32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 184300 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 37860 |
| 3 | 20230719 | 184200 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 4 | 20230719 | 184100 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 5 | 20230719 | 184000 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 6 | 20230719 | 183900 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 7 | 20230719 | 183800 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 8 | 20230719 | 183700 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 9 | 20230719 | 183600 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 10 | 20230719 | 183500 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 11 | 20230719 | 183400 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 12 | 20230719 | 183300 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 13 | 20230719 | 183200 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 14 | 20230719 | 183100 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 15 | 20230719 | 183000 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 16 | 20230719 | 182900 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 17 | 20230719 | 182800 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 18 | 20230719 | 182700 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 19 | 20230719 | 182600 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 20 | 20230719 | 182500 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 21 | 20230719 | 182400 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 22 | 20230719 | 182300 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 23 | 20230719 | 182200 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 24 | 20230719 | 182100 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 25 | 20230719 | 182000 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 26 | 20230719 | 181900 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 27 | 20230719 | 181800 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 28 | 20230719 | 181700 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 29 | 20230719 | 181600 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 30 | 20230719 | 181500 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 31 | 20230719 | 181400 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 32 | 20230719 | 181300 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 37860 |
| 33 | 20230719 | 181200 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 34 | 20230719 | 181100 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 35 | 20230719 | 181000 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 36 | 20230719 | 180900 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 37 | 20230719 | 180800 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 38 | 20230719 | 180700 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 39 | 20230719 | 180600 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 40 | 20230719 | 180500 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 41 | 20230719 | 180400 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 42 | 20230719 | 180300 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 43 | 20230719 | 180200 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 44 | 20230719 | 180100 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 45 | 20230719 | 180000 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 46 | 20230719 | 175900 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 47 | 20230719 | 175800 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 48 | 20230719 | 175700 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 49 | 20230719 | 175600 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 50 | 20230719 | 175500 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 51 | 20230719 | 175400 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 52 | 20230719 | 175300 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 53 | 20230719 | 175200 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 54 | 20230719 | 175100 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 55 | 20230719 | 175000 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 56 | 20230719 | 174900 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 57 | 20230719 | 174800 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 58 | 20230719 | 174700 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 59 | 20230719 | 174600 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 60 | 20230719 | 174500 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 61 | 20230719 | 174400 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 62 | 20230719 | 174300 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 37860 |
| 63 | 20230719 | 174200 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 64 | 20230719 | 174100 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 65 | 20230719 | 174000 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 66 | 20230719 | 173900 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 67 | 20230719 | 173800 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 68 | 20230719 | 173700 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 69 | 20230719 | 173600 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 70 | 20230719 | 173500 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 71 | 20230719 | 173400 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 72 | 20230719 | 173300 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 73 | 20230719 | 173200 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 74 | 20230719 | 173100 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 75 | 20230719 | 173000 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 76 | 20230719 | 172900 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 77 | 20230719 | 172800 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 78 | 20230719 | 172700 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 79 | 20230719 | 172600 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 80 | 20230719 | 172500 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 81 | 20230719 | 172400 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 82 | 20230719 | 172300 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 83 | 20230719 | 172200 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 84 | 20230719 | 172100 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 85 | 20230719 | 172000 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 86 | 20230719 | 171900 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 87 | 20230719 | 171800 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 88 | 20230719 | 171700 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 89 | 20230719 | 171600 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 90 | 20230719 | 171500 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 91 | 20230719 | 171400 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 92 | 20230719 | 171300 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 37860 |
| 93 | 20230719 | 171200 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 94 | 20230719 | 171100 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 95 | 20230719 | 171000 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 96 | 20230719 | 170900 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 97 | 20230719 | 170800 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 98 | 20230719 | 170700 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 99 | 20230719 | 170600 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 100 | 20230719 | 170500 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 101 | 20230719 | 170400 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 102 | 20230719 | 170300 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 103 | 20230719 | 170200 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 104 | 20230719 | 170100 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 105 | 20230719 | 170000 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 106 | 20230719 | 165900 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 107 | 20230719 | 165800 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 108 | 20230719 | 165700 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 109 | 20230719 | 165600 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 110 | 20230719 | 165500 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 111 | 20230719 | 165400 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 112 | 20230719 | 165300 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 113 | 20230719 | 165200 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 114 | 20230719 | 165100 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 115 | 20230719 | 165000 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 116 | 20230719 | 164900 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 117 | 20230719 | 164800 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 118 | 20230719 | 164700 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 119 | 20230719 | 164600 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 120 | 20230719 | 164500 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 121 | 20230719 | 164400 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 122 | 20230719 | 164300 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 37860 |
| 123 | 20230719 | 164200 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 124 | 20230719 | 164100 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 125 | 20230719 | 164000 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 126 | 20230719 | 163900 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 127 | 20230719 | 163800 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 128 | 20230719 | 163700 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 129 | 20230719 | 163600 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 130 | 20230719 | 163500 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 131 | 20230719 | 163400 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 132 | 20230719 | 163300 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 133 | 20230719 | 163200 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 134 | 20230719 | 163100 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 135 | 20230719 | 163000 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 136 | 20230719 | 162900 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 137 | 20230719 | 162800 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 138 | 20230719 | 162700 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 139 | 20230719 | 162600 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 140 | 20230719 | 162500 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 141 | 20230719 | 162400 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 142 | 20230719 | 162300 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 143 | 20230719 | 162200 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 144 | 20230719 | 162100 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 145 | 20230719 | 162000 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 146 | 20230719 | 161900 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 147 | 20230719 | 161800 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 148 | 20230719 | 161700 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 149 | 20230719 | 161600 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 150 | 20230719 | 161500 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 151 | 20230719 | 161400 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 152 | 20230719 | 161300 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 37860 |
| 153 | 20230719 | 161200 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 154 | 20230719 | 161100 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 155 | 20230719 | 161000 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 156 | 20230719 | 160900 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 157 | 20230719 | 160800 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 158 | 20230719 | 160700 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 159 | 20230719 | 160600 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 160 | 20230719 | 160500 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 161 | 20230719 | 160400 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 162 | 20230719 | 160300 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 163 | 20230719 | 160200 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 164 | 20230719 | 160100 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 165 | 20230719 | 160000 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 166 | 20230719 | 155900 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 167 | 20230719 | 155800 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 168 | 20230719 | 155700 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 169 | 20230719 | 155600 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 170 | 20230719 | 155500 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 171 | 20230719 | 155400 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 172 | 20230719 | 155300 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 173 | 20230719 | 155200 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 174 | 20230719 | 155100 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 175 | 20230719 | 155000 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 176 | 20230719 | 154900 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 177 | 20230719 | 154800 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 178 | 20230719 | 154700 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 179 | 20230719 | 154600 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 180 | 20230719 | 154500 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 181 | 20230719 | 154400 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 182 | 20230719 | 154300 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 37860 |
| 183 | 20230719 | 154200 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 184 | 20230719 | 154100 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 185 | 20230719 | 154000 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 186 | 20230719 | 153900 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 187 | 20230719 | 153800 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 188 | 20230719 | 153700 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 189 | 20230719 | 153600 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 190 | 20230719 | 153500 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 191 | 20230719 | 153400 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 192 | 20230719 | 153300 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 193 | 20230719 | 153200 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 194 | 20230719 | 153100 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 195 | 20230719 | 153000 | 130986985300 | 40050 | 40050 | 40050 | 40050 | 37860 |
| 196 | 20230719 | 152900 | 129470692300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 197 | 20230719 | 152800 | 129470692300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 198 | 20230719 | 152700 | 129470692300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 199 | 20230719 | 152600 | 129470692300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 200 | 20230719 | 152500 | 129470692300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 201 | 20230719 | 152400 | 129470692300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 202 | 20230719 | 152300 | 129470692300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 203 | 20230719 | 152200 | 129470692300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 204 | 20230719 | 152100 | 129470692300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 205 | 20230719 | 152000 | 129470692300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 206 | 20230719 | 151900 | 129470692300 | 40000 | 40000 | 40050 | 39950 | 8557 |
| 207 | 20230719 | 151800 | 129128322450 | 39950 | 39950 | 40000 | 39950 | 1534 |
| 208 | 20230719 | 151700 | 129067032850 | 39950 | 40000 | 40050 | 39950 | 4040 |
| 209 | 20230719 | 151600 | 128905422700 | 40000 | 40050 | 40050 | 40000 | 1328 |
| 210 | 20230719 | 151500 | 128852282550 | 40000 | 39950 | 40050 | 39950 | 2004 |
| 211 | 20230719 | 151400 | 128772112900 | 40000 | 40000 | 40000 | 39950 | 3259 |
| 212 | 20230719 | 151300 | 128641774850 | 40000 | 40000 | 40000 | 39950 | 419 |
| 213 | 20230719 | 151200 | 128625022000 | 40000 | 39950 | 40000 | 39900 | 4231 |
| 214 | 20230719 | 151100 | 128455967150 | 39950 | 39950 | 40000 | 39900 | 2331 |
| 215 | 20230719 | 151000 | 128362840250 | 39950 | 39950 | 40000 | 39950 | 1521 |
| 216 | 20230719 | 150900 | 128302030500 | 39950 | 40050 | 40050 | 39950 | 2436 |
| 217 | 20230719 | 150800 | 128204599750 | 40000 | 40100 | 40100 | 40000 | 3287 |
| 218 | 20230719 | 150700 | 128072964050 | 40050 | 40100 | 40150 | 40050 | 1693 |
| 219 | 20230719 | 150600 | 128005061850 | 40150 | 40100 | 40150 | 40050 | 2335 |
| 220 | 20230719 | 150500 | 127911419100 | 40050 | 40100 | 40150 | 40050 | 3226 |
| 221 | 20230719 | 150400 | 127782070650 | 40150 | 40050 | 40150 | 40050 | 1894 |
| 222 | 20230719 | 150300 | 127706114100 | 40100 | 40050 | 40100 | 40050 | 1681 |
| 223 | 20230719 | 150200 | 127638771850 | 40000 | 40050 | 40050 | 40000 | 2699 |
| 224 | 20230719 | 150100 | 127530697600 | 40050 | 40050 | 40100 | 40000 | 2956 |
| 225 | 20230719 | 150000 | 127412286200 | 40100 | 40100 | 40150 | 40050 | 1893 |
| 226 | 20230719 | 145900 | 127336390000 | 40100 | 40050 | 40100 | 40000 | 4910 |
| 227 | 20230719 | 145800 | 127139799750 | 40050 | 40050 | 40050 | 40000 | 1736 |
| 228 | 20230719 | 145700 | 127070336650 | 40050 | 40150 | 40150 | 40000 | 5245 |
| 229 | 20230719 | 145600 | 126860063450 | 40150 | 40150 | 40150 | 40100 | 1140 |
| 230 | 20230719 | 145500 | 126814318300 | 40150 | 40050 | 40150 | 40050 | 2095 |
| 231 | 20230719 | 145400 | 126730316900 | 40050 | 40100 | 40100 | 40050 | 2173 |
| 232 | 20230719 | 145300 | 126643208800 | 40100 | 40100 | 40100 | 40050 | 2292 |
| 233 | 20230719 | 145200 | 126551308150 | 40100 | 40200 | 40200 | 40050 | 2414 |
| 234 | 20230719 | 145100 | 126454492750 | 40200 | 40100 | 40200 | 40100 | 2627 |
| 235 | 20230719 | 145000 | 126349027550 | 40150 | 40150 | 40150 | 40100 | 1955 |
| 236 | 20230719 | 144900 | 126270554400 | 40100 | 40050 | 40150 | 40050 | 2565 |
| 237 | 20230719 | 144800 | 126167741600 | 40050 | 40050 | 40050 | 40000 | 899 |
| 238 | 20230719 | 144700 | 126131752200 | 40050 | 40100 | 40150 | 40000 | 3261 |
| 239 | 20230719 | 144600 | 126001096650 | 40100 | 40200 | 40200 | 40100 | 7130 |
| 240 | 20230719 | 144500 | 125714885550 | 40200 | 40200 | 40250 | 40150 | 5868 |
| 241 | 20230719 | 144400 | 125479004500 | 40200 | 40200 | 40200 | 40150 | 2204 |
| 242 | 20230719 | 144300 | 125390425200 | 40200 | 40200 | 40200 | 40150 | 4294 |
| 243 | 20230719 | 144200 | 125217891700 | 40200 | 40100 | 40200 | 40100 | 7104 |
| 244 | 20230719 | 144100 | 124932626300 | 40100 | 40050 | 40150 | 39950 | 11855 |
| 245 | 20230719 | 144000 | 124457636850 | 40050 | 39900 | 40050 | 39850 | 12711 |
| 246 | 20230719 | 143900 | 123949712200 | 39900 | 39900 | 39950 | 39850 | 2668 |
| 247 | 20230719 | 143800 | 123843266350 | 39850 | 39850 | 39900 | 39850 | 583 |
| 248 | 20230719 | 143700 | 123820012000 | 39850 | 39900 | 39900 | 39850 | 2549 |
| 249 | 20230719 | 143600 | 123718401350 | 39900 | 39900 | 39900 | 39850 | 2141 |
| 250 | 20230719 | 143500 | 123632986000 | 39850 | 39900 | 39900 | 39850 | 2248 |
| 251 | 20230719 | 143400 | 123543381400 | 39900 | 39850 | 39900 | 39850 | 1538 |
| 252 | 20230719 | 143300 | 123482058800 | 39900 | 39900 | 39900 | 39850 | 866 |
| 253 | 20230719 | 143200 | 123447509850 | 39900 | 39900 | 39900 | 39850 | 982 |
| 254 | 20230719 | 143100 | 123408333300 | 39900 | 39900 | 39950 | 39900 | 2661 |
| 255 | 20230719 | 143000 | 123302139450 | 39900 | 39950 | 39950 | 39900 | 695 |
| 256 | 20230719 | 142900 | 123274380950 | 39950 | 39900 | 39950 | 39850 | 1744 |
| 257 | 20230719 | 142800 | 123204798350 | 39900 | 39850 | 39900 | 39850 | 915 |
| 258 | 20230719 | 142700 | 123168308350 | 39850 | 39850 | 39900 | 39850 | 798 |
| 259 | 20230719 | 142600 | 123136471900 | 39850 | 39900 | 39900 | 39850 | 742 |
| 260 | 20230719 | 142500 | 123106872100 | 39850 | 39900 | 39900 | 39800 | 2602 |
| 261 | 20230719 | 142400 | 123003177600 | 39850 | 39850 | 39900 | 39850 | 2212 |
| 262 | 20230719 | 142300 | 122914935250 | 39900 | 39900 | 39900 | 39850 | 560 |
| 263 | 20230719 | 142200 | 122892596150 | 39900 | 39850 | 39900 | 39850 | 489 |
| 264 | 20230719 | 142100 | 122873090700 | 39900 | 39800 | 39900 | 39800 | 1003 |
| 265 | 20230719 | 142000 | 122833121250 | 39800 | 39850 | 39850 | 39800 | 754 |
| 266 | 20230719 | 141900 | 122803079750 | 39850 | 39900 | 39900 | 39800 | 2027 |
| 267 | 20230719 | 141800 | 122722334250 | 39900 | 39900 | 39900 | 39850 | 938 |
| 268 | 20230719 | 141700 | 122684924150 | 39850 | 39900 | 39900 | 39850 | 2033 |
| 269 | 20230719 | 141600 | 122603868200 | 39900 | 39850 | 39900 | 39850 | 1114 |
| 270 | 20230719 | 141500 | 122559447000 | 39900 | 39950 | 39950 | 39850 | 2955 |
| 271 | 20230719 | 141400 | 122441541950 | 39950 | 39900 | 39950 | 39900 | 780 |
| 272 | 20230719 | 141300 | 122410389100 | 39900 | 39950 | 39950 | 39900 | 631 |
| 273 | 20230719 | 141200 | 122385186200 | 39950 | 39950 | 40000 | 39900 | 2417 |
| 274 | 20230719 | 141100 | 122288630000 | 39900 | 40000 | 40050 | 39900 | 16858 |
| 275 | 20230719 | 141000 | 121614909350 | 40000 | 40000 | 40000 | 39950 | 3442 |
| 276 | 20230719 | 140900 | 121477236200 | 40000 | 39950 | 40000 | 39900 | 4097 |
| 277 | 20230719 | 140800 | 121313547250 | 39950 | 39900 | 39950 | 39850 | 2162 |
| 278 | 20230719 | 140700 | 121227267000 | 39900 | 39900 | 39900 | 39850 | 2215 |
| 279 | 20230719 | 140600 | 121138890700 | 39850 | 39900 | 39900 | 39850 | 3862 |
| 280 | 20230719 | 140500 | 120984865500 | 39850 | 39850 | 39900 | 39800 | 3946 |
| 281 | 20230719 | 140400 | 120827609900 | 39800 | 39800 | 39850 | 39800 | 6416 |
| 282 | 20230719 | 140300 | 120572123450 | 39800 | 39750 | 39800 | 39750 | 996 |
| 283 | 20230719 | 140200 | 120532508600 | 39800 | 39750 | 39800 | 39700 | 1275 |
| 284 | 20230719 | 140100 | 120481826050 | 39750 | 39800 | 39800 | 39750 | 2162 |
| 285 | 20230719 | 140000 | 120395859400 | 39800 | 39700 | 39800 | 39700 | 2464 |
| 286 | 20230719 | 135900 | 120297915100 | 39750 | 39750 | 39750 | 39700 | 1253 |
| 287 | 20230719 | 135800 | 120248110950 | 39750 | 39750 | 39750 | 39700 | 650 |
| 288 | 20230719 | 135700 | 120222279100 | 39700 | 39700 | 39750 | 39650 | 1340 |
| 289 | 20230719 | 135600 | 120169067500 | 39700 | 39700 | 39750 | 39650 | 913 |
| 290 | 20230719 | 135500 | 120132821600 | 39700 | 39700 | 39750 | 39650 | 1881 |
| 291 | 20230719 | 135400 | 120058126050 | 39750 | 39700 | 39750 | 39700 | 1188 |
| 292 | 20230719 | 135300 | 120010907500 | 39700 | 39750 | 39750 | 39700 | 1344 |
| 293 | 20230719 | 135200 | 119957512650 | 39750 | 39600 | 39750 | 39550 | 6664 |
| 294 | 20230719 | 135100 | 119693318650 | 39600 | 39500 | 39600 | 39500 | 1576 |
| 295 | 20230719 | 135000 | 119630992600 | 39550 | 39550 | 39550 | 39500 | 904 |
| 296 | 20230719 | 134900 | 119595252900 | 39550 | 39500 | 39550 | 39500 | 706 |
| 297 | 20230719 | 134800 | 119567332250 | 39550 | 39550 | 39600 | 39500 | 715 |
| 298 | 20230719 | 134700 | 119539070650 | 39550 | 39600 | 39600 | 39500 | 4861 |
| 299 | 20230719 | 134600 | 119346817850 | 39600 | 39600 | 39650 | 39550 | 596 |
| 300 | 20230719 | 134500 | 119323216100 | 39600 | 39600 | 39650 | 39550 | 1492 |
| 301 | 20230719 | 134400 | 119264126800 | 39600 | 39650 | 39650 | 39550 | 838 |
| 302 | 20230719 | 134300 | 119230933500 | 39600 | 39600 | 39650 | 39600 | 1459 |
| 303 | 20230719 | 134200 | 119173144850 | 39650 | 39650 | 39650 | 39600 | 1891 |
| 304 | 20230719 | 134100 | 119098198300 | 39650 | 39600 | 39650 | 39600 | 1114 |
| 305 | 20230719 | 134000 | 119054048800 | 39650 | 39600 | 39650 | 39550 | 817 |
| 306 | 20230719 | 133900 | 119021693650 | 39600 | 39500 | 39600 | 39450 | 1861 |
| 307 | 20230719 | 133800 | 118948174450 | 39450 | 39450 | 39500 | 39450 | 1290 |
| 308 | 20230719 | 133700 | 118897259300 | 39450 | 39450 | 39500 | 39400 | 1223 |
| 309 | 20230719 | 133600 | 118849010100 | 39450 | 39450 | 39500 | 39400 | 1097 |
| 310 | 20230719 | 133500 | 118805730950 | 39450 | 39400 | 39500 | 39400 | 1116 |
| 311 | 20230719 | 133400 | 118761709650 | 39450 | 39400 | 39450 | 39350 | 1084 |
| 312 | 20230719 | 133300 | 118719015600 | 39400 | 39400 | 39400 | 39350 | 702 |
| 313 | 20230719 | 133200 | 118691379350 | 39400 | 39400 | 39400 | 39350 | 919 |
| 314 | 20230719 | 133100 | 118655194500 | 39350 | 39400 | 39400 | 39350 | 3443 |
| 315 | 20230719 | 133000 | 118519674800 | 39400 | 39450 | 39450 | 39400 | 2110 |
| 316 | 20230719 | 132900 | 118436522500 | 39450 | 39450 | 39450 | 39400 | 494 |
| 317 | 20230719 | 132800 | 118417036000 | 39400 | 39450 | 39450 | 39400 | 1383 |
| 318 | 20230719 | 132700 | 118362532650 | 39400 | 39450 | 39450 | 39400 | 1043 |
| 319 | 20230719 | 132600 | 118321421000 | 39400 | 39500 | 39500 | 39400 | 2701 |
| 320 | 20230719 | 132500 | 118214852950 | 39450 | 39500 | 39550 | 39450 | 696 |
| 321 | 20230719 | 132400 | 118187358850 | 39500 | 39500 | 39550 | 39450 | 365 |
| 322 | 20230719 | 132300 | 118172937300 | 39500 | 39500 | 39550 | 39450 | 908 |
| 323 | 20230719 | 132200 | 118137072800 | 39550 | 39450 | 39550 | 39450 | 1443 |
| 324 | 20230719 | 132100 | 118080074900 | 39500 | 39450 | 39500 | 39450 | 835 |
| 325 | 20230719 | 132000 | 118047105300 | 39450 | 39500 | 39500 | 39450 | 773 |
| 326 | 20230719 | 131900 | 118016584400 | 39500 | 39550 | 39550 | 39450 | 1680 |
| 327 | 20230719 | 131800 | 117950213000 | 39550 | 39500 | 39550 | 39500 | 824 |
| 328 | 20230719 | 131700 | 117917652750 | 39500 | 39550 | 39600 | 39500 | 481 |
| 329 | 20230719 | 131600 | 117898633650 | 39550 | 39550 | 39600 | 39500 | 1807 |
| 330 | 20230719 | 131500 | 117827160900 | 39600 | 39550 | 39600 | 39500 | 812 |
| 331 | 20230719 | 131400 | 117795049200 | 39550 | 39500 | 39550 | 39500 | 848 |
| 332 | 20230719 | 131300 | 117761513000 | 39550 | 39550 | 39550 | 39500 | 712 |
| 333 | 20230719 | 131200 | 117733362700 | 39500 | 39550 | 39550 | 39500 | 786 |
| 334 | 20230719 | 131100 | 117702307850 | 39550 | 39550 | 39550 | 39500 | 418 |
| 335 | 20230719 | 131000 | 117685780550 | 39550 | 39550 | 39550 | 39500 | 584 |
| 336 | 20230719 | 130900 | 117662698650 | 39550 | 39550 | 39550 | 39500 | 408 |
| 337 | 20230719 | 130800 | 117646572550 | 39500 | 39500 | 39550 | 39500 | 966 |
| 338 | 20230719 | 130700 | 117608378300 | 39500 | 39600 | 39600 | 39500 | 1369 |
| 339 | 20230719 | 130600 | 117554236850 | 39550 | 39600 | 39600 | 39550 | 900 |
| 340 | 20230719 | 130500 | 117518628900 | 39600 | 39600 | 39650 | 39550 | 583 |
| 341 | 20230719 | 130400 | 117495530200 | 39550 | 39600 | 39650 | 39550 | 2398 |
| 342 | 20230719 | 130300 | 117400561250 | 39600 | 39650 | 39650 | 39600 | 1060 |
| 343 | 20230719 | 130200 | 117358555250 | 39600 | 39550 | 39650 | 39550 | 1325 |
| 344 | 20230719 | 130100 | 117306085450 | 39600 | 39600 | 39650 | 39550 | 1529 |
| 345 | 20230719 | 130000 | 117245568300 | 39650 | 39650 | 39650 | 39600 | 482 |
| 346 | 20230719 | 125900 | 117226471450 | 39650 | 39600 | 39650 | 39600 | 613 |
| 347 | 20230719 | 125800 | 117202183550 | 39650 | 39600 | 39650 | 39600 | 400 |
| 348 | 20230719 | 125700 | 117186329250 | 39650 | 39600 | 39650 | 39600 | 1058 |
| 349 | 20230719 | 125600 | 117144422000 | 39650 | 39550 | 39650 | 39550 | 1037 |
| 350 | 20230719 | 125500 | 117103356250 | 39600 | 39450 | 39600 | 39450 | 1487 |
| 351 | 20230719 | 125400 | 117044592150 | 39450 | 39450 | 39500 | 39450 | 2948 |
| 352 | 20230719 | 125300 | 116928273850 | 39450 | 39500 | 39550 | 39450 | 4713 |
| 353 | 20230719 | 125200 | 116742114300 | 39550 | 39600 | 39600 | 39500 | 2032 |
| 354 | 20230719 | 125100 | 116661753250 | 39600 | 39600 | 39600 | 39550 | 602 |
| 355 | 20230719 | 125000 | 116637916050 | 39600 | 39600 | 39650 | 39550 | 1816 |
| 356 | 20230719 | 124900 | 116565999300 | 39600 | 39650 | 39650 | 39600 | 758 |
| 357 | 20230719 | 124800 | 116535959150 | 39650 | 39600 | 39650 | 39600 | 451 |
| 358 | 20230719 | 124700 | 116518078600 | 39650 | 39650 | 39700 | 39600 | 2290 |
| 359 | 20230719 | 124600 | 116427271350 | 39650 | 39750 | 39750 | 39650 | 1603 |
| 360 | 20230719 | 124500 | 116363624200 | 39700 | 39750 | 39750 | 39700 | 1181 |
| 361 | 20230719 | 124400 | 116316688250 | 39750 | 39750 | 39750 | 39700 | 1125 |
| 362 | 20230719 | 124300 | 116271973900 | 39700 | 39700 | 39750 | 39650 | 1435 |
| 363 | 20230719 | 124200 | 116215022200 | 39700 | 39700 | 39750 | 39650 | 2276 |
| 364 | 20230719 | 124100 | 116124657900 | 39700 | 39700 | 39750 | 39650 | 1280 |
| 365 | 20230719 | 124000 | 116073843450 | 39700 | 39750 | 39750 | 39700 | 988 |
| 366 | 20230719 | 123900 | 116034614250 | 39700 | 39700 | 39750 | 39700 | 973 |
| 367 | 20230719 | 123800 | 115995973200 | 39700 | 39700 | 39700 | 39650 | 3141 |
| 368 | 20230719 | 123700 | 115871282750 | 39700 | 39650 | 39700 | 39650 | 1447 |
| 369 | 20230719 | 123600 | 115813895950 | 39650 | 39600 | 39700 | 39600 | 3149 |
| 370 | 20230719 | 123500 | 115689043300 | 39600 | 39600 | 39650 | 39550 | 2076 |
| 371 | 20230719 | 123400 | 115606846400 | 39550 | 39550 | 39600 | 39550 | 1629 |
| 372 | 20230719 | 123300 | 115542382500 | 39600 | 39550 | 39600 | 39500 | 841 |
| 373 | 20230719 | 123200 | 115509120300 | 39550 | 39550 | 39600 | 39500 | 2244 |
| 374 | 20230719 | 123100 | 115420394950 | 39550 | 39650 | 39650 | 39550 | 3346 |
| 375 | 20230719 | 123000 | 115287889700 | 39650 | 39600 | 39650 | 39600 | 278 |
| 376 | 20230719 | 122900 | 115276875100 | 39650 | 39600 | 39650 | 39550 | 1453 |
| 377 | 20230719 | 122800 | 115219361050 | 39600 | 39600 | 39650 | 39600 | 1545 |
| 378 | 20230719 | 122700 | 115158166250 | 39600 | 39650 | 39650 | 39600 | 427 |
| 379 | 20230719 | 122600 | 115141248800 | 39600 | 39600 | 39650 | 39600 | 888 |
| 380 | 20230719 | 122500 | 115106074850 | 39650 | 39650 | 39650 | 39600 | 921 |
| 381 | 20230719 | 122400 | 115069585550 | 39650 | 39650 | 39700 | 39600 | 2402 |
| 382 | 20230719 | 122300 | 114974318150 | 39700 | 39700 | 39750 | 39650 | 2414 |
| 383 | 20230719 | 122200 | 114878485200 | 39700 | 39650 | 39700 | 39600 | 1131 |
| 384 | 20230719 | 122100 | 114833638200 | 39650 | 39650 | 39700 | 39600 | 736 |
| 385 | 20230719 | 122000 | 114804456200 | 39600 | 39650 | 39700 | 39600 | 2508 |
| 386 | 20230719 | 121900 | 114705021750 | 39600 | 39650 | 39650 | 39600 | 1642 |
| 387 | 20230719 | 121800 | 114639935450 | 39650 | 39600 | 39650 | 39600 | 1855 |
| 388 | 20230719 | 121700 | 114566453800 | 39600 | 39600 | 39600 | 39550 | 310 |
| 389 | 20230719 | 121600 | 114554184550 | 39600 | 39600 | 39650 | 39550 | 2278 |
| 390 | 20230719 | 121500 | 114464022700 | 39550 | 39600 | 39600 | 39550 | 984 |
| 391 | 20230719 | 121400 | 114425062450 | 39550 | 39550 | 39600 | 39500 | 1151 |
| 392 | 20230719 | 121300 | 114379540550 | 39500 | 39550 | 39550 | 39450 | 2748 |
| 393 | 20230719 | 121200 | 114270972750 | 39600 | 39600 | 39600 | 39550 | 2643 |
| 394 | 20230719 | 121100 | 114166431250 | 39600 | 39600 | 39600 | 39550 | 920 |
| 395 | 20230719 | 121000 | 114130006100 | 39600 | 39400 | 39600 | 39400 | 4393 |
| 396 | 20230719 | 120900 | 113956281450 | 39400 | 39500 | 39500 | 39400 | 2489 |
| 397 | 20230719 | 120800 | 113858002100 | 39500 | 39450 | 39500 | 39450 | 1380 |
| 398 | 20230719 | 120700 | 113803533100 | 39400 | 39400 | 39450 | 39400 | 827 |
| 399 | 20230719 | 120600 | 113770914100 | 39400 | 39400 | 39450 | 39400 | 719 |
| 400 | 20230719 | 120500 | 113742563150 | 39400 | 39400 | 39450 | 39350 | 1083 |
| 401 | 20230719 | 120400 | 113699900850 | 39400 | 39450 | 39450 | 39350 | 3845 |
| 402 | 20230719 | 120300 | 113548410250 | 39400 | 39400 | 39450 | 39350 | 1520 |
| 403 | 20230719 | 120200 | 113488518100 | 39400 | 39400 | 39450 | 39350 | 1360 |
| 404 | 20230719 | 120100 | 113434938400 | 39400 | 39300 | 39400 | 39250 | 2416 |
| 405 | 20230719 | 120000 | 113339950150 | 39300 | 39300 | 39350 | 39250 | 1725 |
| 406 | 20230719 | 115900 | 113272113450 | 39300 | 39300 | 39300 | 39250 | 411 |
| 407 | 20230719 | 115800 | 113255965700 | 39300 | 39200 | 39300 | 39150 | 847 |
| 408 | 20230719 | 115700 | 113222752400 | 39200 | 39350 | 39350 | 39150 | 3109 |
| 409 | 20230719 | 115600 | 113100765700 | 39300 | 39350 | 39400 | 39300 | 2074 |
| 410 | 20230719 | 115500 | 113019133950 | 39350 | 39300 | 39350 | 39300 | 3246 |
| 411 | 20230719 | 115400 | 112891488750 | 39250 | 39300 | 39300 | 39200 | 780 |
| 412 | 20230719 | 115300 | 112860884200 | 39300 | 39250 | 39300 | 39200 | 3897 |
| 413 | 20230719 | 115200 | 112707918000 | 39250 | 39200 | 39250 | 39150 | 2936 |
| 414 | 20230719 | 115100 | 112592800150 | 39200 | 39150 | 39200 | 39150 | 1139 |
| 415 | 20230719 | 115000 | 112548154550 | 39200 | 39100 | 39200 | 39050 | 1655 |
| 416 | 20230719 | 114900 | 112483360550 | 39100 | 39100 | 39100 | 39000 | 2407 |
| 417 | 20230719 | 114800 | 112389414300 | 39100 | 39050 | 39150 | 38900 | 5476 |
| 418 | 20230719 | 114700 | 112175954800 | 39050 | 39000 | 39050 | 38950 | 5186 |
| 419 | 20230719 | 114600 | 111973781400 | 38950 | 39000 | 39050 | 38950 | 10701 |
| 420 | 20230719 | 114500 | 111556738100 | 39000 | 39000 | 39050 | 39000 | 9081 |
| 421 | 20230719 | 114400 | 111202495250 | 39050 | 39100 | 39100 | 39000 | 13920 |
| 422 | 20230719 | 114300 | 110658972300 | 39100 | 39150 | 39150 | 39050 | 11574 |
| 423 | 20230719 | 114200 | 110206531500 | 39150 | 39150 | 39200 | 39100 | 1510 |
| 424 | 20230719 | 114100 | 110147424150 | 39150 | 39100 | 39200 | 39100 | 2771 |
| 425 | 20230719 | 114000 | 110038930700 | 39150 | 39150 | 39200 | 39100 | 1401 |
| 426 | 20230719 | 113900 | 109984102100 | 39150 | 39150 | 39200 | 39100 | 2448 |
| 427 | 20230719 | 113800 | 109888275000 | 39150 | 39150 | 39150 | 39100 | 3098 |
| 428 | 20230719 | 113700 | 109767132050 | 39150 | 39150 | 39200 | 39100 | 2197 |
| 429 | 20230719 | 113600 | 109681155400 | 39200 | 39150 | 39200 | 39150 | 2139 |
| 430 | 20230719 | 113500 | 109597398100 | 39200 | 39200 | 39200 | 39150 | 732 |
| 431 | 20230719 | 113400 | 109568723550 | 39200 | 39150 | 39200 | 39100 | 1538 |
| 432 | 20230719 | 113300 | 109508518850 | 39150 | 39150 | 39150 | 39100 | 10240 |
| 433 | 20230719 | 113200 | 109108055800 | 39150 | 39150 | 39200 | 39100 | 5341 |
| 434 | 20230719 | 113100 | 108898969250 | 39200 | 39150 | 39250 | 39150 | 2917 |
| 435 | 20230719 | 113000 | 108784645000 | 39150 | 39250 | 39300 | 39150 | 4207 |
| 436 | 20230719 | 112900 | 108619604200 | 39250 | 39250 | 39250 | 39200 | 592 |
| 437 | 20230719 | 112800 | 108596391450 | 39250 | 39200 | 39250 | 39100 | 4994 |
| 438 | 20230719 | 112700 | 108400890900 | 39200 | 39200 | 39200 | 39150 | 3109 |
| 439 | 20230719 | 112600 | 108279138850 | 39250 | 39200 | 39250 | 39150 | 2988 |
| 440 | 20230719 | 112500 | 108162089900 | 39200 | 39250 | 39250 | 39150 | 12576 |
| 441 | 20230719 | 112400 | 107669255200 | 39250 | 39200 | 39250 | 39200 | 6397 |
| 442 | 20230719 | 112300 | 107418466900 | 39250 | 39250 | 39250 | 39200 | 3603 |
| 443 | 20230719 | 112200 | 107277131200 | 39300 | 39250 | 39300 | 39250 | 5714 |
| 444 | 20230719 | 112100 | 107052827150 | 39300 | 39300 | 39350 | 39250 | 11724 |
| 445 | 20230719 | 112000 | 106592412300 | 39350 | 39400 | 39400 | 39350 | 2853 |
| 446 | 20230719 | 111900 | 106480138600 | 39400 | 39400 | 39400 | 39350 | 1210 |
| 447 | 20230719 | 111800 | 106432488350 | 39400 | 39350 | 39400 | 39350 | 1471 |
| 448 | 20230719 | 111700 | 106374564700 | 39400 | 39350 | 39400 | 39300 | 1622 |
| 449 | 20230719 | 111600 | 106310741450 | 39350 | 39350 | 39350 | 39300 | 3396 |
| 450 | 20230719 | 111500 | 106177217850 | 39300 | 39350 | 39400 | 39300 | 1836 |
| 451 | 20230719 | 111400 | 106104977550 | 39350 | 39350 | 39350 | 39300 | 2926 |
| 452 | 20230719 | 111300 | 105989914200 | 39350 | 39300 | 39400 | 39300 | 3539 |
| 453 | 20230719 | 111200 | 105850727600 | 39350 | 39350 | 39450 | 39300 | 4492 |
| 454 | 20230719 | 111100 | 105673798050 | 39350 | 39350 | 39400 | 39300 | 2313 |
| 455 | 20230719 | 111000 | 105582795300 | 39350 | 39300 | 39400 | 39250 | 4636 |
| 456 | 20230719 | 110900 | 105400547500 | 39250 | 39250 | 39300 | 39250 | 2167 |
| 457 | 20230719 | 110800 | 105315463450 | 39300 | 39300 | 39300 | 39250 | 2918 |
| 458 | 20230719 | 110700 | 105200856750 | 39300 | 39300 | 39400 | 39200 | 11292 |
| 459 | 20230719 | 110600 | 104757087950 | 39300 | 39400 | 39400 | 39250 | 12810 |
| 460 | 20230719 | 110500 | 104253533400 | 39400 | 39400 | 39400 | 39350 | 2770 |
| 461 | 20230719 | 110400 | 104144502850 | 39400 | 39450 | 39500 | 39350 | 8022 |
| 462 | 20230719 | 110300 | 103828316100 | 39500 | 39450 | 39550 | 39450 | 4813 |
| 463 | 20230719 | 110200 | 103638209900 | 39500 | 39400 | 39500 | 39400 | 7864 |
| 464 | 20230719 | 110100 | 103328058700 | 39400 | 39400 | 39450 | 39350 | 5762 |
| 465 | 20230719 | 110000 | 103100912800 | 39400 | 39450 | 39500 | 39400 | 8454 |
| 466 | 20230719 | 105900 | 102767582750 | 39450 | 39450 | 39500 | 39400 | 3726 |
| 467 | 20230719 | 105800 | 102620591150 | 39400 | 39500 | 39500 | 39400 | 2146 |
| 468 | 20230719 | 105700 | 102535926550 | 39450 | 39550 | 39550 | 39450 | 3989 |
| 469 | 20230719 | 105600 | 102378339800 | 39550 | 39550 | 39600 | 39500 | 2053 |
| 470 | 20230719 | 105500 | 102297160000 | 39550 | 39450 | 39550 | 39350 | 16729 |
| 471 | 20230719 | 105400 | 101637810650 | 39450 | 39550 | 39550 | 39450 | 16759 |
| 472 | 20230719 | 105300 | 100976001350 | 39500 | 39700 | 39700 | 39500 | 18723 |
| 473 | 20230719 | 105200 | 100234652950 | 39700 | 39700 | 39700 | 39650 | 2061 |
| 474 | 20230719 | 105100 | 100152888050 | 39700 | 39700 | 39750 | 39650 | 6117 |
| 475 | 20230719 | 105000 | 99910036400 | 39700 | 39700 | 39750 | 39700 | 1217 |
| 476 | 20230719 | 104900 | 99861683400 | 39700 | 39750 | 39750 | 39700 | 2589 |
| 477 | 20230719 | 104800 | 99758836400 | 39750 | 39650 | 39750 | 39600 | 4384 |
| 478 | 20230719 | 104700 | 99584970900 | 39650 | 39700 | 39700 | 39600 | 6573 |
| 479 | 20230719 | 104600 | 99324388450 | 39650 | 39800 | 39850 | 39650 | 7288 |
| 480 | 20230719 | 104500 | 99035036550 | 39850 | 39750 | 39900 | 39750 | 2890 |
| 481 | 20230719 | 104400 | 98919941150 | 39700 | 39700 | 39750 | 39700 | 11603 |
| 482 | 20230719 | 104300 | 98459186250 | 39750 | 39900 | 39900 | 39700 | 14464 |
| 483 | 20230719 | 104200 | 97883852600 | 39900 | 39850 | 39900 | 39800 | 6003 |
| 484 | 20230719 | 104100 | 97644745450 | 39800 | 39900 | 39900 | 39800 | 11375 |
| 485 | 20230719 | 104000 | 97191414500 | 39900 | 39950 | 39950 | 39900 | 4867 |
| 486 | 20230719 | 103900 | 96997179050 | 39950 | 39950 | 40000 | 39900 | 2963 |
| 487 | 20230719 | 103800 | 96878804000 | 39950 | 39900 | 40000 | 39900 | 3192 |
| 488 | 20230719 | 103700 | 96751303900 | 39900 | 39850 | 39950 | 39850 | 1896 |
| 489 | 20230719 | 103600 | 96675661500 | 39900 | 39900 | 40000 | 39850 | 6844 |
| 490 | 20230719 | 103500 | 96402615100 | 39950 | 39950 | 40000 | 39900 | 1395 |
| 491 | 20230719 | 103400 | 96346892750 | 39900 | 39950 | 40000 | 39900 | 4818 |
| 492 | 20230719 | 103300 | 96154354500 | 40000 | 40050 | 40050 | 39950 | 3870 |
| 493 | 20230719 | 103200 | 95999532050 | 40000 | 40050 | 40050 | 40000 | 2541 |
| 494 | 20230719 | 103100 | 95897888300 | 40050 | 40100 | 40100 | 40050 | 2794 |
| 495 | 20230719 | 103000 | 95785892950 | 40050 | 39900 | 40100 | 39850 | 9806 |
| 496 | 20230719 | 102900 | 95394047350 | 39900 | 39850 | 39900 | 39800 | 4534 |
| 497 | 20230719 | 102800 | 95213364200 | 39850 | 39950 | 39950 | 39800 | 7446 |
| 498 | 20230719 | 102700 | 94916459450 | 39950 | 39850 | 40000 | 39850 | 5899 |
| 499 | 20230719 | 102600 | 94680951700 | 39850 | 39800 | 39850 | 39750 | 17621 |
| 500 | 20230719 | 102500 | 93979547200 | 39850 | 40100 | 40150 | 39850 | 46907 |
| 501 | 20230719 | 102400 | 92103801550 | 40150 | 40100 | 40150 | 40100 | 1563 |
| 502 | 20230719 | 102300 | 92041095550 | 40100 | 40100 | 40150 | 40050 | 4714 |
| 503 | 20230719 | 102200 | 91852017150 | 40150 | 40100 | 40150 | 40050 | 4184 |
| 504 | 20230719 | 102100 | 91684266650 | 40100 | 40150 | 40150 | 40100 | 11551 |
| 505 | 20230719 | 102000 | 91220987650 | 40100 | 40200 | 40250 | 40100 | 7243 |
| 506 | 20230719 | 101900 | 90930124250 | 40250 | 40250 | 40250 | 40150 | 8655 |
| 507 | 20230719 | 101800 | 90582062200 | 40250 | 40250 | 40300 | 40200 | 1743 |
| 508 | 20230719 | 101700 | 90511913350 | 40250 | 40200 | 40250 | 40200 | 4551 |
| 509 | 20230719 | 101600 | 90328884200 | 40250 | 40400 | 40400 | 40200 | 8441 |
| 510 | 20230719 | 101500 | 89988963750 | 40400 | 40250 | 40400 | 40200 | 3561 |
| 511 | 20230719 | 101400 | 89845373550 | 40250 | 40250 | 40250 | 40200 | 1809 |
| 512 | 20230719 | 101300 | 89772575650 | 40250 | 40200 | 40250 | 40200 | 3727 |
| 513 | 20230719 | 101200 | 89622744500 | 40200 | 40250 | 40250 | 40150 | 7133 |
| 514 | 20230719 | 101100 | 89335889250 | 40250 | 40350 | 40400 | 40250 | 6193 |
| 515 | 20230719 | 101000 | 89086387450 | 40350 | 40350 | 40400 | 40300 | 2743 |
| 516 | 20230719 | 100900 | 88975698500 | 40350 | 40350 | 40400 | 40300 | 2397 |
| 517 | 20230719 | 100800 | 88878996050 | 40350 | 40300 | 40350 | 40250 | 3578 |
| 518 | 20230719 | 100700 | 88734772300 | 40250 | 40250 | 40300 | 40250 | 2004 |
| 519 | 20230719 | 100600 | 88654103300 | 40250 | 40250 | 40300 | 40150 | 7875 |
| 520 | 20230719 | 100500 | 88337343200 | 40300 | 40250 | 40300 | 40250 | 2038 |
| 521 | 20230719 | 100400 | 88255286550 | 40300 | 40250 | 40300 | 40200 | 3439 |
| 522 | 20230719 | 100300 | 88116951150 | 40250 | 40250 | 40300 | 40200 | 2194 |
| 523 | 20230719 | 100200 | 88028680600 | 40250 | 40300 | 40350 | 40200 | 3770 |
| 524 | 20230719 | 100100 | 87876871750 | 40250 | 40450 | 40450 | 40250 | 8624 |
| 525 | 20230719 | 100000 | 87528767450 | 40450 | 40550 | 40600 | 40450 | 7739 |
| 526 | 20230719 | 095900 | 87215365050 | 40550 | 40500 | 40600 | 40500 | 4406 |
| 527 | 20230719 | 095800 | 87036649600 | 40450 | 40500 | 40500 | 40400 | 9476 |
| 528 | 20230719 | 095700 | 86653241700 | 40500 | 40300 | 40550 | 40300 | 7925 |
| 529 | 20230719 | 095600 | 86332481450 | 40300 | 40300 | 40400 | 40250 | 8762 |
| 530 | 20230719 | 095500 | 85978932100 | 40300 | 40200 | 40300 | 40150 | 1911 |
| 531 | 20230719 | 095400 | 85902059050 | 40150 | 40350 | 40350 | 40150 | 11615 |
| 532 | 20230719 | 095300 | 85434594750 | 40350 | 40200 | 40400 | 40150 | 6429 |
| 533 | 20230719 | 095200 | 85175670750 | 40200 | 40200 | 40250 | 40150 | 5243 |
| 534 | 20230719 | 095100 | 84964996800 | 40250 | 40100 | 40250 | 40100 | 3153 |
| 535 | 20230719 | 095000 | 84838420850 | 40100 | 40100 | 40150 | 40000 | 22218 |
| 536 | 20230719 | 094900 | 83948094400 | 40150 | 40300 | 40300 | 40100 | 17822 |
| 537 | 20230719 | 094800 | 83231632550 | 40250 | 40300 | 40400 | 40250 | 10303 |
| 538 | 20230719 | 094700 | 82816236250 | 40300 | 40300 | 40400 | 40250 | 6836 |
| 539 | 20230719 | 094600 | 82540617600 | 40300 | 40400 | 40400 | 40250 | 25504 |
| 540 | 20230719 | 094500 | 81511944000 | 40350 | 40450 | 40450 | 40350 | 12313 |
| 541 | 20230719 | 094400 | 81014591400 | 40450 | 40400 | 40450 | 40350 | 6295 |
| 542 | 20230719 | 094300 | 80760267350 | 40450 | 40450 | 40450 | 40350 | 8936 |
| 543 | 20230719 | 094200 | 80399244200 | 40450 | 40500 | 40650 | 40400 | 9944 |
| 544 | 20230719 | 094100 | 79996315750 | 40500 | 40400 | 40550 | 40400 | 15441 |
| 545 | 20230719 | 094000 | 79371551250 | 40400 | 40450 | 40550 | 40400 | 12098 |
| 546 | 20230719 | 093900 | 78881938900 | 40450 | 40650 | 40650 | 40400 | 41197 |
| 547 | 20230719 | 093800 | 77213177300 | 40700 | 40550 | 40750 | 40550 | 6061 |
| 548 | 20230719 | 093700 | 76966829300 | 40550 | 40700 | 40750 | 40550 | 20401 |
| 549 | 20230719 | 093600 | 76138103250 | 40700 | 40850 | 40900 | 40650 | 13989 |
| 550 | 20230719 | 093500 | 75568217550 | 40750 | 40750 | 40900 | 40700 | 5109 |
| 551 | 20230719 | 093400 | 75359809450 | 40750 | 40950 | 40950 | 40700 | 10631 |
| 552 | 20230719 | 093300 | 74925764150 | 40950 | 41050 | 41100 | 40900 | 13688 |
| 553 | 20230719 | 093200 | 74364508000 | 41050 | 40850 | 41150 | 40750 | 23835 |
| 554 | 20230719 | 093100 | 73387498600 | 40800 | 40900 | 40900 | 40700 | 20909 |
| 555 | 20230719 | 093000 | 72534818050 | 40900 | 40950 | 41050 | 40850 | 12143 |
| 556 | 20230719 | 092900 | 72037711950 | 41000 | 40700 | 41000 | 40600 | 19523 |
| 557 | 20230719 | 092800 | 71242733200 | 40650 | 40550 | 40750 | 40550 | 19103 |
| 558 | 20230719 | 092700 | 70465592850 | 40600 | 41100 | 41150 | 40500 | 52752 |
| 559 | 20230719 | 092600 | 68316640650 | 41150 | 40850 | 41200 | 40800 | 27719 |
| 560 | 20230719 | 092500 | 67178866900 | 40800 | 41000 | 41050 | 40700 | 44503 |
| 561 | 20230719 | 092400 | 65361392550 | 41000 | 41000 | 41300 | 41000 | 43091 |
| 562 | 20230719 | 092300 | 63589118900 | 41100 | 41400 | 41500 | 41000 | 58555 |
| 563 | 20230719 | 092200 | 61170534550 | 41400 | 41750 | 41750 | 41400 | 72106 |
| 564 | 20230719 | 092100 | 58174265050 | 41750 | 41750 | 41900 | 41650 | 35836 |
| 565 | 20230719 | 092000 | 56677484900 | 41700 | 42200 | 42350 | 41700 | 90276 |
| 566 | 20230719 | 091900 | 52879490000 | 42150 | 42300 | 42350 | 42050 | 48157 |
| 567 | 20230719 | 091800 | 50848693850 | 42250 | 42750 | 42800 | 42050 | 114067 |
| 568 | 20230719 | 091700 | 46008962700 | 42750 | 43150 | 43150 | 42550 | 85444 |
| 569 | 20230719 | 091600 | 42350810950 | 43050 | 42850 | 43250 | 42750 | 179306 |
| 570 | 20230719 | 091500 | 34639473200 | 42850 | 42200 | 42900 | 42150 | 169715 |
| 571 | 20230719 | 091400 | 27406276600 | 42200 | 41850 | 42300 | 41750 | 134479 |
| 572 | 20230719 | 091300 | 21749910500 | 41800 | 41500 | 41850 | 41450 | 35667 |
| 573 | 20230719 | 091200 | 20262796200 | 41500 | 41550 | 41600 | 41400 | 10740 |
| 574 | 20230719 | 091100 | 19816791750 | 41600 | 41450 | 41600 | 41350 | 24616 |
| 575 | 20230719 | 091000 | 18796250200 | 41450 | 41600 | 41600 | 41400 | 22353 |
| 576 | 20230719 | 090900 | 17868598600 | 41600 | 41800 | 41850 | 41550 | 48403 |
| 577 | 20230719 | 090800 | 15849578050 | 41800 | 41800 | 42000 | 41650 | 59647 |
| 578 | 20230719 | 090700 | 13355380400 | 41850 | 41050 | 42000 | 41000 | 88721 |
| 579 | 20230719 | 090600 | 9666762850 | 41100 | 41250 | 41250 | 40900 | 22922 |
| 580 | 20230719 | 090500 | 8725899300 | 41200 | 41100 | 41300 | 41100 | 20454 |
| 581 | 20230719 | 090400 | 7882693050 | 41100 | 41200 | 41300 | 41000 | 22450 |
| 582 | 20230719 | 090300 | 6958790450 | 41150 | 41250 | 41400 | 41150 | 37072 |
| 583 | 20230719 | 090200 | 5427403700 | 41300 | 41300 | 41600 | 41200 | 44879 |
| 584 | 20230719 | 090100 | 3571019850 | 41350 | 40800 | 41350 | 40700 | 56723 |
| 585 | 20230719 | 090000 | 1248244000 | 40900 | 40350 | 40900 | 40350 | 28715 |