32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 185400 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 14578 |
| 3 | 20230719 | 185300 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 4 | 20230719 | 185200 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 5 | 20230719 | 185100 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 6 | 20230719 | 185000 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 7 | 20230719 | 184900 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 8 | 20230719 | 184800 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 9 | 20230719 | 184700 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 10 | 20230719 | 184600 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 11 | 20230719 | 184500 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 12 | 20230719 | 184400 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 13 | 20230719 | 184300 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 14 | 20230719 | 184200 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 15 | 20230719 | 184100 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 16 | 20230719 | 184000 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 17 | 20230719 | 183900 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 18 | 20230719 | 183800 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 19 | 20230719 | 183700 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 20 | 20230719 | 183600 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 21 | 20230719 | 183500 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 22 | 20230719 | 183400 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 23 | 20230719 | 183300 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 24 | 20230719 | 183200 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 25 | 20230719 | 183100 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 26 | 20230719 | 183000 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 27 | 20230719 | 182900 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 28 | 20230719 | 182800 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 29 | 20230719 | 182700 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 30 | 20230719 | 182600 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 31 | 20230719 | 182500 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 32 | 20230719 | 182400 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 14578 |
| 33 | 20230719 | 182300 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 34 | 20230719 | 182200 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 35 | 20230719 | 182100 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 36 | 20230719 | 182000 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 37 | 20230719 | 181900 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 38 | 20230719 | 181800 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 39 | 20230719 | 181700 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 40 | 20230719 | 181600 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 41 | 20230719 | 181500 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 42 | 20230719 | 181400 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 43 | 20230719 | 181300 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 44 | 20230719 | 181200 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 45 | 20230719 | 181100 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 46 | 20230719 | 181000 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 47 | 20230719 | 180900 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 48 | 20230719 | 180800 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 49 | 20230719 | 180700 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 50 | 20230719 | 180600 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 51 | 20230719 | 180500 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 52 | 20230719 | 180400 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 53 | 20230719 | 180300 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 54 | 20230719 | 180200 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 55 | 20230719 | 180100 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 56 | 20230719 | 180000 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 57 | 20230719 | 175900 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 58 | 20230719 | 175800 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 59 | 20230719 | 175700 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 60 | 20230719 | 175600 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 61 | 20230719 | 175500 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 62 | 20230719 | 175400 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 14578 |
| 63 | 20230719 | 175300 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 64 | 20230719 | 175200 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 65 | 20230719 | 175100 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 66 | 20230719 | 175000 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 67 | 20230719 | 174900 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 68 | 20230719 | 174800 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 69 | 20230719 | 174700 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 70 | 20230719 | 174600 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 71 | 20230719 | 174500 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 72 | 20230719 | 174400 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 73 | 20230719 | 174300 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 74 | 20230719 | 174200 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 75 | 20230719 | 174100 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 76 | 20230719 | 174000 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 77 | 20230719 | 173900 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 78 | 20230719 | 173800 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 79 | 20230719 | 173700 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 80 | 20230719 | 173600 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 81 | 20230719 | 173500 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 82 | 20230719 | 173400 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 83 | 20230719 | 173300 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 84 | 20230719 | 173200 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 85 | 20230719 | 173100 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 86 | 20230719 | 173000 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 87 | 20230719 | 172900 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 88 | 20230719 | 172800 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 89 | 20230719 | 172700 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 90 | 20230719 | 172600 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 91 | 20230719 | 172500 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 92 | 20230719 | 172400 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 14578 |
| 93 | 20230719 | 172300 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 94 | 20230719 | 172200 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 95 | 20230719 | 172100 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 96 | 20230719 | 172000 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 97 | 20230719 | 171900 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 98 | 20230719 | 171800 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 99 | 20230719 | 171700 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 100 | 20230719 | 171600 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 101 | 20230719 | 171500 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 102 | 20230719 | 171400 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 103 | 20230719 | 171300 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 104 | 20230719 | 171200 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 105 | 20230719 | 171100 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 106 | 20230719 | 171000 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 107 | 20230719 | 170900 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 108 | 20230719 | 170800 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 109 | 20230719 | 170700 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 110 | 20230719 | 170600 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 111 | 20230719 | 170500 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 112 | 20230719 | 170400 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 113 | 20230719 | 170300 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 114 | 20230719 | 170200 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 115 | 20230719 | 170100 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 116 | 20230719 | 170000 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 117 | 20230719 | 165900 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 118 | 20230719 | 165800 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 119 | 20230719 | 165700 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 120 | 20230719 | 165600 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 121 | 20230719 | 165500 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 122 | 20230719 | 165400 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 14578 |
| 123 | 20230719 | 165300 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 124 | 20230719 | 165200 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 125 | 20230719 | 165100 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 126 | 20230719 | 165000 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 127 | 20230719 | 164900 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 128 | 20230719 | 164800 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 129 | 20230719 | 164700 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 130 | 20230719 | 164600 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 131 | 20230719 | 164500 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 132 | 20230719 | 164400 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 133 | 20230719 | 164300 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 134 | 20230719 | 164200 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 135 | 20230719 | 164100 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 136 | 20230719 | 164000 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 137 | 20230719 | 163900 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 138 | 20230719 | 163800 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 139 | 20230719 | 163700 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 140 | 20230719 | 163600 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 141 | 20230719 | 163500 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 142 | 20230719 | 163400 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 143 | 20230719 | 163300 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 144 | 20230719 | 163200 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 145 | 20230719 | 163100 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 146 | 20230719 | 163000 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 147 | 20230719 | 162900 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 148 | 20230719 | 162800 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 149 | 20230719 | 162700 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 150 | 20230719 | 162600 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 151 | 20230719 | 162500 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 152 | 20230719 | 162400 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 14578 |
| 153 | 20230719 | 162300 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 154 | 20230719 | 162200 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 155 | 20230719 | 162100 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 156 | 20230719 | 162000 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 157 | 20230719 | 161900 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 158 | 20230719 | 161800 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 159 | 20230719 | 161700 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 160 | 20230719 | 161600 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 161 | 20230719 | 161500 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 162 | 20230719 | 161400 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 163 | 20230719 | 161300 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 164 | 20230719 | 161200 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 165 | 20230719 | 161100 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 166 | 20230719 | 161000 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 167 | 20230719 | 160900 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 168 | 20230719 | 160800 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 169 | 20230719 | 160700 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 170 | 20230719 | 160600 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 171 | 20230719 | 160500 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 172 | 20230719 | 160400 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 173 | 20230719 | 160300 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 174 | 20230719 | 160200 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 175 | 20230719 | 160100 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 176 | 20230719 | 160000 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 177 | 20230719 | 155900 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 178 | 20230719 | 155800 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 179 | 20230719 | 155700 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 180 | 20230719 | 155600 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 181 | 20230719 | 155500 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 182 | 20230719 | 155400 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 14578 |
| 183 | 20230719 | 155300 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 184 | 20230719 | 155200 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 185 | 20230719 | 155100 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 186 | 20230719 | 155000 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 187 | 20230719 | 154900 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 188 | 20230719 | 154800 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 189 | 20230719 | 154700 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 190 | 20230719 | 154600 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 191 | 20230719 | 154500 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 192 | 20230719 | 154400 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 193 | 20230719 | 154300 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 194 | 20230719 | 154200 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 195 | 20230719 | 154100 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 196 | 20230719 | 154000 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 197 | 20230719 | 153900 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 198 | 20230719 | 153800 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 199 | 20230719 | 153700 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 200 | 20230719 | 153600 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 201 | 20230719 | 153500 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 202 | 20230719 | 153400 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 203 | 20230719 | 153300 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 204 | 20230719 | 153200 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 205 | 20230719 | 153100 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 206 | 20230719 | 153000 | 35736338400 | 20400 | 20400 | 20400 | 20400 | 14578 |
| 207 | 20230719 | 152900 | 35438947200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 208 | 20230719 | 152800 | 35438947200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 209 | 20230719 | 152700 | 35438947200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 210 | 20230719 | 152600 | 35438947200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 211 | 20230719 | 152500 | 35438947200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 212 | 20230719 | 152400 | 35438947200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 213 | 20230719 | 152300 | 35438947200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 214 | 20230719 | 152200 | 35438947200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 215 | 20230719 | 152100 | 35438947200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 216 | 20230719 | 152000 | 35438947200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 217 | 20230719 | 151900 | 35438947200 | 20400 | 20400 | 20450 | 20350 | 1941 |
| 218 | 20230719 | 151800 | 35399362700 | 20350 | 20400 | 20400 | 20350 | 2906 |
| 219 | 20230719 | 151700 | 35340223100 | 20350 | 20450 | 20450 | 20350 | 1817 |
| 220 | 20230719 | 151600 | 35303141650 | 20450 | 20400 | 20450 | 20350 | 2594 |
| 221 | 20230719 | 151500 | 35250231000 | 20400 | 20400 | 20450 | 20400 | 6069 |
| 222 | 20230719 | 151400 | 35126409900 | 20400 | 20400 | 20450 | 20400 | 1407 |
| 223 | 20230719 | 151300 | 35097706450 | 20450 | 20450 | 20450 | 20450 | 603 |
| 224 | 20230719 | 151200 | 35085375100 | 20450 | 20450 | 20450 | 20400 | 1066 |
| 225 | 20230719 | 151100 | 35063620450 | 20400 | 20350 | 20400 | 20350 | 2846 |
| 226 | 20230719 | 151000 | 35005618300 | 20350 | 20350 | 20400 | 20350 | 598 |
| 227 | 20230719 | 150900 | 34993422100 | 20350 | 20400 | 20400 | 20350 | 600 |
| 228 | 20230719 | 150800 | 34981204800 | 20400 | 20450 | 20450 | 20400 | 5164 |
| 229 | 20230719 | 150700 | 34875854500 | 20450 | 20400 | 20450 | 20400 | 361 |
| 230 | 20230719 | 150600 | 34868484850 | 20400 | 20450 | 20450 | 20400 | 3143 |
| 231 | 20230719 | 150500 | 34804317300 | 20450 | 20400 | 20500 | 20400 | 1408 |
| 232 | 20230719 | 150400 | 34775524650 | 20400 | 20500 | 20500 | 20400 | 1237 |
| 233 | 20230719 | 150300 | 34750238800 | 20500 | 20450 | 20500 | 20400 | 1964 |
| 234 | 20230719 | 150200 | 34710068150 | 20450 | 20500 | 20500 | 20400 | 1222 |
| 235 | 20230719 | 150100 | 34685078250 | 20450 | 20500 | 20500 | 20450 | 827 |
| 236 | 20230719 | 150000 | 34668139900 | 20500 | 20450 | 20500 | 20450 | 345 |
| 237 | 20230719 | 145900 | 34661084600 | 20450 | 20400 | 20450 | 20400 | 1897 |
| 238 | 20230719 | 145800 | 34622348100 | 20400 | 20500 | 20500 | 20400 | 1049 |
| 239 | 20230719 | 145700 | 34600896650 | 20450 | 20450 | 20500 | 20450 | 461 |
| 240 | 20230719 | 145600 | 34591469150 | 20450 | 20450 | 20500 | 20450 | 874 |
| 241 | 20230719 | 145500 | 34573595800 | 20450 | 20450 | 20450 | 20450 | 802 |
| 242 | 20230719 | 145400 | 34557194900 | 20450 | 20500 | 20500 | 20450 | 402 |
| 243 | 20230719 | 145300 | 34548967050 | 20400 | 20450 | 20500 | 20400 | 2288 |
| 244 | 20230719 | 145200 | 34502272550 | 20450 | 20450 | 20500 | 20450 | 1212 |
| 245 | 20230719 | 145100 | 34477485400 | 20450 | 20500 | 20500 | 20450 | 4983 |
| 246 | 20230719 | 145000 | 34375464700 | 20500 | 20500 | 20550 | 20500 | 1198 |
| 247 | 20230719 | 144900 | 34350905650 | 20500 | 20500 | 20550 | 20500 | 1449 |
| 248 | 20230719 | 144800 | 34321201100 | 20500 | 20500 | 20550 | 20500 | 218 |
| 249 | 20230719 | 144700 | 34316730900 | 20550 | 20500 | 20550 | 20500 | 343 |
| 250 | 20230719 | 144600 | 34309698900 | 20500 | 20550 | 20550 | 20500 | 335 |
| 251 | 20230719 | 144500 | 34302822900 | 20550 | 20550 | 20600 | 20550 | 2676 |
| 252 | 20230719 | 144400 | 34247830600 | 20600 | 20550 | 20600 | 20550 | 100 |
| 253 | 20230719 | 144300 | 34245774450 | 20600 | 20550 | 20600 | 20550 | 1643 |
| 254 | 20230719 | 144200 | 34212009200 | 20550 | 20500 | 20550 | 20500 | 515 |
| 255 | 20230719 | 144100 | 34201451650 | 20500 | 20500 | 20500 | 20500 | 430 |
| 256 | 20230719 | 144000 | 34192636650 | 20500 | 20500 | 20550 | 20500 | 2048 |
| 257 | 20230719 | 143900 | 34150652600 | 20500 | 20500 | 20500 | 20500 | 449 |
| 258 | 20230719 | 143800 | 34141448100 | 20500 | 20550 | 20550 | 20500 | 164 |
| 259 | 20230719 | 143700 | 34138085900 | 20550 | 20500 | 20550 | 20500 | 283 |
| 260 | 20230719 | 143600 | 34132284350 | 20500 | 20500 | 20550 | 20450 | 506 |
| 261 | 20230719 | 143500 | 34121926800 | 20500 | 20550 | 20550 | 20500 | 983 |
| 262 | 20230719 | 143400 | 34101745000 | 20550 | 20500 | 20550 | 20500 | 1571 |
| 263 | 20230719 | 143300 | 34069539000 | 20500 | 20500 | 20500 | 20500 | 67 |
| 264 | 20230719 | 143200 | 34068165500 | 20500 | 20550 | 20550 | 20500 | 786 |
| 265 | 20230719 | 143100 | 34052028200 | 20500 | 20500 | 20550 | 20500 | 1441 |
| 266 | 20230719 | 143000 | 34022486700 | 20500 | 20550 | 20600 | 20500 | 2516 |
| 267 | 20230719 | 142900 | 33970807450 | 20550 | 20550 | 20600 | 20550 | 1098 |
| 268 | 20230719 | 142800 | 33948236250 | 20500 | 20500 | 20500 | 20450 | 552 |
| 269 | 20230719 | 142700 | 33936921150 | 20450 | 20450 | 20450 | 20400 | 1342 |
| 270 | 20230719 | 142600 | 33909479750 | 20450 | 20450 | 20450 | 20450 | 441 |
| 271 | 20230719 | 142500 | 33900461300 | 20450 | 20400 | 20450 | 20350 | 989 |
| 272 | 20230719 | 142400 | 33880286900 | 20350 | 20400 | 20450 | 20350 | 5569 |
| 273 | 20230719 | 142300 | 33766820300 | 20350 | 20400 | 20450 | 20350 | 3883 |
| 274 | 20230719 | 142200 | 33687603650 | 20400 | 20500 | 20500 | 20400 | 2106 |
| 275 | 20230719 | 142100 | 33644560950 | 20500 | 20550 | 20550 | 20450 | 1482 |
| 276 | 20230719 | 142000 | 33614223100 | 20500 | 20500 | 20550 | 20450 | 1070 |
| 277 | 20230719 | 141900 | 33592291500 | 20550 | 20550 | 20550 | 20500 | 1006 |
| 278 | 20230719 | 141800 | 33571658350 | 20550 | 20550 | 20550 | 20500 | 836 |
| 279 | 20230719 | 141700 | 33554504650 | 20500 | 20500 | 20550 | 20500 | 476 |
| 280 | 20230719 | 141600 | 33544746450 | 20500 | 20500 | 20500 | 20500 | 224 |
| 281 | 20230719 | 141500 | 33540154450 | 20500 | 20500 | 20550 | 20500 | 54 |
| 282 | 20230719 | 141400 | 33539047300 | 20550 | 20500 | 20550 | 20450 | 1023 |
| 283 | 20230719 | 141300 | 33518108550 | 20450 | 20500 | 20550 | 20450 | 794 |
| 284 | 20230719 | 141200 | 33501833900 | 20500 | 20450 | 20500 | 20450 | 194 |
| 285 | 20230719 | 141100 | 33497859400 | 20500 | 20500 | 20500 | 20450 | 608 |
| 286 | 20230719 | 141000 | 33485423550 | 20500 | 20500 | 20550 | 20500 | 462 |
| 287 | 20230719 | 140900 | 33475950750 | 20500 | 20550 | 20550 | 20500 | 807 |
| 288 | 20230719 | 140800 | 33459403050 | 20500 | 20500 | 20500 | 20500 | 253 |
| 289 | 20230719 | 140700 | 33454216550 | 20500 | 20550 | 20550 | 20500 | 669 |
| 290 | 20230719 | 140600 | 33440469800 | 20550 | 20550 | 20600 | 20550 | 465 |
| 291 | 20230719 | 140500 | 33430913900 | 20550 | 20550 | 20600 | 20550 | 67 |
| 292 | 20230719 | 140400 | 33429536550 | 20550 | 20600 | 20600 | 20550 | 75 |
| 293 | 20230719 | 140300 | 33427992050 | 20600 | 20600 | 20600 | 20600 | 308 |
| 294 | 20230719 | 140200 | 33421647250 | 20600 | 20550 | 20600 | 20550 | 820 |
| 295 | 20230719 | 140100 | 33404763100 | 20550 | 20550 | 20550 | 20550 | 1276 |
| 296 | 20230719 | 140000 | 33378541300 | 20500 | 20600 | 20600 | 20500 | 687 |
| 297 | 20230719 | 135900 | 33364424100 | 20600 | 20600 | 20600 | 20600 | 4779 |
| 298 | 20230719 | 135800 | 33265976700 | 20650 | 20650 | 20650 | 20650 | 52 |
| 299 | 20230719 | 135700 | 33264902900 | 20600 | 20650 | 20650 | 20600 | 1366 |
| 300 | 20230719 | 135600 | 33236758300 | 20650 | 20600 | 20650 | 20600 | 312 |
| 301 | 20230719 | 135500 | 33230330550 | 20600 | 20600 | 20650 | 20600 | 1749 |
| 302 | 20230719 | 135400 | 33194298600 | 20600 | 20600 | 20600 | 20600 | 288 |
| 303 | 20230719 | 135300 | 33188365800 | 20600 | 20600 | 20650 | 20550 | 971 |
| 304 | 20230719 | 135200 | 33168366050 | 20600 | 20550 | 20600 | 20550 | 200 |
| 305 | 20230719 | 135100 | 33164255500 | 20600 | 20500 | 20600 | 20500 | 749 |
| 306 | 20230719 | 135000 | 33148841250 | 20550 | 20550 | 20550 | 20550 | 68 |
| 307 | 20230719 | 134900 | 33147443850 | 20450 | 20450 | 20750 | 20450 | 10824 |
| 308 | 20230719 | 134800 | 32924465150 | 20400 | 20400 | 20450 | 20400 | 1243 |
| 309 | 20230719 | 134700 | 32899097900 | 20500 | 20450 | 20500 | 20450 | 829 |
| 310 | 20230719 | 134600 | 32882142200 | 20450 | 20450 | 20500 | 20450 | 122 |
| 311 | 20230719 | 134500 | 32879647050 | 20500 | 20450 | 20500 | 20450 | 1538 |
| 312 | 20230719 | 134400 | 32848193850 | 20500 | 20400 | 20500 | 20400 | 342 |
| 313 | 20230719 | 134300 | 32841201400 | 20450 | 20500 | 20550 | 20400 | 1448 |
| 314 | 20230719 | 134200 | 32811587100 | 20500 | 20500 | 20500 | 20450 | 232 |
| 315 | 20230719 | 134100 | 32806831200 | 20500 | 20550 | 20550 | 20450 | 1752 |
| 316 | 20230719 | 134000 | 32770843500 | 20550 | 20500 | 20550 | 20450 | 2135 |
| 317 | 20230719 | 133900 | 32727072500 | 20500 | 20450 | 20500 | 20450 | 3826 |
| 318 | 20230719 | 133800 | 32648662600 | 20500 | 20550 | 20550 | 20450 | 2690 |
| 319 | 20230719 | 133700 | 32593473750 | 20550 | 20500 | 20550 | 20500 | 794 |
| 320 | 20230719 | 133600 | 32577195700 | 20450 | 20500 | 20500 | 20450 | 426 |
| 321 | 20230719 | 133500 | 32568473600 | 20450 | 20500 | 20500 | 20450 | 677 |
| 322 | 20230719 | 133400 | 32554597900 | 20500 | 20450 | 20500 | 20450 | 1533 |
| 323 | 20230719 | 133300 | 32523188400 | 20450 | 20400 | 20450 | 20400 | 1399 |
| 324 | 20230719 | 133200 | 32494637550 | 20350 | 20350 | 20400 | 20350 | 1515 |
| 325 | 20230719 | 133100 | 32463762550 | 20350 | 20300 | 20350 | 20250 | 2557 |
| 326 | 20230719 | 133000 | 32411818950 | 20300 | 20300 | 20300 | 20300 | 605 |
| 327 | 20230719 | 132900 | 32399537450 | 20300 | 20300 | 20300 | 20300 | 1020 |
| 328 | 20230719 | 132800 | 32378831450 | 20350 | 20300 | 20350 | 20250 | 893 |
| 329 | 20230719 | 132700 | 32360710000 | 20350 | 20300 | 20350 | 20250 | 654 |
| 330 | 20230719 | 132600 | 32347440300 | 20350 | 20350 | 20400 | 20250 | 13460 |
| 331 | 20230719 | 132500 | 32074338650 | 20350 | 20350 | 20400 | 20350 | 134 |
| 332 | 20230719 | 132400 | 32071609650 | 20350 | 20350 | 20400 | 20350 | 481 |
| 333 | 20230719 | 132300 | 32061820200 | 20350 | 20350 | 20400 | 20350 | 2374 |
| 334 | 20230719 | 132200 | 32013509250 | 20350 | 20350 | 20400 | 20300 | 2126 |
| 335 | 20230719 | 132100 | 31970256550 | 20300 | 20300 | 20350 | 20300 | 3340 |
| 336 | 20230719 | 132000 | 31902353750 | 20300 | 20400 | 20400 | 20300 | 3670 |
| 337 | 20230719 | 131900 | 31827696550 | 20400 | 20450 | 20450 | 20400 | 1245 |
| 338 | 20230719 | 131800 | 31802276550 | 20450 | 20400 | 20450 | 20400 | 255 |
| 339 | 20230719 | 131700 | 31797068350 | 20450 | 20400 | 20450 | 20400 | 2175 |
| 340 | 20230719 | 131600 | 31752698300 | 20400 | 20400 | 20450 | 20350 | 7706 |
| 341 | 20230719 | 131500 | 31595523550 | 20400 | 20450 | 20500 | 20400 | 978 |
| 342 | 20230719 | 131400 | 31575524400 | 20450 | 20450 | 20500 | 20450 | 1340 |
| 343 | 20230719 | 131300 | 31548121300 | 20450 | 20500 | 20550 | 20400 | 6326 |
| 344 | 20230719 | 131200 | 31418753050 | 20500 | 20550 | 20550 | 20450 | 4204 |
| 345 | 20230719 | 131100 | 31332675450 | 20550 | 20500 | 20550 | 20500 | 5399 |
| 346 | 20230719 | 131000 | 31221992300 | 20550 | 20550 | 20600 | 20500 | 2454 |
| 347 | 20230719 | 130900 | 31171594500 | 20550 | 20550 | 20600 | 20550 | 364 |
| 348 | 20230719 | 130800 | 31164113500 | 20550 | 20550 | 20550 | 20550 | 265 |
| 349 | 20230719 | 130700 | 31158667750 | 20550 | 20550 | 20600 | 20550 | 2340 |
| 350 | 20230719 | 130600 | 31110571300 | 20550 | 20600 | 20600 | 20550 | 533 |
| 351 | 20230719 | 130500 | 31099616300 | 20550 | 20600 | 20650 | 20550 | 864 |
| 352 | 20230719 | 130400 | 31081828100 | 20650 | 20650 | 20650 | 20600 | 885 |
| 353 | 20230719 | 130300 | 31063596600 | 20600 | 20600 | 20650 | 20600 | 1477 |
| 354 | 20230719 | 130200 | 31033169850 | 20650 | 20600 | 20650 | 20550 | 2446 |
| 355 | 20230719 | 130100 | 30982757300 | 20600 | 20600 | 20700 | 20550 | 2545 |
| 356 | 20230719 | 130000 | 30930391250 | 20550 | 20650 | 20650 | 20550 | 7498 |
| 357 | 20230719 | 125900 | 30775807300 | 20650 | 20700 | 20750 | 20650 | 5036 |
| 358 | 20230719 | 125800 | 30671573650 | 20750 | 20750 | 20750 | 20750 | 205 |
| 359 | 20230719 | 125700 | 30667319900 | 20750 | 20750 | 20750 | 20700 | 495 |
| 360 | 20230719 | 125600 | 30657066650 | 20750 | 20700 | 20750 | 20700 | 592 |
| 361 | 20230719 | 125500 | 30644797200 | 20700 | 20750 | 20750 | 20700 | 543 |
| 362 | 20230719 | 125400 | 30633539750 | 20800 | 20750 | 20800 | 20700 | 1853 |
| 363 | 20230719 | 125300 | 30595062950 | 20750 | 20750 | 20800 | 20750 | 1910 |
| 364 | 20230719 | 125200 | 30555430350 | 20800 | 20750 | 20800 | 20700 | 277 |
| 365 | 20230719 | 125100 | 30549683350 | 20750 | 20800 | 20800 | 20700 | 2667 |
| 366 | 20230719 | 125000 | 30494382700 | 20750 | 20800 | 20800 | 20750 | 471 |
| 367 | 20230719 | 124900 | 30484599900 | 20750 | 20800 | 20800 | 20750 | 359 |
| 368 | 20230719 | 124800 | 30477150450 | 20750 | 20800 | 20800 | 20750 | 1715 |
| 369 | 20230719 | 124700 | 30441564150 | 20750 | 20800 | 20850 | 20750 | 19801 |
| 370 | 20230719 | 124600 | 30029812050 | 20800 | 20800 | 20850 | 20800 | 4132 |
| 371 | 20230719 | 124500 | 29943857900 | 20800 | 20800 | 20850 | 20800 | 5133 |
| 372 | 20230719 | 124400 | 29837089050 | 20800 | 20800 | 20850 | 20800 | 2410 |
| 373 | 20230719 | 124300 | 29786953000 | 20850 | 20850 | 20850 | 20800 | 1183 |
| 374 | 20230719 | 124200 | 29762294650 | 20850 | 20850 | 20850 | 20800 | 223 |
| 375 | 20230719 | 124100 | 29757649100 | 20850 | 20900 | 20900 | 20800 | 152 |
| 376 | 20230719 | 124000 | 29754481350 | 20850 | 20900 | 20900 | 20850 | 4031 |
| 377 | 20230719 | 123900 | 29670431850 | 20900 | 20850 | 20900 | 20850 | 371 |
| 378 | 20230719 | 123800 | 29662689950 | 20850 | 20850 | 20850 | 20850 | 774 |
| 379 | 20230719 | 123700 | 29646552050 | 20850 | 20900 | 20900 | 20850 | 365 |
| 380 | 20230719 | 123600 | 29638939300 | 20900 | 20900 | 20900 | 20900 | 19 |
| 381 | 20230719 | 123500 | 29638542200 | 20900 | 20850 | 20900 | 20850 | 1073 |
| 382 | 20230719 | 123400 | 29616170050 | 20850 | 20900 | 20900 | 20850 | 540 |
| 383 | 20230719 | 123300 | 29604894050 | 20900 | 20950 | 20950 | 20850 | 3359 |
| 384 | 20230719 | 123200 | 29534697950 | 20950 | 20900 | 20950 | 20900 | 2329 |
| 385 | 20230719 | 123100 | 29485968400 | 21000 | 21000 | 21000 | 21000 | 30 |
| 386 | 20230719 | 123000 | 29485338400 | 20900 | 20950 | 20950 | 20900 | 190 |
| 387 | 20230719 | 122900 | 29481359600 | 20950 | 20900 | 20950 | 20900 | 310 |
| 388 | 20230719 | 122800 | 29474868000 | 20950 | 20900 | 20950 | 20900 | 877 |
| 389 | 20230719 | 122700 | 29456497350 | 20900 | 20900 | 20900 | 20900 | 520 |
| 390 | 20230719 | 122600 | 29445629350 | 20900 | 20900 | 20900 | 20900 | 11 |
| 391 | 20230719 | 122500 | 29445399450 | 20900 | 20950 | 20950 | 20900 | 589 |
| 392 | 20230719 | 122400 | 29433081550 | 20950 | 20900 | 20950 | 20900 | 233 |
| 393 | 20230719 | 122300 | 29428201550 | 20950 | 21000 | 21000 | 20900 | 223 |
| 394 | 20230719 | 122200 | 29423532300 | 20950 | 21000 | 21000 | 20950 | 2026 |
| 395 | 20230719 | 122100 | 29381081300 | 20950 | 20950 | 20950 | 20950 | 1493 |
| 396 | 20230719 | 122000 | 29349802950 | 20900 | 20900 | 20950 | 20900 | 415 |
| 397 | 20230719 | 121900 | 29341128900 | 20900 | 20900 | 20950 | 20900 | 1459 |
| 398 | 20230719 | 121800 | 29310579750 | 20950 | 20950 | 20950 | 20950 | 3031 |
| 399 | 20230719 | 121700 | 29247080300 | 20950 | 20950 | 20950 | 20900 | 1029 |
| 400 | 20230719 | 121600 | 29225535250 | 20950 | 20950 | 20950 | 20950 | 51 |
| 401 | 20230719 | 121500 | 29224466800 | 20950 | 20900 | 20950 | 20900 | 97 |
| 402 | 20230719 | 121400 | 29222437900 | 20900 | 20900 | 20900 | 20900 | 47 |
| 403 | 20230719 | 121300 | 29221455600 | 20900 | 20900 | 20950 | 20900 | 298 |
| 404 | 20230719 | 121200 | 29215225400 | 20900 | 20900 | 20900 | 20850 | 1128 |
| 405 | 20230719 | 121100 | 29191650350 | 20900 | 20900 | 20900 | 20850 | 601 |
| 406 | 20230719 | 121000 | 29179090500 | 20850 | 20900 | 20900 | 20850 | 622 |
| 407 | 20230719 | 120900 | 29166094450 | 20900 | 20850 | 20900 | 20850 | 53 |
| 408 | 20230719 | 120800 | 29164988850 | 20850 | 20850 | 20850 | 20850 | 500 |
| 409 | 20230719 | 120700 | 29154563850 | 20850 | 20850 | 20900 | 20850 | 161 |
| 410 | 20230719 | 120600 | 29151201650 | 20900 | 20850 | 20900 | 20850 | 683 |
| 411 | 20230719 | 120500 | 29136956800 | 20850 | 20850 | 20850 | 20850 | 31 |
| 412 | 20230719 | 120400 | 29136310450 | 20850 | 20850 | 20850 | 20850 | 23 |
| 413 | 20230719 | 120300 | 29135830900 | 20850 | 20900 | 20900 | 20850 | 189 |
| 414 | 20230719 | 120200 | 29131890200 | 20900 | 20900 | 20900 | 20850 | 687 |
| 415 | 20230719 | 120100 | 29117531950 | 20900 | 20850 | 20900 | 20850 | 861 |
| 416 | 20230719 | 120000 | 29099578850 | 20850 | 20900 | 20900 | 20800 | 358 |
| 417 | 20230719 | 115900 | 29092114850 | 20900 | 20850 | 20900 | 20850 | 297 |
| 418 | 20230719 | 115800 | 29085922050 | 20850 | 20900 | 20900 | 20850 | 83 |
| 419 | 20230719 | 115700 | 29084190550 | 20850 | 20900 | 20900 | 20850 | 648 |
| 420 | 20230719 | 115600 | 29070679650 | 20800 | 20850 | 20850 | 20800 | 1099 |
| 421 | 20230719 | 115500 | 29047766900 | 20850 | 20850 | 20850 | 20800 | 665 |
| 422 | 20230719 | 115400 | 29033906150 | 20850 | 20850 | 20900 | 20850 | 381 |
| 423 | 20230719 | 115300 | 29025961500 | 20850 | 20850 | 20900 | 20850 | 2857 |
| 424 | 20230719 | 115200 | 28966388050 | 20850 | 20850 | 20850 | 20850 | 1630 |
| 425 | 20230719 | 115100 | 28932402550 | 20850 | 20900 | 20900 | 20850 | 319 |
| 426 | 20230719 | 115000 | 28925747850 | 20850 | 20850 | 20900 | 20850 | 407 |
| 427 | 20230719 | 114900 | 28917260600 | 20850 | 20900 | 20900 | 20850 | 1311 |
| 428 | 20230719 | 114800 | 28889924200 | 20850 | 20850 | 20850 | 20850 | 857 |
| 429 | 20230719 | 114700 | 28872055750 | 20850 | 20800 | 20900 | 20800 | 1369 |
| 430 | 20230719 | 114600 | 28843530700 | 20800 | 20850 | 20900 | 20800 | 2367 |
| 431 | 20230719 | 114500 | 28794204000 | 20850 | 20850 | 20900 | 20850 | 603 |
| 432 | 20230719 | 114400 | 28781626200 | 20900 | 20850 | 20900 | 20850 | 243 |
| 433 | 20230719 | 114300 | 28776557400 | 20850 | 20900 | 20900 | 20850 | 2181 |
| 434 | 20230719 | 114200 | 28731074200 | 20900 | 20900 | 20900 | 20850 | 4714 |
| 435 | 20230719 | 114100 | 28632701750 | 20900 | 20900 | 20900 | 20900 | 2217 |
| 436 | 20230719 | 114000 | 28586366450 | 20900 | 20900 | 20950 | 20900 | 650 |
| 437 | 20230719 | 113900 | 28572779450 | 20900 | 20900 | 20950 | 20900 | 1415 |
| 438 | 20230719 | 113800 | 28543204400 | 20900 | 20900 | 20900 | 20900 | 593 |
| 439 | 20230719 | 113700 | 28530810700 | 20900 | 20900 | 20900 | 20900 | 575 |
| 440 | 20230719 | 113600 | 28518793200 | 20900 | 20950 | 20950 | 20900 | 232 |
| 441 | 20230719 | 113500 | 28513932900 | 20900 | 20900 | 20950 | 20900 | 2456 |
| 442 | 20230719 | 113400 | 28462598250 | 20950 | 21000 | 21000 | 20900 | 973 |
| 443 | 20230719 | 113300 | 28442212800 | 21000 | 21000 | 21000 | 20950 | 71 |
| 444 | 20230719 | 113200 | 28440724300 | 21000 | 21000 | 21000 | 20950 | 291 |
| 445 | 20230719 | 113100 | 28434613550 | 21000 | 20950 | 21000 | 20950 | 519 |
| 446 | 20230719 | 113000 | 28423740450 | 21000 | 20950 | 21000 | 20950 | 383 |
| 447 | 20230719 | 112900 | 28415710050 | 20950 | 21000 | 21000 | 20950 | 1474 |
| 448 | 20230719 | 112800 | 28384767750 | 21000 | 21000 | 21000 | 20950 | 225 |
| 449 | 20230719 | 112700 | 28380053400 | 20950 | 20950 | 21000 | 20900 | 3597 |
| 450 | 20230719 | 112600 | 28304833600 | 21000 | 20950 | 21000 | 20950 | 304 |
| 451 | 20230719 | 112500 | 28298464100 | 20950 | 21000 | 21000 | 20950 | 813 |
| 452 | 20230719 | 112400 | 28281428450 | 21000 | 20950 | 21000 | 20950 | 580 |
| 453 | 20230719 | 112300 | 28269254400 | 20950 | 20950 | 21000 | 20950 | 2008 |
| 454 | 20230719 | 112200 | 28227186150 | 20950 | 21000 | 21000 | 20950 | 431 |
| 455 | 20230719 | 112100 | 28218151950 | 21000 | 21000 | 21050 | 21000 | 1046 |
| 456 | 20230719 | 112000 | 28196185850 | 21000 | 21000 | 21050 | 21000 | 730 |
| 457 | 20230719 | 111900 | 28180855600 | 21000 | 21000 | 21000 | 21000 | 420 |
| 458 | 20230719 | 111800 | 28172035600 | 21000 | 21050 | 21050 | 21000 | 213 |
| 459 | 20230719 | 111700 | 28167552050 | 21050 | 21050 | 21050 | 21000 | 815 |
| 460 | 20230719 | 111600 | 28150397450 | 21050 | 21050 | 21050 | 21000 | 2943 |
| 461 | 20230719 | 111500 | 28088467400 | 21050 | 21100 | 21100 | 21050 | 512 |
| 462 | 20230719 | 111400 | 28077688200 | 21100 | 21050 | 21100 | 21000 | 419 |
| 463 | 20230719 | 111300 | 28068869700 | 21050 | 21050 | 21050 | 21050 | 1807 |
| 464 | 20230719 | 111200 | 28030832350 | 21050 | 21050 | 21050 | 20950 | 361 |
| 465 | 20230719 | 111100 | 28023251900 | 21000 | 20950 | 21000 | 20950 | 3209 |
| 466 | 20230719 | 111000 | 27955884400 | 20900 | 20800 | 21000 | 20800 | 10696 |
| 467 | 20230719 | 110900 | 27732520450 | 20800 | 20850 | 20900 | 20800 | 6885 |
| 468 | 20230719 | 110800 | 27588974600 | 20850 | 20850 | 20950 | 20850 | 925 |
| 469 | 20230719 | 110700 | 27569650200 | 20900 | 20900 | 20950 | 20850 | 1597 |
| 470 | 20230719 | 110600 | 27536291250 | 20900 | 20950 | 20950 | 20900 | 2173 |
| 471 | 20230719 | 110500 | 27490864050 | 20950 | 20900 | 20950 | 20900 | 890 |
| 472 | 20230719 | 110400 | 27472230800 | 20950 | 20950 | 20950 | 20900 | 1183 |
| 473 | 20230719 | 110300 | 27447472800 | 20950 | 20950 | 20950 | 20900 | 2860 |
| 474 | 20230719 | 110200 | 27387665800 | 20900 | 20950 | 20950 | 20900 | 1181 |
| 475 | 20230719 | 110100 | 27362961150 | 20900 | 20950 | 20950 | 20900 | 3919 |
| 476 | 20230719 | 110000 | 27281024550 | 20950 | 21000 | 21000 | 20900 | 7635 |
| 477 | 20230719 | 105900 | 27121246250 | 21000 | 21000 | 21050 | 20950 | 3604 |
| 478 | 20230719 | 105800 | 27045603800 | 21050 | 21100 | 21100 | 21000 | 17408 |
| 479 | 20230719 | 105700 | 26679877850 | 21100 | 21100 | 21150 | 21050 | 2152 |
| 480 | 20230719 | 105600 | 26634518650 | 21100 | 21100 | 21100 | 21100 | 531 |
| 481 | 20230719 | 105500 | 26623314550 | 21100 | 21100 | 21100 | 21100 | 693 |
| 482 | 20230719 | 105400 | 26608692250 | 21100 | 21100 | 21150 | 21050 | 2086 |
| 483 | 20230719 | 105300 | 26564680250 | 21100 | 21100 | 21150 | 21100 | 2280 |
| 484 | 20230719 | 105200 | 26516572200 | 21100 | 21100 | 21100 | 21100 | 1514 |
| 485 | 20230719 | 105100 | 26484626800 | 21100 | 21100 | 21100 | 21100 | 1507 |
| 486 | 20230719 | 105000 | 26452829100 | 21100 | 21150 | 21150 | 21100 | 203 |
| 487 | 20230719 | 104900 | 26448543500 | 21100 | 21100 | 21150 | 21100 | 314 |
| 488 | 20230719 | 104800 | 26441915050 | 21100 | 21150 | 21150 | 21100 | 559 |
| 489 | 20230719 | 104700 | 26430116000 | 21100 | 21150 | 21150 | 21100 | 665 |
| 490 | 20230719 | 104600 | 26416078750 | 21150 | 21150 | 21150 | 21100 | 1308 |
| 491 | 20230719 | 104500 | 26388414650 | 21150 | 21100 | 21150 | 21100 | 167 |
| 492 | 20230719 | 104400 | 26384887600 | 21100 | 21100 | 21150 | 21100 | 666 |
| 493 | 20230719 | 104300 | 26370827000 | 21100 | 21050 | 21100 | 21050 | 2537 |
| 494 | 20230719 | 104200 | 26317347600 | 21050 | 21100 | 21100 | 21050 | 8109 |
| 495 | 20230719 | 104100 | 26146649450 | 21100 | 21050 | 21100 | 21050 | 1876 |
| 496 | 20230719 | 104000 | 26107107050 | 21050 | 21100 | 21100 | 21050 | 1383 |
| 497 | 20230719 | 103900 | 26077970800 | 21100 | 21050 | 21100 | 21050 | 3968 |
| 498 | 20230719 | 103800 | 25994386850 | 21050 | 21100 | 21150 | 21050 | 2108 |
| 499 | 20230719 | 103700 | 25949912450 | 21100 | 21100 | 21100 | 21050 | 3368 |
| 500 | 20230719 | 103600 | 25878863700 | 21100 | 21150 | 21150 | 21100 | 538 |
| 501 | 20230719 | 103500 | 25867497850 | 21150 | 21150 | 21150 | 21100 | 5291 |
| 502 | 20230719 | 103400 | 25755767350 | 21150 | 21150 | 21200 | 21150 | 997 |
| 503 | 20230719 | 103300 | 25734678450 | 21150 | 21200 | 21200 | 21150 | 2717 |
| 504 | 20230719 | 103200 | 25677212900 | 21150 | 21200 | 21200 | 21150 | 791 |
| 505 | 20230719 | 103100 | 25660466000 | 21200 | 21100 | 21200 | 21100 | 668 |
| 506 | 20230719 | 103000 | 25646354750 | 21100 | 21150 | 21150 | 21100 | 1578 |
| 507 | 20230719 | 102900 | 25613042500 | 21150 | 21150 | 21150 | 21150 | 926 |
| 508 | 20230719 | 102800 | 25593457600 | 21150 | 21150 | 21150 | 21100 | 1162 |
| 509 | 20230719 | 102700 | 25568900400 | 21100 | 21150 | 21150 | 21100 | 761 |
| 510 | 20230719 | 102600 | 25552829450 | 21150 | 21150 | 21150 | 21100 | 6140 |
| 511 | 20230719 | 102500 | 25423056750 | 21200 | 21200 | 21200 | 21150 | 5199 |
| 512 | 20230719 | 102400 | 25312858550 | 21200 | 21200 | 21250 | 21200 | 1735 |
| 513 | 20230719 | 102300 | 25276074000 | 21200 | 21250 | 21250 | 21200 | 639 |
| 514 | 20230719 | 102200 | 25262511850 | 21250 | 21200 | 21250 | 21200 | 997 |
| 515 | 20230719 | 102100 | 25241366250 | 21200 | 21200 | 21250 | 21200 | 680 |
| 516 | 20230719 | 102000 | 25226950150 | 21200 | 21200 | 21200 | 21200 | 1665 |
| 517 | 20230719 | 101900 | 25191652150 | 21200 | 21200 | 21250 | 21200 | 1128 |
| 518 | 20230719 | 101800 | 25167736100 | 21200 | 21250 | 21250 | 21200 | 538 |
| 519 | 20230719 | 101700 | 25156323100 | 21250 | 21200 | 21250 | 21200 | 551 |
| 520 | 20230719 | 101600 | 25144636800 | 21200 | 21200 | 21250 | 21200 | 1028 |
| 521 | 20230719 | 101500 | 25122838200 | 21200 | 21250 | 21250 | 21200 | 2412 |
| 522 | 20230719 | 101400 | 25071703350 | 21200 | 21200 | 21250 | 21150 | 3966 |
| 523 | 20230719 | 101300 | 24987587850 | 21150 | 21150 | 21200 | 21150 | 509 |
| 524 | 20230719 | 101200 | 24976809400 | 21150 | 21150 | 21200 | 21150 | 2204 |
| 525 | 20230719 | 101100 | 24930140700 | 21200 | 21250 | 21250 | 21150 | 689 |
| 526 | 20230719 | 101000 | 24915531450 | 21250 | 21200 | 21250 | 21150 | 2018 |
| 527 | 20230719 | 100900 | 24872750700 | 21200 | 21200 | 21300 | 21150 | 3449 |
| 528 | 20230719 | 100800 | 24799615900 | 21200 | 21250 | 21250 | 21200 | 1276 |
| 529 | 20230719 | 100700 | 24772526050 | 21250 | 21300 | 21300 | 21200 | 643 |
| 530 | 20230719 | 100600 | 24758860400 | 21300 | 21200 | 21300 | 21150 | 3838 |
| 531 | 20230719 | 100500 | 24677554150 | 21200 | 21200 | 21250 | 21200 | 3266 |
| 532 | 20230719 | 100400 | 24608240200 | 21200 | 21200 | 21250 | 21200 | 2762 |
| 533 | 20230719 | 100300 | 24549657750 | 21200 | 21250 | 21300 | 21200 | 2686 |
| 534 | 20230719 | 100200 | 24492582350 | 21250 | 21250 | 21300 | 21250 | 3038 |
| 535 | 20230719 | 100100 | 24428023850 | 21250 | 21300 | 21350 | 21250 | 8490 |
| 536 | 20230719 | 100000 | 24247168900 | 21350 | 21350 | 21350 | 21300 | 3674 |
| 537 | 20230719 | 095900 | 24168772050 | 21300 | 21400 | 21400 | 21300 | 3037 |
| 538 | 20230719 | 095800 | 24103933600 | 21350 | 21350 | 21400 | 21300 | 4698 |
| 539 | 20230719 | 095700 | 24003651100 | 21350 | 21250 | 21400 | 21250 | 10179 |
| 540 | 20230719 | 095600 | 23786564500 | 21300 | 21200 | 21300 | 21150 | 7296 |
| 541 | 20230719 | 095500 | 23631568350 | 21200 | 21200 | 21200 | 21150 | 1016 |
| 542 | 20230719 | 095400 | 23610056050 | 21200 | 21200 | 21250 | 21150 | 5565 |
| 543 | 20230719 | 095300 | 23492109900 | 21200 | 21100 | 21200 | 21050 | 5904 |
| 544 | 20230719 | 095200 | 23367348300 | 21100 | 21100 | 21100 | 21050 | 3880 |
| 545 | 20230719 | 095100 | 23285647800 | 21100 | 21000 | 21100 | 21000 | 6713 |
| 546 | 20230719 | 095000 | 23144415750 | 21100 | 21000 | 21100 | 21000 | 6636 |
| 547 | 20230719 | 094900 | 23004834650 | 21050 | 21150 | 21150 | 21000 | 22871 |
| 548 | 20230719 | 094800 | 22522853250 | 21100 | 21150 | 21150 | 21100 | 8289 |
| 549 | 20230719 | 094700 | 22347770350 | 21150 | 21200 | 21200 | 21150 | 13298 |
| 550 | 20230719 | 094600 | 22066267850 | 21200 | 21300 | 21350 | 21200 | 15240 |
| 551 | 20230719 | 094500 | 21741912600 | 21350 | 21350 | 21350 | 21300 | 2542 |
| 552 | 20230719 | 094400 | 21687738700 | 21300 | 21350 | 21400 | 21300 | 4727 |
| 553 | 20230719 | 094300 | 21586824950 | 21350 | 21300 | 21350 | 21300 | 1502 |
| 554 | 20230719 | 094200 | 21554803600 | 21300 | 21300 | 21350 | 21300 | 2361 |
| 555 | 20230719 | 094100 | 21504505000 | 21300 | 21350 | 21350 | 21300 | 3536 |
| 556 | 20230719 | 094000 | 21429103200 | 21300 | 21300 | 21350 | 21300 | 3338 |
| 557 | 20230719 | 093900 | 21357911150 | 21350 | 21400 | 21450 | 21300 | 7421 |
| 558 | 20230719 | 093800 | 21199293000 | 21450 | 21400 | 21450 | 21400 | 1996 |
| 559 | 20230719 | 093700 | 21156549000 | 21400 | 21450 | 21450 | 21400 | 2065 |
| 560 | 20230719 | 093600 | 21112350700 | 21450 | 21450 | 21450 | 21400 | 1288 |
| 561 | 20230719 | 093500 | 21084755550 | 21400 | 21400 | 21500 | 21400 | 3447 |
| 562 | 20230719 | 093400 | 21010890200 | 21500 | 21400 | 21500 | 21400 | 5882 |
| 563 | 20230719 | 093300 | 20884850050 | 21400 | 21400 | 21450 | 21350 | 6406 |
| 564 | 20230719 | 093200 | 20747781050 | 21400 | 21200 | 21400 | 21200 | 10721 |
| 565 | 20230719 | 093100 | 20518823850 | 21200 | 21200 | 21300 | 21150 | 15962 |
| 566 | 20230719 | 093000 | 20180720800 | 21200 | 21250 | 21250 | 21150 | 17067 |
| 567 | 20230719 | 092900 | 19818819200 | 21250 | 21300 | 21300 | 21200 | 10138 |
| 568 | 20230719 | 092800 | 19603318300 | 21300 | 21350 | 21400 | 21300 | 4481 |
| 569 | 20230719 | 092700 | 19507669000 | 21350 | 21350 | 21400 | 21300 | 4110 |
| 570 | 20230719 | 092600 | 19419955800 | 21350 | 21400 | 21450 | 21300 | 7653 |
| 571 | 20230719 | 092500 | 19256500700 | 21400 | 21400 | 21450 | 21350 | 7400 |
| 572 | 20230719 | 092400 | 19098142550 | 21350 | 21300 | 21400 | 21300 | 5340 |
| 573 | 20230719 | 092300 | 18984119950 | 21300 | 21200 | 21400 | 21200 | 12938 |
| 574 | 20230719 | 092200 | 18709264400 | 21200 | 21400 | 21400 | 21200 | 25299 |
| 575 | 20230719 | 092100 | 18170240200 | 21350 | 21350 | 21450 | 21350 | 7555 |
| 576 | 20230719 | 092000 | 18008660200 | 21400 | 21400 | 21500 | 21350 | 10318 |
| 577 | 20230719 | 091900 | 17787366800 | 21400 | 21350 | 21400 | 21350 | 2903 |
| 578 | 20230719 | 091800 | 17725349950 | 21400 | 21350 | 21450 | 21300 | 11525 |
| 579 | 20230719 | 091700 | 17479171950 | 21350 | 21450 | 21500 | 21300 | 20939 |
| 580 | 20230719 | 091600 | 17031401750 | 21400 | 21450 | 21500 | 21400 | 11394 |
| 581 | 20230719 | 091500 | 16786963550 | 21450 | 21550 | 21550 | 21450 | 7440 |
| 582 | 20230719 | 091400 | 16626925950 | 21450 | 21450 | 21550 | 21400 | 16995 |
| 583 | 20230719 | 091300 | 16262337650 | 21450 | 21550 | 21600 | 21400 | 26223 |
| 584 | 20230719 | 091200 | 15698601650 | 21550 | 21600 | 21650 | 21550 | 12555 |
| 585 | 20230719 | 091100 | 15427758600 | 21600 | 21700 | 21750 | 21550 | 21070 |
| 586 | 20230719 | 091000 | 14971892150 | 21700 | 21800 | 21850 | 21700 | 19646 |
| 587 | 20230719 | 090900 | 14544193750 | 21750 | 21600 | 21800 | 21500 | 23621 |
| 588 | 20230719 | 090800 | 14032406550 | 21500 | 21850 | 21850 | 21500 | 50197 |
| 589 | 20230719 | 090700 | 12944185850 | 21800 | 21950 | 22000 | 21800 | 36473 |
| 590 | 20230719 | 090600 | 12146385200 | 21900 | 21900 | 22000 | 21850 | 31792 |
| 591 | 20230719 | 090500 | 11449914700 | 21900 | 22250 | 22250 | 21900 | 44691 |
| 592 | 20230719 | 090400 | 10464178150 | 22200 | 22100 | 22300 | 22100 | 55438 |
| 593 | 20230719 | 090300 | 9233272700 | 22100 | 22150 | 22500 | 21900 | 115160 |
| 594 | 20230719 | 090200 | 6674614750 | 22200 | 21800 | 22200 | 21800 | 87125 |
| 595 | 20230719 | 090100 | 4758193150 | 21850 | 21900 | 21900 | 21700 | 57392 |
| 596 | 20230719 | 090000 | 3506863550 | 21850 | 22000 | 22000 | 21600 | 160022 |