31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 183300 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 8317 |
| 3 | 20230719 | 183200 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 4 | 20230719 | 183100 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 5 | 20230719 | 183000 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 6 | 20230719 | 182900 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 7 | 20230719 | 182800 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 8 | 20230719 | 182700 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 9 | 20230719 | 182600 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 10 | 20230719 | 182500 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 11 | 20230719 | 182400 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 12 | 20230719 | 182300 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 13 | 20230719 | 182200 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 14 | 20230719 | 182100 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 15 | 20230719 | 182000 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 16 | 20230719 | 181900 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 17 | 20230719 | 181800 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 18 | 20230719 | 181700 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 19 | 20230719 | 181600 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 20 | 20230719 | 181500 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 21 | 20230719 | 181400 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 22 | 20230719 | 181300 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 23 | 20230719 | 181200 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 24 | 20230719 | 181100 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 25 | 20230719 | 181000 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 26 | 20230719 | 180900 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 27 | 20230719 | 180800 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 28 | 20230719 | 180700 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 29 | 20230719 | 180600 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 30 | 20230719 | 180500 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 31 | 20230719 | 180400 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 32 | 20230719 | 180300 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 8317 |
| 33 | 20230719 | 180200 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 34 | 20230719 | 180100 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 35 | 20230719 | 180000 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 36 | 20230719 | 175900 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 37 | 20230719 | 175800 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 38 | 20230719 | 175700 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 39 | 20230719 | 175600 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 40 | 20230719 | 175500 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 41 | 20230719 | 175400 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 42 | 20230719 | 175300 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 43 | 20230719 | 175200 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 44 | 20230719 | 175100 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 45 | 20230719 | 175000 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 46 | 20230719 | 174900 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 47 | 20230719 | 174800 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 48 | 20230719 | 174700 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 49 | 20230719 | 174600 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 50 | 20230719 | 174500 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 51 | 20230719 | 174400 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 52 | 20230719 | 174300 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 53 | 20230719 | 174200 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 54 | 20230719 | 174100 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 55 | 20230719 | 174000 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 56 | 20230719 | 173900 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 57 | 20230719 | 173800 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 58 | 20230719 | 173700 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 59 | 20230719 | 173600 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 60 | 20230719 | 173500 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 61 | 20230719 | 173400 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 62 | 20230719 | 173300 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 8317 |
| 63 | 20230719 | 173200 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 64 | 20230719 | 173100 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 65 | 20230719 | 173000 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 66 | 20230719 | 172900 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 67 | 20230719 | 172800 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 68 | 20230719 | 172700 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 69 | 20230719 | 172600 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 70 | 20230719 | 172500 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 71 | 20230719 | 172400 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 72 | 20230719 | 172300 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 73 | 20230719 | 172200 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 74 | 20230719 | 172100 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 75 | 20230719 | 172000 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 76 | 20230719 | 171900 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 77 | 20230719 | 171800 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 78 | 20230719 | 171700 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 79 | 20230719 | 171600 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 80 | 20230719 | 171500 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 81 | 20230719 | 171400 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 82 | 20230719 | 171300 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 83 | 20230719 | 171200 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 84 | 20230719 | 171100 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 85 | 20230719 | 171000 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 86 | 20230719 | 170900 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 87 | 20230719 | 170800 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 88 | 20230719 | 170700 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 89 | 20230719 | 170600 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 90 | 20230719 | 170500 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 91 | 20230719 | 170400 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 92 | 20230719 | 170300 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 8317 |
| 93 | 20230719 | 170200 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 94 | 20230719 | 170100 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 95 | 20230719 | 170000 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 96 | 20230719 | 165900 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 97 | 20230719 | 165800 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 98 | 20230719 | 165700 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 99 | 20230719 | 165600 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 100 | 20230719 | 165500 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 101 | 20230719 | 165400 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 102 | 20230719 | 165300 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 103 | 20230719 | 165200 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 104 | 20230719 | 165100 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 105 | 20230719 | 165000 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 106 | 20230719 | 164900 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 107 | 20230719 | 164800 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 108 | 20230719 | 164700 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 109 | 20230719 | 164600 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 110 | 20230719 | 164500 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 111 | 20230719 | 164400 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 112 | 20230719 | 164300 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 113 | 20230719 | 164200 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 114 | 20230719 | 164100 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 115 | 20230719 | 164000 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 116 | 20230719 | 163900 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 117 | 20230719 | 163800 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 118 | 20230719 | 163700 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 119 | 20230719 | 163600 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 120 | 20230719 | 163500 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 121 | 20230719 | 163400 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 122 | 20230719 | 163300 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 8317 |
| 123 | 20230719 | 163200 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 124 | 20230719 | 163100 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 125 | 20230719 | 163000 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 126 | 20230719 | 162900 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 127 | 20230719 | 162800 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 128 | 20230719 | 162700 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 129 | 20230719 | 162600 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 130 | 20230719 | 162500 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 131 | 20230719 | 162400 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 132 | 20230719 | 162300 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 133 | 20230719 | 162200 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 134 | 20230719 | 162100 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 135 | 20230719 | 162000 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 136 | 20230719 | 161900 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 137 | 20230719 | 161800 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 138 | 20230719 | 161700 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 139 | 20230719 | 161600 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 140 | 20230719 | 161500 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 141 | 20230719 | 161400 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 142 | 20230719 | 161300 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 143 | 20230719 | 161200 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 144 | 20230719 | 161100 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 145 | 20230719 | 161000 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 146 | 20230719 | 160900 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 147 | 20230719 | 160800 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 148 | 20230719 | 160700 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 149 | 20230719 | 160600 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 150 | 20230719 | 160500 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 151 | 20230719 | 160400 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 152 | 20230719 | 160300 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 8317 |
| 153 | 20230719 | 160200 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 154 | 20230719 | 160100 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 155 | 20230719 | 160000 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 156 | 20230719 | 155900 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 157 | 20230719 | 155800 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 158 | 20230719 | 155700 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 159 | 20230719 | 155600 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 160 | 20230719 | 155500 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 161 | 20230719 | 155400 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 162 | 20230719 | 155300 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 163 | 20230719 | 155200 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 164 | 20230719 | 155100 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 165 | 20230719 | 155000 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 166 | 20230719 | 154900 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 167 | 20230719 | 154800 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 168 | 20230719 | 154700 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 169 | 20230719 | 154600 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 170 | 20230719 | 154500 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 171 | 20230719 | 154400 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 172 | 20230719 | 154300 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 173 | 20230719 | 154200 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 174 | 20230719 | 154100 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 175 | 20230719 | 154000 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 176 | 20230719 | 153900 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 177 | 20230719 | 153800 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 178 | 20230719 | 153700 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 179 | 20230719 | 153600 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 180 | 20230719 | 153500 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 181 | 20230719 | 153400 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 182 | 20230719 | 153300 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 8317 |
| 183 | 20230719 | 153200 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 184 | 20230719 | 153100 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 0 |
| 185 | 20230719 | 153000 | 15180025950 | 34650 | 34650 | 34650 | 34650 | 8317 |
| 186 | 20230719 | 152900 | 14891841900 | 34650 | 34650 | 34650 | 34650 | 0 |
| 187 | 20230719 | 152800 | 14891841900 | 34650 | 34650 | 34650 | 34650 | 0 |
| 188 | 20230719 | 152700 | 14891841900 | 34650 | 34650 | 34650 | 34650 | 0 |
| 189 | 20230719 | 152600 | 14891841900 | 34650 | 34650 | 34650 | 34650 | 0 |
| 190 | 20230719 | 152500 | 14891841900 | 34650 | 34650 | 34650 | 34650 | 0 |
| 191 | 20230719 | 152400 | 14891841900 | 34650 | 34650 | 34650 | 34650 | 0 |
| 192 | 20230719 | 152300 | 14891841900 | 34650 | 34650 | 34650 | 34650 | 0 |
| 193 | 20230719 | 152200 | 14891841900 | 34650 | 34650 | 34650 | 34650 | 0 |
| 194 | 20230719 | 152100 | 14891841900 | 34650 | 34650 | 34650 | 34650 | 0 |
| 195 | 20230719 | 152000 | 14891841900 | 34650 | 34650 | 34650 | 34650 | 0 |
| 196 | 20230719 | 151900 | 14891841900 | 34650 | 34650 | 34700 | 34600 | 468 |
| 197 | 20230719 | 151800 | 14875625150 | 34650 | 34650 | 34650 | 34550 | 371 |
| 198 | 20230719 | 151700 | 14862785850 | 34600 | 34600 | 34650 | 34550 | 1639 |
| 199 | 20230719 | 151600 | 14806074550 | 34600 | 34650 | 34650 | 34600 | 796 |
| 200 | 20230719 | 151500 | 14778515000 | 34650 | 34650 | 34650 | 34600 | 514 |
| 201 | 20230719 | 151400 | 14760729250 | 34600 | 34600 | 34650 | 34600 | 804 |
| 202 | 20230719 | 151300 | 14732909800 | 34550 | 34650 | 34650 | 34550 | 2669 |
| 203 | 20230719 | 151200 | 14640556700 | 34650 | 34650 | 34650 | 34600 | 504 |
| 204 | 20230719 | 151100 | 14623104250 | 34600 | 34650 | 34650 | 34600 | 371 |
| 205 | 20230719 | 151000 | 14610264200 | 34650 | 34600 | 34650 | 34600 | 60 |
| 206 | 20230719 | 150900 | 14608185550 | 34650 | 34650 | 34650 | 34600 | 100 |
| 207 | 20230719 | 150800 | 14604722700 | 34650 | 34500 | 34650 | 34500 | 3924 |
| 208 | 20230719 | 150700 | 14469067450 | 34550 | 34700 | 34700 | 34550 | 1929 |
| 209 | 20230719 | 150600 | 14402400650 | 34650 | 34700 | 34700 | 34650 | 221 |
| 210 | 20230719 | 150500 | 14394739700 | 34650 | 34600 | 34700 | 34550 | 4187 |
| 211 | 20230719 | 150400 | 14249803900 | 34600 | 34600 | 34600 | 34550 | 81 |
| 212 | 20230719 | 150300 | 14247001750 | 34600 | 34600 | 34600 | 34550 | 334 |
| 213 | 20230719 | 150200 | 14235453050 | 34600 | 34650 | 34650 | 34550 | 2997 |
| 214 | 20230719 | 150100 | 14131774400 | 34600 | 34650 | 34650 | 34600 | 72 |
| 215 | 20230719 | 150000 | 14129279850 | 34650 | 34600 | 34650 | 34600 | 234 |
| 216 | 20230719 | 145900 | 14121180200 | 34600 | 34600 | 34650 | 34600 | 191 |
| 217 | 20230719 | 145800 | 14114565350 | 34650 | 34600 | 34650 | 34600 | 772 |
| 218 | 20230719 | 145700 | 14087850900 | 34650 | 34650 | 34650 | 34600 | 1086 |
| 219 | 20230719 | 145600 | 14050271000 | 34600 | 34600 | 34650 | 34600 | 1124 |
| 220 | 20230719 | 145500 | 14011376250 | 34650 | 34650 | 34650 | 34600 | 70 |
| 221 | 20230719 | 145400 | 14008950850 | 34650 | 34650 | 34650 | 34600 | 449 |
| 222 | 20230719 | 145300 | 13993413450 | 34600 | 34550 | 34650 | 34550 | 188 |
| 223 | 20230719 | 145200 | 13986906650 | 34600 | 34650 | 34650 | 34550 | 1049 |
| 224 | 20230719 | 145100 | 13950607950 | 34650 | 34600 | 34650 | 34550 | 1566 |
| 225 | 20230719 | 145000 | 13896425450 | 34550 | 34600 | 34600 | 34550 | 1013 |
| 226 | 20230719 | 144900 | 13861376400 | 34600 | 34600 | 34600 | 34550 | 1383 |
| 227 | 20230719 | 144800 | 13813527050 | 34600 | 34600 | 34600 | 34550 | 1336 |
| 228 | 20230719 | 144700 | 13767364650 | 34550 | 34600 | 34600 | 34550 | 116 |
| 229 | 20230719 | 144600 | 13763352450 | 34600 | 34600 | 34600 | 34550 | 59 |
| 230 | 20230719 | 144500 | 13761312500 | 34550 | 34600 | 34600 | 34550 | 1295 |
| 231 | 20230719 | 144400 | 13716566550 | 34550 | 34550 | 34600 | 34550 | 434 |
| 232 | 20230719 | 144300 | 13701552100 | 34600 | 34600 | 34600 | 34550 | 245 |
| 233 | 20230719 | 144200 | 13693075500 | 34600 | 34600 | 34600 | 34550 | 463 |
| 234 | 20230719 | 144100 | 13677075750 | 34550 | 34600 | 34600 | 34550 | 100 |
| 235 | 20230719 | 144000 | 13673617050 | 34550 | 34600 | 34600 | 34550 | 88 |
| 236 | 20230719 | 143900 | 13670574550 | 34550 | 34550 | 34600 | 34550 | 398 |
| 237 | 20230719 | 143800 | 13656822350 | 34550 | 34650 | 34650 | 34550 | 792 |
| 238 | 20230719 | 143700 | 13629446500 | 34600 | 34600 | 34650 | 34600 | 1716 |
| 239 | 20230719 | 143600 | 13570071050 | 34650 | 34650 | 34650 | 34600 | 88 |
| 240 | 20230719 | 143500 | 13567023000 | 34650 | 34650 | 34650 | 34600 | 57 |
| 241 | 20230719 | 143400 | 13565048450 | 34650 | 34600 | 34650 | 34600 | 99 |
| 242 | 20230719 | 143300 | 13561621800 | 34600 | 34650 | 34650 | 34600 | 3649 |
| 243 | 20230719 | 143200 | 13435359600 | 34650 | 34650 | 34650 | 34600 | 196 |
| 244 | 20230719 | 143100 | 13428569650 | 34600 | 34650 | 34650 | 34600 | 17 |
| 245 | 20230719 | 143000 | 13427981200 | 34650 | 34600 | 34650 | 34550 | 689 |
| 246 | 20230719 | 142900 | 13404138450 | 34600 | 34600 | 34650 | 34600 | 135 |
| 247 | 20230719 | 142800 | 13399466250 | 34650 | 34600 | 34650 | 34600 | 194 |
| 248 | 20230719 | 142700 | 13392749800 | 34650 | 34600 | 34650 | 34550 | 2703 |
| 249 | 20230719 | 142600 | 13299258650 | 34600 | 34600 | 34650 | 34550 | 1561 |
| 250 | 20230719 | 142500 | 13245248000 | 34600 | 34600 | 34600 | 34550 | 41 |
| 251 | 20230719 | 142400 | 13243829850 | 34600 | 34600 | 34600 | 34550 | 98 |
| 252 | 20230719 | 142300 | 13240440900 | 34550 | 34600 | 34650 | 34550 | 533 |
| 253 | 20230719 | 142200 | 13221999100 | 34650 | 34600 | 34650 | 34600 | 130 |
| 254 | 20230719 | 142100 | 13217499600 | 34600 | 34600 | 34650 | 34600 | 163 |
| 255 | 20230719 | 142000 | 13211857200 | 34600 | 34600 | 34650 | 34550 | 620 |
| 256 | 20230719 | 141900 | 13190404950 | 34650 | 34650 | 34650 | 34600 | 228 |
| 257 | 20230719 | 141800 | 13182506200 | 34650 | 34650 | 34650 | 34600 | 1068 |
| 258 | 20230719 | 141700 | 13145546600 | 34600 | 34600 | 34650 | 34600 | 52 |
| 259 | 20230719 | 141600 | 13143746300 | 34650 | 34600 | 34650 | 34600 | 470 |
| 260 | 20230719 | 141500 | 13127480000 | 34650 | 34600 | 34650 | 34550 | 1330 |
| 261 | 20230719 | 141400 | 13081463700 | 34600 | 34650 | 34650 | 34600 | 34 |
| 262 | 20230719 | 141300 | 13080285900 | 34650 | 34550 | 34650 | 34550 | 86 |
| 263 | 20230719 | 141200 | 13077309950 | 34550 | 34550 | 34650 | 34550 | 200 |
| 264 | 20230719 | 141100 | 13070394650 | 34550 | 34600 | 34650 | 34550 | 3388 |
| 265 | 20230719 | 141000 | 12953201100 | 34650 | 34700 | 34700 | 34600 | 201 |
| 266 | 20230719 | 140900 | 12946237650 | 34700 | 34650 | 34700 | 34600 | 185 |
| 267 | 20230719 | 140800 | 12939828450 | 34650 | 34650 | 34650 | 34600 | 274 |
| 268 | 20230719 | 140700 | 12930342800 | 34650 | 34650 | 34650 | 34600 | 181 |
| 269 | 20230719 | 140600 | 12924072400 | 34650 | 34650 | 34650 | 34600 | 107 |
| 270 | 20230719 | 140500 | 12920365000 | 34600 | 34650 | 34650 | 34600 | 492 |
| 271 | 20230719 | 140400 | 12903319050 | 34650 | 34700 | 34700 | 34600 | 679 |
| 272 | 20230719 | 140300 | 12879791700 | 34650 | 34700 | 34750 | 34650 | 1881 |
| 273 | 20230719 | 140200 | 12814606800 | 34650 | 34700 | 34700 | 34650 | 1180 |
| 274 | 20230719 | 140100 | 12773660950 | 34700 | 34700 | 34700 | 34650 | 1804 |
| 275 | 20230719 | 140000 | 12711066200 | 34700 | 34550 | 34700 | 34550 | 5434 |
| 276 | 20230719 | 135900 | 12522988600 | 34550 | 34550 | 34600 | 34550 | 990 |
| 277 | 20230719 | 135800 | 12488783600 | 34550 | 34550 | 34550 | 34500 | 180 |
| 278 | 20230719 | 135700 | 12482565950 | 34550 | 34550 | 34550 | 34500 | 202 |
| 279 | 20230719 | 135600 | 12475587400 | 34500 | 34550 | 34550 | 34500 | 154 |
| 280 | 20230719 | 135500 | 12470268700 | 34550 | 34550 | 34550 | 34500 | 408 |
| 281 | 20230719 | 135400 | 12456173500 | 34550 | 34550 | 34550 | 34500 | 1130 |
| 282 | 20230719 | 135300 | 12417137000 | 34550 | 34500 | 34550 | 34500 | 1864 |
| 283 | 20230719 | 135200 | 12352820100 | 34500 | 34450 | 34500 | 34450 | 215 |
| 284 | 20230719 | 135100 | 12345404100 | 34450 | 34500 | 34500 | 34450 | 382 |
| 285 | 20230719 | 135000 | 12332231100 | 34450 | 34450 | 34500 | 34450 | 72 |
| 286 | 20230719 | 134900 | 12329748650 | 34400 | 34500 | 34500 | 34400 | 1823 |
| 287 | 20230719 | 134800 | 12266987050 | 34500 | 34500 | 34500 | 34450 | 51 |
| 288 | 20230719 | 134700 | 12265228750 | 34500 | 34450 | 34500 | 34450 | 835 |
| 289 | 20230719 | 134600 | 12236454550 | 34450 | 34400 | 34450 | 34400 | 130 |
| 290 | 20230719 | 134500 | 12231978800 | 34450 | 34450 | 34450 | 34400 | 58 |
| 291 | 20230719 | 134400 | 12229982150 | 34350 | 34400 | 34400 | 34350 | 599 |
| 292 | 20230719 | 134300 | 12209376650 | 34450 | 34450 | 34450 | 34400 | 223 |
| 293 | 20230719 | 134200 | 12201701150 | 34450 | 34400 | 34450 | 34400 | 30 |
| 294 | 20230719 | 134100 | 12200667700 | 34450 | 34400 | 34450 | 34350 | 443 |
| 295 | 20230719 | 134000 | 12185414650 | 34400 | 34400 | 34400 | 34400 | 747 |
| 296 | 20230719 | 133900 | 12159717850 | 34400 | 34350 | 34400 | 34350 | 259 |
| 297 | 20230719 | 133800 | 12150809250 | 34400 | 34400 | 34400 | 34350 | 118 |
| 298 | 20230719 | 133700 | 12146753850 | 34350 | 34400 | 34400 | 34350 | 135 |
| 299 | 20230719 | 133600 | 12142110400 | 34400 | 34350 | 34400 | 34350 | 150 |
| 300 | 20230719 | 133500 | 12136952100 | 34400 | 34400 | 34400 | 34350 | 166 |
| 301 | 20230719 | 133400 | 12131241950 | 34400 | 34400 | 34450 | 34350 | 321 |
| 302 | 20230719 | 133300 | 12120198050 | 34450 | 34450 | 34450 | 34400 | 271 |
| 303 | 20230719 | 133200 | 12110863350 | 34450 | 34400 | 34450 | 34350 | 610 |
| 304 | 20230719 | 133100 | 12089878250 | 34350 | 34450 | 34450 | 34350 | 998 |
| 305 | 20230719 | 133000 | 12055547200 | 34400 | 34400 | 34450 | 34400 | 80 |
| 306 | 20230719 | 132900 | 12052791750 | 34400 | 34400 | 34450 | 34400 | 222 |
| 307 | 20230719 | 132800 | 12045152600 | 34450 | 34500 | 34500 | 34450 | 115 |
| 308 | 20230719 | 132700 | 12041188900 | 34450 | 34450 | 34500 | 34450 | 174 |
| 309 | 20230719 | 132600 | 12035191900 | 34500 | 34450 | 34500 | 34450 | 91 |
| 310 | 20230719 | 132500 | 12032054950 | 34450 | 34500 | 34500 | 34450 | 189 |
| 311 | 20230719 | 132400 | 12025541000 | 34500 | 34500 | 34500 | 34450 | 168 |
| 312 | 20230719 | 132300 | 12019751300 | 34450 | 34500 | 34500 | 34450 | 581 |
| 313 | 20230719 | 132200 | 11999734350 | 34500 | 34500 | 34500 | 34500 | 288 |
| 314 | 20230719 | 132100 | 11989798350 | 34450 | 34450 | 34500 | 34450 | 566 |
| 315 | 20230719 | 132000 | 11970298500 | 34450 | 34400 | 34450 | 34400 | 419 |
| 316 | 20230719 | 131900 | 11955883650 | 34400 | 34400 | 34400 | 34350 | 188 |
| 317 | 20230719 | 131800 | 11949417650 | 34400 | 34450 | 34450 | 34400 | 112 |
| 318 | 20230719 | 131700 | 11945564350 | 34450 | 34450 | 34450 | 34400 | 60 |
| 319 | 20230719 | 131600 | 11943497850 | 34450 | 34400 | 34450 | 34400 | 262 |
| 320 | 20230719 | 131500 | 11934476200 | 34450 | 34400 | 34450 | 34350 | 423 |
| 321 | 20230719 | 131400 | 11919939500 | 34350 | 34400 | 34450 | 34350 | 322 |
| 322 | 20230719 | 131300 | 11908865750 | 34400 | 34450 | 34450 | 34400 | 790 |
| 323 | 20230719 | 131200 | 11881689500 | 34450 | 34450 | 34450 | 34400 | 67 |
| 324 | 20230719 | 131100 | 11879381800 | 34400 | 34450 | 34450 | 34400 | 114 |
| 325 | 20230719 | 131000 | 11875456350 | 34450 | 34400 | 34450 | 34400 | 68 |
| 326 | 20230719 | 130900 | 11873116250 | 34350 | 34450 | 34450 | 34350 | 1895 |
| 327 | 20230719 | 130800 | 11807920400 | 34400 | 34450 | 34450 | 34400 | 206 |
| 328 | 20230719 | 130700 | 11800828950 | 34450 | 34450 | 34450 | 34400 | 608 |
| 329 | 20230719 | 130600 | 11779887050 | 34450 | 34400 | 34450 | 34400 | 126 |
| 330 | 20230719 | 130500 | 11775546500 | 34400 | 34400 | 34450 | 34400 | 421 |
| 331 | 20230719 | 130400 | 11761044950 | 34400 | 34450 | 34450 | 34400 | 77 |
| 332 | 20230719 | 130300 | 11758394850 | 34400 | 34450 | 34450 | 34400 | 51 |
| 333 | 20230719 | 130200 | 11756638000 | 34450 | 34400 | 34450 | 34400 | 129 |
| 334 | 20230719 | 130100 | 11752197250 | 34450 | 34450 | 34450 | 34400 | 77 |
| 335 | 20230719 | 130000 | 11749547200 | 34450 | 34450 | 34450 | 34400 | 142 |
| 336 | 20230719 | 125900 | 11744656350 | 34400 | 34400 | 34450 | 34400 | 92 |
| 337 | 20230719 | 125800 | 11741488850 | 34400 | 34450 | 34450 | 34400 | 57 |
| 338 | 20230719 | 125700 | 11739525850 | 34450 | 34400 | 34450 | 34400 | 25 |
| 339 | 20230719 | 125600 | 11738665800 | 34450 | 34400 | 34450 | 34400 | 350 |
| 340 | 20230719 | 125500 | 11726622900 | 34400 | 34400 | 34450 | 34400 | 95 |
| 341 | 20230719 | 125400 | 11723352750 | 34400 | 34450 | 34450 | 34400 | 51 |
| 342 | 20230719 | 125300 | 11721597050 | 34450 | 34500 | 34500 | 34400 | 246 |
| 343 | 20230719 | 125200 | 11713120600 | 34450 | 34500 | 34500 | 34450 | 356 |
| 344 | 20230719 | 125100 | 11700856050 | 34450 | 34450 | 34500 | 34450 | 94 |
| 345 | 20230719 | 125000 | 11697616800 | 34450 | 34450 | 34500 | 34450 | 164 |
| 346 | 20230719 | 124900 | 11691960350 | 34450 | 34450 | 34500 | 34400 | 301 |
| 347 | 20230719 | 124800 | 11681590850 | 34450 | 34450 | 34500 | 34450 | 132 |
| 348 | 20230719 | 124700 | 11677043400 | 34450 | 34450 | 34450 | 34400 | 833 |
| 349 | 20230719 | 124600 | 11648359350 | 34450 | 34450 | 34450 | 34400 | 472 |
| 350 | 20230719 | 124500 | 11632099800 | 34450 | 34550 | 34550 | 34450 | 382 |
| 351 | 20230719 | 124400 | 11618928750 | 34550 | 34500 | 34550 | 34500 | 207 |
| 352 | 20230719 | 124300 | 11611784550 | 34550 | 34500 | 34550 | 34500 | 639 |
| 353 | 20230719 | 124200 | 11589737250 | 34500 | 34500 | 34550 | 34500 | 305 |
| 354 | 20230719 | 124100 | 11579212250 | 34550 | 34550 | 34550 | 34500 | 99 |
| 355 | 20230719 | 124000 | 11575792100 | 34550 | 34500 | 34550 | 34500 | 175 |
| 356 | 20230719 | 123900 | 11569753550 | 34500 | 34500 | 34550 | 34500 | 211 |
| 357 | 20230719 | 123800 | 11562473150 | 34500 | 34500 | 34550 | 34500 | 475 |
| 358 | 20230719 | 123700 | 11546080250 | 34500 | 34550 | 34550 | 34500 | 2155 |
| 359 | 20230719 | 123600 | 11471626200 | 34550 | 34500 | 34550 | 34500 | 475 |
| 360 | 20230719 | 123500 | 11455231500 | 34500 | 34450 | 34500 | 34400 | 2134 |
| 361 | 20230719 | 123400 | 11381716450 | 34450 | 34500 | 34500 | 34450 | 23 |
| 362 | 20230719 | 123300 | 11380923000 | 34450 | 34450 | 34500 | 34450 | 171 |
| 363 | 20230719 | 123200 | 11375030200 | 34500 | 34500 | 34500 | 34450 | 76 |
| 364 | 20230719 | 123100 | 11372409350 | 34450 | 34450 | 34500 | 34450 | 110 |
| 365 | 20230719 | 123000 | 11368618900 | 34450 | 34500 | 34500 | 34450 | 143 |
| 366 | 20230719 | 122900 | 11363689400 | 34500 | 34400 | 34500 | 34400 | 935 |
| 367 | 20230719 | 122800 | 11331522550 | 34400 | 34350 | 34400 | 34350 | 82 |
| 368 | 20230719 | 122700 | 11328703000 | 34350 | 34350 | 34400 | 34350 | 74 |
| 369 | 20230719 | 122600 | 11326158450 | 34400 | 34400 | 34400 | 34350 | 369 |
| 370 | 20230719 | 122500 | 11313464900 | 34400 | 34450 | 34450 | 34400 | 1219 |
| 371 | 20230719 | 122400 | 11271501750 | 34500 | 34500 | 34500 | 34450 | 1914 |
| 372 | 20230719 | 122300 | 11205482300 | 34450 | 34450 | 34500 | 34450 | 230 |
| 373 | 20230719 | 122200 | 11197557850 | 34450 | 34500 | 34500 | 34450 | 56 |
| 374 | 20230719 | 122100 | 11195625900 | 34500 | 34450 | 34500 | 34450 | 73 |
| 375 | 20230719 | 122000 | 11193108250 | 34450 | 34500 | 34500 | 34450 | 145 |
| 376 | 20230719 | 121900 | 11188111200 | 34500 | 34350 | 34500 | 34350 | 12108 |
| 377 | 20230719 | 121800 | 10771847500 | 34350 | 34250 | 34350 | 34250 | 570 |
| 378 | 20230719 | 121700 | 10752292400 | 34250 | 34300 | 34300 | 34250 | 746 |
| 379 | 20230719 | 121600 | 10726710150 | 34300 | 34250 | 34300 | 34250 | 126 |
| 380 | 20230719 | 121500 | 10722390100 | 34300 | 34250 | 34300 | 34250 | 293 |
| 381 | 20230719 | 121400 | 10712347800 | 34300 | 34250 | 34300 | 34200 | 96 |
| 382 | 20230719 | 121300 | 10709059750 | 34200 | 34200 | 34250 | 34200 | 402 |
| 383 | 20230719 | 121200 | 10695310100 | 34250 | 34250 | 34250 | 34200 | 532 |
| 384 | 20230719 | 121100 | 10677096800 | 34250 | 34200 | 34250 | 34150 | 451 |
| 385 | 20230719 | 121000 | 10661675850 | 34250 | 34250 | 34250 | 34200 | 526 |
| 386 | 20230719 | 120900 | 10643675800 | 34250 | 34200 | 34250 | 34200 | 293 |
| 387 | 20230719 | 120800 | 10633648400 | 34200 | 34250 | 34250 | 34200 | 392 |
| 388 | 20230719 | 120700 | 10620224050 | 34250 | 34200 | 34250 | 34200 | 299 |
| 389 | 20230719 | 120600 | 10609983600 | 34200 | 34250 | 34250 | 34200 | 457 |
| 390 | 20230719 | 120500 | 10594349600 | 34250 | 34200 | 34250 | 34200 | 413 |
| 391 | 20230719 | 120400 | 10580212700 | 34250 | 34200 | 34250 | 34200 | 205 |
| 392 | 20230719 | 120300 | 10573199800 | 34200 | 34200 | 34250 | 34200 | 625 |
| 393 | 20230719 | 120200 | 10551811050 | 34200 | 34250 | 34250 | 34200 | 239 |
| 394 | 20230719 | 120100 | 10543633700 | 34200 | 34150 | 34250 | 34150 | 3359 |
| 395 | 20230719 | 120000 | 10428808150 | 34150 | 34200 | 34200 | 34150 | 540 |
| 396 | 20230719 | 115900 | 10410362000 | 34200 | 34150 | 34200 | 34100 | 553 |
| 397 | 20230719 | 115800 | 10391485750 | 34150 | 34100 | 34200 | 34100 | 985 |
| 398 | 20230719 | 115700 | 10357860800 | 34100 | 34100 | 34150 | 34100 | 1013 |
| 399 | 20230719 | 115600 | 10323305450 | 34100 | 34150 | 34150 | 34100 | 762 |
| 400 | 20230719 | 115500 | 10297318400 | 34100 | 34150 | 34150 | 34100 | 608 |
| 401 | 20230719 | 115400 | 10276565050 | 34150 | 34200 | 34200 | 34050 | 1245 |
| 402 | 20230719 | 115300 | 10234106450 | 34150 | 34100 | 34200 | 34100 | 473 |
| 403 | 20230719 | 115200 | 10217966600 | 34100 | 34100 | 34200 | 34100 | 2344 |
| 404 | 20230719 | 115100 | 10137934850 | 34100 | 34100 | 34150 | 34050 | 881 |
| 405 | 20230719 | 115000 | 10107895900 | 34100 | 34100 | 34150 | 34100 | 404 |
| 406 | 20230719 | 114900 | 10094116100 | 34100 | 34150 | 34150 | 34100 | 1111 |
| 407 | 20230719 | 114800 | 10056208150 | 34150 | 34100 | 34150 | 34050 | 897 |
| 408 | 20230719 | 114700 | 10025637700 | 34100 | 34100 | 34100 | 34050 | 1580 |
| 409 | 20230719 | 114600 | 9971775200 | 34050 | 34050 | 34100 | 34000 | 857 |
| 410 | 20230719 | 114500 | 9942591100 | 34050 | 34050 | 34100 | 34050 | 2579 |
| 411 | 20230719 | 114400 | 9854766900 | 34100 | 34100 | 34150 | 34050 | 2110 |
| 412 | 20230719 | 114300 | 9782839950 | 34100 | 34150 | 34200 | 34100 | 1118 |
| 413 | 20230719 | 114200 | 9744693250 | 34150 | 34150 | 34200 | 34150 | 1087 |
| 414 | 20230719 | 114100 | 9707569850 | 34150 | 34150 | 34200 | 34100 | 691 |
| 415 | 20230719 | 114000 | 9683968800 | 34200 | 34200 | 34200 | 34150 | 902 |
| 416 | 20230719 | 113900 | 9653163400 | 34150 | 34200 | 34200 | 34150 | 1051 |
| 417 | 20230719 | 113800 | 9617263850 | 34150 | 34150 | 34200 | 34100 | 533 |
| 418 | 20230719 | 113700 | 9599065950 | 34150 | 34050 | 34200 | 34050 | 3757 |
| 419 | 20230719 | 113600 | 9470890150 | 34100 | 34100 | 34150 | 34050 | 2572 |
| 420 | 20230719 | 113500 | 9383264000 | 34100 | 34150 | 34150 | 34100 | 801 |
| 421 | 20230719 | 113400 | 9355947550 | 34100 | 34150 | 34200 | 34100 | 3459 |
| 422 | 20230719 | 113300 | 9237944000 | 34150 | 34150 | 34250 | 34100 | 2236 |
| 423 | 20230719 | 113200 | 9161496950 | 34150 | 34150 | 34200 | 34150 | 1867 |
| 424 | 20230719 | 113100 | 9097703800 | 34100 | 34300 | 34300 | 34100 | 7438 |
| 425 | 20230719 | 113000 | 8843494200 | 34200 | 34250 | 34300 | 34200 | 2416 |
| 426 | 20230719 | 112900 | 8760829350 | 34250 | 34250 | 34300 | 34250 | 776 |
| 427 | 20230719 | 112800 | 8734248200 | 34250 | 34300 | 34300 | 34250 | 740 |
| 428 | 20230719 | 112700 | 8708882600 | 34300 | 34350 | 34350 | 34250 | 638 |
| 429 | 20230719 | 112600 | 8687021350 | 34300 | 34300 | 34350 | 34250 | 702 |
| 430 | 20230719 | 112500 | 8662953650 | 34300 | 34300 | 34350 | 34250 | 674 |
| 431 | 20230719 | 112400 | 8639838400 | 34300 | 34350 | 34350 | 34250 | 2057 |
| 432 | 20230719 | 112300 | 8569314950 | 34300 | 34250 | 34350 | 34250 | 748 |
| 433 | 20230719 | 112200 | 8543666150 | 34250 | 34300 | 34350 | 34250 | 1367 |
| 434 | 20230719 | 112100 | 8496766450 | 34300 | 34300 | 34350 | 34300 | 800 |
| 435 | 20230719 | 112000 | 8469321800 | 34300 | 34300 | 34350 | 34250 | 909 |
| 436 | 20230719 | 111900 | 8438156600 | 34300 | 34350 | 34350 | 34250 | 994 |
| 437 | 20230719 | 111800 | 8404064300 | 34300 | 34300 | 34300 | 34250 | 860 |
| 438 | 20230719 | 111700 | 8374582450 | 34250 | 34250 | 34300 | 34250 | 1951 |
| 439 | 20230719 | 111600 | 8307758800 | 34250 | 34250 | 34300 | 34250 | 795 |
| 440 | 20230719 | 111500 | 8280521700 | 34250 | 34350 | 34350 | 34250 | 2431 |
| 441 | 20230719 | 111400 | 8197144900 | 34350 | 34350 | 34400 | 34350 | 1540 |
| 442 | 20230719 | 111300 | 8144242800 | 34400 | 34400 | 34500 | 34350 | 4551 |
| 443 | 20230719 | 111200 | 7987837350 | 34400 | 34400 | 34400 | 34350 | 781 |
| 444 | 20230719 | 111100 | 7960999150 | 34400 | 34350 | 34500 | 34350 | 3329 |
| 445 | 20230719 | 111000 | 7846406850 | 34300 | 34200 | 34400 | 34150 | 5859 |
| 446 | 20230719 | 110900 | 7645473350 | 34150 | 34200 | 34250 | 34150 | 2778 |
| 447 | 20230719 | 110800 | 7550456400 | 34200 | 34150 | 34200 | 34150 | 5333 |
| 448 | 20230719 | 110700 | 7368097750 | 34150 | 34250 | 34250 | 34150 | 3781 |
| 449 | 20230719 | 110600 | 7238776900 | 34250 | 34300 | 34350 | 34200 | 1818 |
| 450 | 20230719 | 110500 | 7176493250 | 34300 | 34300 | 34350 | 34300 | 1346 |
| 451 | 20230719 | 110400 | 7130317850 | 34250 | 34300 | 34400 | 34200 | 2856 |
| 452 | 20230719 | 110300 | 7032412450 | 34350 | 34400 | 34450 | 34250 | 3729 |
| 453 | 20230719 | 110200 | 6904389500 | 34400 | 34350 | 34450 | 34350 | 4609 |
| 454 | 20230719 | 110100 | 6745934450 | 34350 | 34500 | 34550 | 34350 | 4666 |
| 455 | 20230719 | 110000 | 6585219100 | 34550 | 34450 | 34600 | 34450 | 2495 |
| 456 | 20230719 | 105900 | 6499085600 | 34450 | 34400 | 34450 | 34350 | 2149 |
| 457 | 20230719 | 105800 | 6425114100 | 34400 | 34450 | 34450 | 34400 | 2555 |
| 458 | 20230719 | 105700 | 6337141450 | 34450 | 34500 | 34550 | 34400 | 2744 |
| 459 | 20230719 | 105600 | 6242611650 | 34500 | 34550 | 34600 | 34500 | 2008 |
| 460 | 20230719 | 105500 | 6173234800 | 34550 | 34400 | 34600 | 34400 | 2600 |
| 461 | 20230719 | 105400 | 6083497950 | 34400 | 34550 | 34600 | 34350 | 6786 |
| 462 | 20230719 | 105300 | 5849574000 | 34600 | 34650 | 34650 | 34550 | 5589 |
| 463 | 20230719 | 105200 | 5656253300 | 34600 | 34650 | 34700 | 34600 | 1458 |
| 464 | 20230719 | 105100 | 5605745600 | 34700 | 34700 | 34700 | 34650 | 952 |
| 465 | 20230719 | 105000 | 5572749950 | 34700 | 34700 | 34800 | 34700 | 3070 |
| 466 | 20230719 | 104900 | 5466142300 | 34750 | 34750 | 34800 | 34700 | 3178 |
| 467 | 20230719 | 104800 | 5355782950 | 34800 | 34850 | 34850 | 34750 | 1782 |
| 468 | 20230719 | 104700 | 5293790900 | 34850 | 34850 | 34850 | 34800 | 1813 |
| 469 | 20230719 | 104600 | 5230646950 | 34850 | 34850 | 34900 | 34850 | 1665 |
| 470 | 20230719 | 104500 | 5172612650 | 34850 | 35000 | 35000 | 34850 | 4985 |
| 471 | 20230719 | 104400 | 4998443650 | 34950 | 34950 | 35000 | 34950 | 132 |
| 472 | 20230719 | 104300 | 4993827450 | 34950 | 35000 | 35000 | 34950 | 684 |
| 473 | 20230719 | 104200 | 4969914400 | 35000 | 34950 | 35000 | 34950 | 872 |
| 474 | 20230719 | 104100 | 4939414950 | 35000 | 35000 | 35000 | 34950 | 691 |
| 475 | 20230719 | 104000 | 4915231200 | 35000 | 35000 | 35000 | 34950 | 735 |
| 476 | 20230719 | 103900 | 4889523150 | 35000 | 35100 | 35100 | 35000 | 5219 |
| 477 | 20230719 | 103800 | 4706741050 | 35050 | 35100 | 35100 | 35050 | 310 |
| 478 | 20230719 | 103700 | 4695869800 | 35050 | 35100 | 35100 | 35050 | 566 |
| 479 | 20230719 | 103600 | 4676024500 | 35050 | 35100 | 35100 | 35050 | 651 |
| 480 | 20230719 | 103500 | 4653190200 | 35050 | 35050 | 35100 | 35050 | 497 |
| 481 | 20230719 | 103400 | 4635755950 | 35050 | 35050 | 35100 | 35050 | 543 |
| 482 | 20230719 | 103300 | 4616719700 | 35100 | 35050 | 35100 | 35050 | 229 |
| 483 | 20230719 | 103200 | 4608690150 | 35100 | 35100 | 35100 | 35050 | 636 |
| 484 | 20230719 | 103100 | 4586380450 | 35100 | 35050 | 35100 | 35050 | 534 |
| 485 | 20230719 | 103000 | 4567654150 | 35050 | 35050 | 35100 | 35050 | 916 |
| 486 | 20230719 | 102900 | 4535540300 | 35050 | 35100 | 35150 | 35050 | 1127 |
| 487 | 20230719 | 102800 | 4495982550 | 35100 | 35100 | 35150 | 35100 | 376 |
| 488 | 20230719 | 102700 | 4482781200 | 35100 | 35150 | 35150 | 35100 | 518 |
| 489 | 20230719 | 102600 | 4464576550 | 35100 | 35200 | 35200 | 35050 | 6407 |
| 490 | 20230719 | 102500 | 4239646600 | 35200 | 35200 | 35250 | 35200 | 977 |
| 491 | 20230719 | 102400 | 4205253000 | 35200 | 35250 | 35250 | 35200 | 502 |
| 492 | 20230719 | 102300 | 4187577150 | 35250 | 35250 | 35300 | 35250 | 665 |
| 493 | 20230719 | 102200 | 4164133550 | 35250 | 35250 | 35350 | 35200 | 595 |
| 494 | 20230719 | 102100 | 4143150900 | 35250 | 35200 | 35250 | 35200 | 294 |
| 495 | 20230719 | 102000 | 4132797000 | 35200 | 35150 | 35200 | 35150 | 271 |
| 496 | 20230719 | 101900 | 4123259350 | 35200 | 35200 | 35200 | 35150 | 325 |
| 497 | 20230719 | 101800 | 4111832800 | 35200 | 35250 | 35250 | 35200 | 1340 |
| 498 | 20230719 | 101700 | 4064635500 | 35300 | 35250 | 35300 | 35250 | 110 |
| 499 | 20230719 | 101600 | 4060756800 | 35300 | 35250 | 35300 | 35250 | 540 |
| 500 | 20230719 | 101500 | 4041720250 | 35250 | 35300 | 35300 | 35250 | 364 |
| 501 | 20230719 | 101400 | 4028882300 | 35300 | 35300 | 35350 | 35250 | 1047 |
| 502 | 20230719 | 101300 | 3991919600 | 35350 | 35450 | 35450 | 35350 | 282 |
| 503 | 20230719 | 101200 | 3981945650 | 35450 | 35400 | 35450 | 35400 | 223 |
| 504 | 20230719 | 101100 | 3974049300 | 35400 | 35400 | 35450 | 35400 | 422 |
| 505 | 20230719 | 101000 | 3959109950 | 35400 | 35550 | 35550 | 35400 | 280 |
| 506 | 20230719 | 100900 | 3949180400 | 35550 | 35450 | 35550 | 35450 | 1153 |
| 507 | 20230719 | 100800 | 3908272150 | 35500 | 35450 | 35500 | 35450 | 148 |
| 508 | 20230719 | 100700 | 3903024800 | 35450 | 35450 | 35500 | 35450 | 639 |
| 509 | 20230719 | 100600 | 3880366750 | 35450 | 35450 | 35500 | 35450 | 827 |
| 510 | 20230719 | 100500 | 3851012300 | 35450 | 35450 | 35500 | 35450 | 130 |
| 511 | 20230719 | 100400 | 3846403200 | 35450 | 35450 | 35500 | 35450 | 280 |
| 512 | 20230719 | 100300 | 3836476600 | 35450 | 35500 | 35550 | 35450 | 329 |
| 513 | 20230719 | 100200 | 3824797400 | 35500 | 35450 | 35550 | 35450 | 1080 |
| 514 | 20230719 | 100100 | 3786452850 | 35500 | 35500 | 35550 | 35450 | 2200 |
| 515 | 20230719 | 100000 | 3708447800 | 35550 | 35400 | 35550 | 35350 | 3269 |
| 516 | 20230719 | 095900 | 3592510900 | 35450 | 35400 | 35450 | 35400 | 872 |
| 517 | 20230719 | 095800 | 3561635750 | 35400 | 35400 | 35400 | 35400 | 259 |
| 518 | 20230719 | 095700 | 3552467150 | 35450 | 35450 | 35450 | 35400 | 119 |
| 519 | 20230719 | 095600 | 3548253400 | 35400 | 35400 | 35400 | 35350 | 441 |
| 520 | 20230719 | 095500 | 3532658200 | 35400 | 35450 | 35450 | 35400 | 660 |
| 521 | 20230719 | 095400 | 3509290650 | 35450 | 35350 | 35450 | 35350 | 1229 |
| 522 | 20230719 | 095300 | 3465738650 | 35350 | 35450 | 35450 | 35350 | 489 |
| 523 | 20230719 | 095200 | 3448419200 | 35450 | 35300 | 35500 | 35300 | 2021 |
| 524 | 20230719 | 095100 | 3377027950 | 35250 | 35200 | 35250 | 35200 | 3914 |
| 525 | 20230719 | 095000 | 3239204200 | 35200 | 35200 | 35250 | 35200 | 95 |
| 526 | 20230719 | 094900 | 3235860150 | 35250 | 35350 | 35350 | 35250 | 3233 |
| 527 | 20230719 | 094800 | 3121715200 | 35350 | 35400 | 35450 | 35350 | 409 |
| 528 | 20230719 | 094700 | 3107233700 | 35450 | 35400 | 35500 | 35400 | 18 |
| 529 | 20230719 | 094600 | 3106595900 | 35500 | 35550 | 35550 | 35400 | 1532 |
| 530 | 20230719 | 094500 | 3052157900 | 35550 | 35550 | 35600 | 35300 | 1354 |
| 531 | 20230719 | 094400 | 3004069100 | 35550 | 35500 | 35550 | 35500 | 1093 |
| 532 | 20230719 | 094300 | 2965225150 | 35500 | 35450 | 35550 | 35450 | 2737 |
| 533 | 20230719 | 094200 | 2868035250 | 35500 | 35450 | 35500 | 35450 | 157 |
| 534 | 20230719 | 094100 | 2862466250 | 35450 | 35300 | 35450 | 35300 | 2722 |
| 535 | 20230719 | 094000 | 2766215550 | 35300 | 35250 | 35300 | 35250 | 361 |
| 536 | 20230719 | 093900 | 2753490250 | 35250 | 35350 | 35350 | 35250 | 1551 |
| 537 | 20230719 | 093800 | 2698733050 | 35300 | 35400 | 35400 | 35300 | 1514 |
| 538 | 20230719 | 093700 | 2645181150 | 35400 | 35450 | 35450 | 35400 | 428 |
| 539 | 20230719 | 093600 | 2630026900 | 35500 | 35450 | 35500 | 35450 | 1949 |
| 540 | 20230719 | 093500 | 2560894650 | 35450 | 35450 | 35500 | 35350 | 780 |
| 541 | 20230719 | 093400 | 2533245900 | 35300 | 35600 | 35600 | 35300 | 2970 |
| 542 | 20230719 | 093300 | 2427677900 | 35600 | 35300 | 35650 | 35300 | 6593 |
| 543 | 20230719 | 093200 | 2193670100 | 35300 | 35400 | 35400 | 35300 | 720 |
| 544 | 20230719 | 093100 | 2168251800 | 35400 | 35300 | 35450 | 35300 | 3528 |
| 545 | 20230719 | 093000 | 2043436300 | 35250 | 35250 | 35250 | 35200 | 1219 |
| 546 | 20230719 | 092900 | 2000486950 | 35200 | 35300 | 35300 | 35200 | 225 |
| 547 | 20230719 | 092800 | 1992559100 | 35250 | 35350 | 35350 | 35250 | 400 |
| 548 | 20230719 | 092700 | 1978439150 | 35400 | 35400 | 35500 | 35400 | 2311 |
| 549 | 20230719 | 092600 | 1896628750 | 35400 | 35500 | 35500 | 35400 | 1071 |
| 550 | 20230719 | 092500 | 1858652250 | 35500 | 35500 | 35550 | 35450 | 1568 |
| 551 | 20230719 | 092400 | 1802961500 | 35500 | 35500 | 35550 | 35500 | 2036 |
| 552 | 20230719 | 092300 | 1730681900 | 35500 | 35450 | 35500 | 35450 | 289 |
| 553 | 20230719 | 092200 | 1720427000 | 35450 | 35450 | 35450 | 35400 | 1950 |
| 554 | 20230719 | 092100 | 1651333850 | 35450 | 35400 | 35550 | 35400 | 2557 |
| 555 | 20230719 | 092000 | 1560612000 | 35400 | 35350 | 35400 | 35350 | 1079 |
| 556 | 20230719 | 091900 | 1522417300 | 35350 | 35300 | 35400 | 35300 | 1117 |
| 557 | 20230719 | 091800 | 1482926250 | 35300 | 35300 | 35350 | 35250 | 742 |
| 558 | 20230719 | 091700 | 1456741450 | 35300 | 35200 | 35300 | 35150 | 585 |
| 559 | 20230719 | 091600 | 1436148350 | 35150 | 35150 | 35200 | 35150 | 999 |
| 560 | 20230719 | 091500 | 1400992350 | 35150 | 35150 | 35200 | 35150 | 623 |
| 561 | 20230719 | 091400 | 1379090600 | 35200 | 35150 | 35200 | 35100 | 1307 |
| 562 | 20230719 | 091300 | 1333151950 | 35150 | 35150 | 35200 | 35050 | 2455 |
| 563 | 20230719 | 091200 | 1246903750 | 35150 | 35300 | 35300 | 35150 | 1258 |
| 564 | 20230719 | 091100 | 1202584050 | 35300 | 35300 | 35350 | 35250 | 2163 |
| 565 | 20230719 | 091000 | 1126235550 | 35350 | 35150 | 35400 | 35150 | 3738 |
| 566 | 20230719 | 090900 | 994120750 | 35150 | 34950 | 35150 | 34900 | 3154 |
| 567 | 20230719 | 090800 | 883866000 | 35000 | 34950 | 35000 | 34900 | 2914 |
| 568 | 20230719 | 090700 | 782003850 | 34950 | 35050 | 35050 | 34950 | 1191 |
| 569 | 20230719 | 090600 | 740347250 | 35000 | 34950 | 35100 | 34850 | 2561 |
| 570 | 20230719 | 090500 | 650771000 | 34950 | 35100 | 35100 | 34950 | 4065 |
| 571 | 20230719 | 090400 | 508425400 | 35100 | 35150 | 35150 | 35100 | 2307 |
| 572 | 20230719 | 090300 | 427445650 | 35150 | 35250 | 35250 | 35150 | 5977 |
| 573 | 20230719 | 090200 | 217005100 | 35250 | 35300 | 35300 | 35250 | 208 |
| 574 | 20230719 | 090100 | 209665100 | 35300 | 35450 | 35500 | 35300 | 4044 |
| 575 | 20230719 | 090000 | 66544650 | 35550 | 35350 | 35550 | 35350 | 1813 |