 155 |
| 344 | 20230719 | 125000 | 17090691450 | 36750 | 36800 | 36800 | 36750 | 289 |
| 345 | 20230719 | 124900 | 17080057950 | 36800 | 36800 | 36800 | 36750 | 335 |
| 346 | 20230719 | 124800 | 17067743700 | 36750 | 36800 | 36800 | 36750 | 299 |
| 347 | 20230719 | 124700 | 17056742100 | 36800 | 36750 | 36800 | 36750 | 360 |
| 348 | 20230719 | 124600 | 17043511800 | 36750 | 36750 | 36800 | 36750 | 139 |
| 349 | 20230719 | 124500 | 17038403450 | 36750 | 36750 | 36750 | 36750 | 458 |
| 350 | 20230719 | 124400 | 17021571950 | 36800 | 36750 | 36800 | 36750 | 6 |
| 351 | 20230719 | 124300 | 17021351400 | 36750 | 36750 | 36750 | 36700 | 392 |
| 352 | 20230719 | 124200 | 17006947700 | 36750 | 36750 | 36750 | 36750 | 64 |
| 353 | 20230719 | 124100 | 17004595700 | 36700 | 36700 | 36700 | 36700 | 253 |
| 354 | 20230719 | 124000 | 16995310600 | 36700 | 36700 | 36700 | 36700 | 124 |
| 355 | 20230719 | 123900 | 16990759800 | 36750 | 36700 | 36750 | 36700 | 113 |
| 356 | 20230719 | 123800 | 16986611200 | 36700 | 36800 | 36800 | 36700 | 1403 |
| 357 | 20230719 | 123700 | 16935074350 | 36750 | 36800 | 36800 | 36750 | 144 |
| 358 | 20230719 | 123600 | 16929779350 | 36800 | 36800 | 36800 | 36800 | 61 |
| 359 | 20230719 | 123500 | 16927534550 | 36850 | 36850 | 36850 | 36750 | 178 |
| 360 | 20230719 | 123400 | 16920978250 | 36850 | 36900 | 36900 | 36850 | 885 |
| 361 | 20230719 | 123300 | 16888355350 | 36900 | 36850 | 36900 | 36850 | 198 |
| 362 | 20230719 | 123200 | 16881056650 | 36850 | 36850 | 36850 | 36750 | 1717 |
| 363 | 20230719 | 123100 | 16817876150 | 36850 | 36850 | 36850 | 36850 | 50 |
| 364 | 20230719 | 123000 | 16816033650 | 36950 | 36950 | 36950 | 36950 | 300 |
| 365 | 20230719 | 122900 | 16804948650 | 36950 | 36750 | 36950 | 36750 | 538 |
| 366 | 20230719 | 122800 | 16785176150 | 36950 | 36750 | 36950 | 36750 | 209 |
| 367 | 20230719 | 122700 | 16777495200 | 36750 | 36800 | 37000 | 36750 | 580 |
| 368 | 20230719 | 122600 | 16756125650 | 36800 | 36850 | 37050 | 36800 | 320 |
| 369 | 20230719 | 122500 | 16744335750 | 36850 | 37050 | 37050 | 36850 | 256 |
| 370 | 20230719 | 122400 | 16734895150 | 37100 | 36900 | 37100 | 36850 | 373 |
| 371 | 20230719 | 122300 | 16721118900 | 36850 | 36900 | 36900 | 36850 | 7 |
| 372 | 20230719 | 122200 | 16720860900 | 36850 | 37000 | 37000 | 36850 | 734 |
| 373 | 20230719 | 122100 | 16693786750 | 37000 | 37050 | 37050 | 37000 | 1390 |
| 374 | 20230719 | 122000 | 16642329250 | 37050 | 37050 | 37100 | 37000 | 1385 |
| 375 | 20230719 | 121900 | 16590996600 | 37050 | 37050 | 37100 | 37050 | 563 |
| 376 | 20230719 | 121800 | 16570134800 | 37050 | 37000 | 37100 | 37000 | 207 |
| 377 | 20230719 | 121700 | 16562467050 | 37050 | 37000 | 37050 | 37000 | 247 |
| 378 | 20230719 | 121600 | 16553316000 | 37050 | 36900 | 37050 | 36900 | 2717 |
| 379 | 20230719 | 121500 | 16452789250 | 36900 | 36800 | 36900 | 36800 | 301 |
| 380 | 20230719 | 121400 | 16441698100 | 36800 | 36750 | 36950 | 36750 | 4378 |
| 381 | 20230719 | 121300 | 16280074450 | 36750 | 36700 | 36750 | 36700 | 30 |
| 382 | 20230719 | 121200 | 16278972350 | 36750 | 36750 | 36800 | 36700 | 511 |
| 383 | 20230719 | 121100 | 16260203400 | 36750 | 36800 | 36800 | 36750 | 337 |
| 384 | 20230719 | 121000 | 16247813650 | 36800 | 36750 | 36800 | 36750 | 183 |
| 385 | 20230719 | 120900 | 16241085400 | 36750 | 36750 | 36750 | 36750 | 170 |
| 386 | 20230719 | 120800 | 16234837900 | 36750 | 36800 | 36800 | 36750 | 178 |
| 387 | 20230719 | 120700 | 16228296300 | 36700 | 36700 | 36750 | 36700 | 183 |
| 388 | 20230719 | 120600 | 16221575200 | 36700 | 36700 | 36750 | 36700 | 130 |
| 389 | 20230719 | 120500 | 16216803200 | 36700 | 36750 | 36750 | 36650 | 220 |
| 390 | 20230719 | 120400 | 16208726500 | 36750 | 36650 | 36750 | 36650 | 220 |
| 391 | 20230719 | 120300 | 16200649700 | 36650 | 36650 | 36650 | 36600 | 112 |
| 392 | 20230719 | 120200 | 16196545500 | 36750 | 36750 | 36800 | 36750 | 32 |
| 393 | 20230719 | 120100 | 16195369300 | 36750 | 36700 | 36800 | 36700 | 617 |
| 394 | 20230719 | 120000 | 16172687000 | 36750 | 36550 | 36750 | 36550 | 1098 |
| 395 | 20230719 | 115900 | 16132461500 | 36500 | 36550 | 36550 | 36500 | 816 |
| 396 | 20230719 | 115800 | 16102664700 | 36500 | 36550 | 36600 | 36500 | 302 |
| 397 | 20230719 | 115700 | 16091623350 | 36550 | 36550 | 36600 | 36550 | 572 |
| 398 | 20230719 | 115600 | 16070716650 | 36550 | 36600 | 36600 | 36550 | 230 |
| 399 | 20230719 | 115500 | 16062304500 | 36600 | 36600 | 36600 | 36550 | 732 |
| 400 | 20230719 | 115400 | 16035536400 | 36550 | 36600 | 36600 | 36550 | 107 |
| 401 | 20230719 | 115300 | 16031621800 | 36550 | 36550 | 36600 | 36550 | 396 |
| 402 | 20230719 | 115200 | 16017146500 | 36600 | 36600 | 36600 | 36550 | 524 |
| 403 | 20230719 | 115100 | 15997990300 | 36600 | 36550 | 36650 | 36550 | 552 |
| 404 | 20230719 | 115000 | 15977781950 | 36650 | 36700 | 36700 | 36550 | 1464 |
| 405 | 20230719 | 114900 | 15924168150 | 36700 | 36700 | 36800 | 36700 | 195 |
| 406 | 20230719 | 114800 | 15917001650 | 36700 | 36750 | 36750 | 36700 | 244 |
| 407 | 20230719 | 114700 | 15908046550 | 36800 | 36850 | 36850 | 36700 | 944 |
| 408 | 20230719 | 114600 | 15873337450 | 36850 | 36700 | 36850 | 36700 | 513 |
| 409 | 20230719 | 114500 | 15854434700 | 36850 | 36700 | 36850 | 36700 | 176 |
| 410 | 20230719 | 114400 | 15847968850 | 36700 | 36750 | 36750 | 36700 | 113 |
| 411 | 20230719 | 114300 | 15843820300 | 36650 | 36700 | 36700 | 36650 | 1190 |
| 412 | 20230719 | 114200 | 15800192750 | 36750 | 36750 | 36750 | 36750 | 433 |
| 413 | 20230719 | 114100 | 15784280000 | 36750 | 36750 | 36950 | 36750 | 267 |
| 414 | 20230719 | 114000 | 15774441650 | 36750 | 36750 | 37000 | 36750 | 1191 |
| 415 | 20230719 | 113900 | 15730503550 | 36800 | 36700 | 36800 | 36700 | 170 |
| 416 | 20230719 | 113800 | 15724261900 | 36700 | 36700 | 36800 | 36700 | 383 |
| 417 | 20230719 | 113700 | 15710173550 | 36650 | 36650 | 36700 | 36650 | 430 |
| 418 | 20230719 | 113600 | 15694398000 | 36700 | 36650 | 36700 | 36550 | 1247 |
| 419 | 20230719 | 113500 | 15648739500 | 36700 | 36700 | 36700 | 36600 | 1408 |
| 420 | 20230719 | 113400 | 15597126850 | 36700 | 36700 | 36700 | 36650 | 231 |
| 421 | 20230719 | 113300 | 15588656600 | 36650 | 36650 | 36700 | 36600 | 299 |
| 422 | 20230719 | 113200 | 15577706400 | 36650 | 36600 | 36700 | 36600 | 420 |
| 423 | 20230719 | 113100 | 15562313700 | 36600 | 36650 | 36650 | 36600 | 419 |
| 424 | 20230719 | 113000 | 15546977600 | 36600 | 36600 | 36600 | 36600 | 963 |
| 425 | 20230719 | 112900 | 15511731800 | 36600 | 36800 | 36850 | 36600 | 3329 |
| 426 | 20230719 | 112800 | 15389704100 | 36800 | 36800 | 36850 | 36800 | 269 |
| 427 | 20230719 | 112700 | 15379804150 | 36800 | 36800 | 36800 | 36800 | 72 |
| 428 | 20230719 | 112600 | 15377154550 | 36800 | 36850 | 36900 | 36800 | 3680 |
| 429 | 20230719 | 112500 | 15241703950 | 36850 | 36850 | 36850 | 36850 | 985 |
| 430 | 20230719 | 112400 | 15205406700 | 36850 | 36900 | 36900 | 36850 | 336 |
| 431 | 20230719 | 112300 | 15193009600 | 36900 | 36850 | 36900 | 36850 | 500 |
| 432 | 20230719 | 112200 | 15174578300 | 36900 | 36900 | 36950 | 36900 | 2044 |
| 433 | 20230719 | 112100 | 15099138950 | 36900 | 36950 | 36950 | 36900 | 83 |
| 434 | 20230719 | 112000 | 15096075250 | 36900 | 36950 | 36950 | 36900 | 155 |
| 435 | 20230719 | 111900 | 15090354000 | 36900 | 36900 | 36900 | 36850 | 384 |
| 436 | 20230719 | 111800 | 15076187400 | 36900 | 36900 | 36950 | 36850 | 284 |
| 437 | 20230719 | 111700 | 15065700450 | 36900 | 36900 | 36900 | 36900 | 255 |
| 438 | 20230719 | 111600 | 15056290950 | 36950 | 36950 | 36950 | 36850 | 279 |
| 439 | 20230719 | 111500 | 15046001650 | 36900 | 36900 | 36950 | 36850 | 549 |
| 440 | 20230719 | 111400 | 15025751900 | 36850 | 36900 | 36950 | 36850 | 254 |
| 441 | 20230719 | 111300 | 15016377300 | 36950 | 37000 | 37050 | 36950 | 916 |
| 442 | 20230719 | 111200 | 14982507900 | 37050 | 37000 | 37050 | 36950 | 474 |
| 443 | 20230719 | 111100 | 14964960950 | 37000 | 37000 | 37000 | 36950 | 600 |
| 444 | 20230719 | 111000 | 14942778000 | 37000 | 37000 | 37000 | 36950 | 376 |
| 445 | 20230719 | 110900 | 14928876600 | 37000 | 36900 | 37000 | 36900 | 498 |
| 446 | 20230719 | 110800 | 14910465950 | 36900 | 36850 | 36900 | 36800 | 977 |
| 447 | 20230719 | 110700 | 14874454750 | 36800 | 36800 | 36850 | 36800 | 693 |
| 448 | 20230719 | 110600 | 14848927350 | 36800 | 36850 | 36850 | 36800 | 317 |
| 449 | 20230719 | 110500 | 14837250650 | 36800 | 36850 | 36850 | 36800 | 314 |
| 450 | 20230719 | 110400 | 14825682750 | 36850 | 36850 | 36850 | 36800 | 829 |
| 451 | 20230719 | 110300 | 14795138550 | 36850 | 36900 | 36950 | 36800 | 2852 |
| 452 | 20230719 | 110200 | 14690040200 | 36900 | 37000 | 37000 | 36900 | 694 |
| 453 | 20230719 | 110100 | 14664403950 | 37000 | 37000 | 37000 | 37000 | 249 |
| 454 | 20230719 | 110000 | 14655190950 | 37000 | 37050 | 37050 | 37000 | 834 |
| 455 | 20230719 | 105900 | 14624328200 | 37050 | 37050 | 37150 | 37000 | 358 |
| 456 | 20230719 | 105800 | 14611067050 | 37150 | 37000 | 37150 | 37000 | 339 |
| 457 | 20230719 | 105700 | 14598490050 | 37000 | 37150 | 37200 | 37000 | 7266 |
| 458 | 20230719 | 105600 | 14328917800 | 37150 | 37150 | 37200 | 37100 | 3100 |
| 459 | 20230719 | 105500 | 14213894100 | 37150 | 37150 | 37250 | 37100 | 1206 |
| 460 | 20230719 | 105400 | 14169118250 | 37250 | 37250 | 37250 | 37150 | 681 |
| 461 | 20230719 | 105300 | 14143787900 | 37250 | 37150 | 37300 | 37100 | 2794 |
| 462 | 20230719 | 105200 | 14039771550 | 37150 | 37000 | 37150 | 36950 | 1460 |
| 463 | 20230719 | 105100 | 13985705650 | 37000 | 36950 | 37000 | 36900 | 503 |
| 464 | 20230719 | 105000 | 13967131000 | 36900 | 37050 | 37050 | 36900 | 2967 |
| 465 | 20230719 | 104900 | 13857495500 | 37050 | 37150 | 37200 | 37050 | 1376 |
| 466 | 20230719 | 104800 | 13806440350 | 37150 | 37200 | 37250 | 37150 | 1134 |
| 467 | 20230719 | 104700 | 13764276950 | 37250 | 37150 | 37250 | 37150 | 1711 |
| 468 | 20230719 | 104600 | 13700615850 | 37150 | 37100 | 37200 | 37050 | 4147 |
| 469 | 20230719 | 104500 | 13546520500 | 37100 | 37000 | 37100 | 37000 | 2211 |
| 470 | 20230719 | 104400 | 13464540700 | 37000 | 36950 | 37000 | 36950 | 939 |
| 471 | 20230719 | 104300 | 13429808250 | 37000 | 37000 | 37000 | 37000 | 1904 |
| 472 | 20230719 | 104200 | 13359360250 | 37000 | 37000 | 37000 | 36950 | 1810 |
| 473 | 20230719 | 104100 | 13292390300 | 36950 | 36950 | 37000 | 36950 | 1124 |
| 474 | 20230719 | 104000 | 13250824700 | 36950 | 36950 | 37000 | 36900 | 1362 |
| 475 | 20230719 | 103900 | 13200463750 | 36950 | 36950 | 36950 | 36950 | 918 |
| 476 | 20230719 | 103800 | 13166543650 | 36950 | 36950 | 36950 | 36900 | 653 |
| 477 | 20230719 | 103700 | 13142427100 | 36900 | 36900 | 36950 | 36850 | 2023 |
| 478 | 20230719 | 103600 | 13067754650 | 36900 | 36800 | 36900 | 36800 | 2089 |
| 479 | 20230719 | 103500 | 12990788100 | 36800 | 36800 | 36850 | 36750 | 345 |
| 480 | 20230719 | 103400 | 12978091700 | 36800 | 36800 | 36850 | 36550 | 2211 |
| 481 | 20230719 | 103300 | 12896694050 | 36500 | 36400 | 36800 | 36300 | 1332 |
| 482 | 20230719 | 103200 | 12848118800 | 36400 | 36400 | 36400 | 36300 | 4846 |
| 483 | 20230719 | 103100 | 12671961450 | 36400 | 36500 | 36500 | 36400 | 2290 |
| 484 | 20230719 | 103000 | 12588555050 | 36450 | 36400 | 36450 | 36400 | 693 |
| 485 | 20230719 | 102900 | 12563299450 | 36400 | 36400 | 36500 | 36350 | 802 |
| 486 | 20230719 | 102800 | 12534104350 | 36400 | 36450 | 36450 | 36350 | 8300 |
| 487 | 20230719 | 102700 | 12231952450 | 36500 | 36500 | 36550 | 36500 | 1205 |
| 488 | 20230719 | 102600 | 12187968250 | 36500 | 36600 | 36600 | 36500 | 330 |
| 489 | 20230719 | 102500 | 12175921500 | 36550 | 36550 | 36600 | 36450 | 3056 |
| 490 | 20230719 | 102400 | 12064314700 | 36600 | 36700 | 36700 | 36550 | 2639 |
| 491 | 20230719 | 102300 | 11967637350 | 36700 | 36650 | 36700 | 36650 | 872 |
| 492 | 20230719 | 102200 | 11935677250 | 36700 | 36650 | 36700 | 36650 | 853 |
| 493 | 20230719 | 102100 | 11904413700 | 36650 | 36650 | 36650 | 36600 | 1097 |
| 494 | 20230719 | 102000 | 11864231250 | 36650 | 36700 | 36700 | 36600 | 210 |
| 495 | 20230719 | 101900 | 11856533300 | 36750 | 36700 | 36750 | 36650 | 1837 |
| 496 | 20230719 | 101800 | 11789153350 | 36650 | 36700 | 36700 | 36650 | 984 |
| 497 | 20230719 | 101700 | 11753062750 | 36700 | 36750 | 36800 | 36650 | 1133 |
| 498 | 20230719 | 101600 | 11711406550 | 36700 | 36750 | 36750 | 36700 | 1076 |
| 499 | 20230719 | 101500 | 11671903250 | 36750 | 36800 | 36800 | 36750 | 293 |
| 500 | 20230719 | 101400 | 11661133750 | 36800 | 36750 | 36800 | 36700 | 203 |
| 501 | 20230719 | 101300 | 11653665050 | 36750 | 36800 | 36800 | 36700 | 295 |
| 502 | 20230719 | 101200 | 11642825100 | 36800 | 36700 | 36850 | 36700 | 735 |
| 503 | 20230719 | 101100 | 11615807600 | 36750 | 36750 | 36800 | 36700 | 708 |
| 504 | 20230719 | 101000 | 11589775250 | 36700 | 36850 | 36850 | 36700 | 558 |
| 505 | 20230719 | 100900 | 11569254600 | 36850 | 36850 | 37000 | 36850 | 1045 |
| 506 | 20230719 | 100800 | 11530648350 | 36850 | 36700 | 37000 | 36700 | 3851 |
| 507 | 20230719 | 100700 | 11388591000 | 36700 | 36700 | 36700 | 36650 | 200 |
| 508 | 20230719 | 100600 | 11381257700 | 36700 | 36700 | 36700 | 36650 | 230 |
| 509 | 20230719 | 100500 | 11372824850 | 36700 | 36650 | 36750 | 36650 | 217 |
| 510 | 20230719 | 100400 | 11364866200 | 36750 | 36450 | 36750 | 36450 | 1128 |
| 511 | 20230719 | 100300 | 11323576800 | 36450 | 36550 | 36550 | 36450 | 1103 |
| 512 | 20230719 | 100200 | 11283310300 | 36550 | 36550 | 36600 | 36500 | 894 |
| 513 | 20230719 | 100100 | 11250637000 | 36500 | 36400 | 36600 | 36400 | 712 |
| 514 | 20230719 | 100000 | 11224668050 | 36400 | 36200 | 36450 | 36000 | 3542 |
| 515 | 20230719 | 095900 | 11095894200 | 36000 | 36400 | 36450 | 36000 | 13186 |
| 516 | 20230719 | 095800 | 10619739100 | 36500 | 36600 | 36600 | 36400 | 4307 |
| 517 | 20230719 | 095700 | 10462497250 | 36600 | 36600 | 36650 | 36600 | 334 |
| 518 | 20230719 | 095600 | 10450272550 | 36550 | 36550 | 36650 | 36550 | 936 |
| 519 | 20230719 | 095500 | 10416056550 | 36550 | 36700 | 36700 | 36500 | 940 |
| 520 | 20230719 | 095400 | 10381682700 | 36700 | 36550 | 36750 | 36550 | 3544 |
| 521 | 20230719 | 095300 | 10252025550 | 36600 | 36800 | 37050 | 36550 | 21876 |
| 522 | 20230719 | 095200 | 9447127050 | 36800 | 36800 | 36850 | 36800 | 1240 |
| 523 | 20230719 | 095100 | 9401485050 | 36850 | 36850 | 36850 | 36800 | 243 |
| 524 | 20230719 | 095000 | 9392534400 | 36800 | 36750 | 36900 | 36700 | 2101 |
| 525 | 20230719 | 094900 | 9315243000 | 36750 | 36900 | 36900 | 36750 | 2137 |
| 526 | 20230719 | 094800 | 9236597950 | 36900 | 36950 | 36950 | 36800 | 1341 |
| 527 | 20230719 | 094700 | 9187209750 | 36950 | 36900 | 36950 | 36850 | 1502 |
| 528 | 20230719 | 094600 | 9131788450 | 36900 | 36850 | 37000 | 36800 | 2433 |
| 529 | 20230719 | 094500 | 9042090600 | 36850 | 36900 | 37000 | 36850 | 2010 |
| 530 | 20230719 | 094400 | 8967950400 | 37000 | 36900 | 37000 | 36900 | 1132 |
| 531 | 20230719 | 094300 | 8926166500 | 36900 | 36800 | 36900 | 36800 | 384 |
| 532 | 20230719 | 094200 | 8912003350 | 36900 | 36800 | 36900 | 36800 | 970 |
| 533 | 20230719 | 094100 | 8876281650 | 36800 | 36850 | 36900 | 36750 | 513 |
| 534 | 20230719 | 094000 | 8857393600 | 36850 | 36850 | 36900 | 36800 | 295 |
| 535 | 20230719 | 093900 | 8846522200 | 36900 | 36850 | 36950 | 36800 | 841 |
| 536 | 20230719 | 093800 | 8815535100 | 36850 | 36950 | 36950 | 36850 | 213 |
| 537 | 20230719 | 093700 | 8807682550 | 36900 | 37100 | 37100 | 36900 | 3723 |
| 538 | 20230719 | 093600 | 8669871450 | 37100 | 36750 | 37100 | 36750 | 4056 |
| 539 | 20230719 | 093500 | 8520233950 | 36750 | 36850 | 36850 | 36700 | 1955 |
| 540 | 20230719 | 093400 | 8448362400 | 36850 | 37100 | 37100 | 36800 | 3099 |
| 541 | 20230719 | 093300 | 8333845200 | 37100 | 37150 | 37200 | 37050 | 1969 |
| 542 | 20230719 | 093200 | 8260805500 | 37000 | 37050 | 37150 | 37000 | 1132 |
| 543 | 20230719 | 093100 | 8218838850 | 37000 | 37000 | 37050 | 36850 | 2697 |
| 544 | 20230719 | 093000 | 8119215950 | 37000 | 36750 | 37000 | 36750 | 1699 |
| 545 | 20230719 | 092900 | 8056475250 | 36800 | 36800 | 36850 | 36600 | 2969 |
| 546 | 20230719 | 092800 | 7947388800 | 36800 | 37200 | 37200 | 36750 | 5543 |
| 547 | 20230719 | 092700 | 7742122950 | 37200 | 37200 | 37250 | 37100 | 1774 |
| 548 | 20230719 | 092600 | 7676149300 | 37150 | 37250 | 37300 | 37100 | 2862 |
| 549 | 20230719 | 092500 | 7569624250 | 37400 | 37000 | 37400 | 36950 | 6499 |
| 550 | 20230719 | 092400 | 7328249050 | 37000 | 36700 | 37000 | 36700 | 6478 |
| 551 | 20230719 | 092300 | 7089305550 | 36700 | 36400 | 36750 | 36400 | 5305 |
| 552 | 20230719 | 092200 | 6895553050 | 36350 | 36200 | 36400 | 36100 | 3733 |
| 553 | 20230719 | 092100 | 6760218450 | 36200 | 36050 | 36250 | 36000 | 4268 |
| 554 | 20230719 | 092000 | 6605964100 | 35950 | 36000 | 36000 | 35750 | 10937 |
| 555 | 20230719 | 091900 | 6213554200 | 36000 | 36150 | 36200 | 36000 | 9483 |
| 556 | 20230719 | 091800 | 5871593250 | 36200 | 36350 | 36450 | 36100 | 16937 |
| 557 | 20230719 | 091700 | 5257983850 | 36350 | 36550 | 36550 | 36350 | 7605 |
| 558 | 20230719 | 091600 | 4980741100 | 36500 | 36600 | 36650 | 36500 | 5467 |
| 559 | 20230719 | 091500 | 4780815700 | 36650 | 36750 | 36750 | 36550 | 3901 |
| 560 | 20230719 | 091400 | 4637816100 | 36750 | 36850 | 36850 | 36750 | 2136 |
| 561 | 20230719 | 091300 | 4559286000 | 36800 | 36850 | 36900 | 36800 | 4326 |
| 562 | 20230719 | 091200 | 4399994350 | 36850 | 37050 | 37050 | 36800 | 3976 |
| 563 | 20230719 | 091100 | 4253293150 | 37100 | 37300 | 37350 | 37000 | 5536 |
| 564 | 20230719 | 091000 | 4047282350 | 37300 | 37400 | 37450 | 37250 | 7019 |
| 565 | 20230719 | 090900 | 3784910850 | 37400 | 37300 | 37450 | 37150 | 5281 |
| 566 | 20230719 | 090800 | 3587656400 | 37300 | 36900 | 37350 | 36900 | 3036 |
| 567 | 20230719 | 090700 | 3475008050 | 36850 | 36700 | 36900 | 36600 | 2771 |
| 568 | 20230719 | 090600 | 3373371000 | 36700 | 36900 | 36900 | 36650 | 9300 |
| 569 | 20230719 | 090500 | 3030922900 | 36900 | 36950 | 36950 | 36850 | 8528 |
| 570 | 20230719 | 090400 | 2716606100 | 37000 | 37250 | 37400 | 36850 | 17390 |
| 571 | 20230719 | 090300 | 2073791200 | 37100 | 37300 | 37400 | 37050 | 11054 |
| 572 | 20230719 | 090200 | 1662705250 | 37350 | 37450 | 37500 | 37250 | 8628 |
| 573 | 20230719 | 090100 | 1340265100 | 37450 | 37450 | 37600 | 37300 | 9646 |
| 574 | 20230719 | 090000 | 979166800 | 37500 | 37500 | 37500 | 37250 | 26132 |