33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 184800 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 184631 |
| 3 | 20230719 | 184700 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20230719 | 184600 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20230719 | 184500 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20230719 | 184400 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20230719 | 184300 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20230719 | 184200 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20230719 | 184100 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20230719 | 184000 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20230719 | 183900 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20230719 | 183800 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20230719 | 183700 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20230719 | 183600 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20230719 | 183500 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20230719 | 183400 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20230719 | 183300 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20230719 | 183200 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20230719 | 183100 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20230719 | 183000 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20230719 | 182900 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20230719 | 182800 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20230719 | 182700 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20230719 | 182600 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20230719 | 182500 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20230719 | 182400 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20230719 | 182300 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20230719 | 182200 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20230719 | 182100 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20230719 | 182000 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20230719 | 181900 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20230719 | 181800 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 184631 |
| 33 | 20230719 | 181700 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20230719 | 181600 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20230719 | 181500 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20230719 | 181400 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20230719 | 181300 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20230719 | 181200 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20230719 | 181100 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20230719 | 181000 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20230719 | 180900 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20230719 | 180800 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20230719 | 180700 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20230719 | 180600 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20230719 | 180500 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20230719 | 180400 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20230719 | 180300 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20230719 | 180200 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20230719 | 180100 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20230719 | 180000 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20230719 | 175900 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20230719 | 175800 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20230719 | 175700 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20230719 | 175600 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20230719 | 175500 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20230719 | 175400 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20230719 | 175300 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20230719 | 175200 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20230719 | 175100 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20230719 | 175000 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20230719 | 174900 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20230719 | 174800 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 184631 |
| 63 | 20230719 | 174700 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20230719 | 174600 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20230719 | 174500 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20230719 | 174400 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20230719 | 174300 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20230719 | 174200 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20230719 | 174100 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20230719 | 174000 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20230719 | 173900 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20230719 | 173800 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20230719 | 173700 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20230719 | 173600 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20230719 | 173500 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20230719 | 173400 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20230719 | 173300 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20230719 | 173200 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20230719 | 173100 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20230719 | 173000 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20230719 | 172900 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20230719 | 172800 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20230719 | 172700 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20230719 | 172600 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20230719 | 172500 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20230719 | 172400 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20230719 | 172300 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20230719 | 172200 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20230719 | 172100 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20230719 | 172000 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20230719 | 171900 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20230719 | 171800 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 184631 |
| 93 | 20230719 | 171700 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20230719 | 171600 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20230719 | 171500 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20230719 | 171400 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20230719 | 171300 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20230719 | 171200 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20230719 | 171100 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20230719 | 171000 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20230719 | 170900 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20230719 | 170800 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20230719 | 170700 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20230719 | 170600 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20230719 | 170500 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20230719 | 170400 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20230719 | 170300 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20230719 | 170200 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20230719 | 170100 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20230719 | 170000 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20230719 | 165900 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20230719 | 165800 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20230719 | 165700 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20230719 | 165600 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20230719 | 165500 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20230719 | 165400 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20230719 | 165300 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20230719 | 165200 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20230719 | 165100 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20230719 | 165000 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20230719 | 164900 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20230719 | 164800 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 184631 |
| 123 | 20230719 | 164700 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20230719 | 164600 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20230719 | 164500 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20230719 | 164400 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20230719 | 164300 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20230719 | 164200 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20230719 | 164100 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20230719 | 164000 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20230719 | 163900 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20230719 | 163800 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20230719 | 163700 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20230719 | 163600 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20230719 | 163500 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20230719 | 163400 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20230719 | 163300 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20230719 | 163200 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20230719 | 163100 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20230719 | 163000 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20230719 | 162900 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20230719 | 162800 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20230719 | 162700 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20230719 | 162600 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20230719 | 162500 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20230719 | 162400 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20230719 | 162300 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20230719 | 162200 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20230719 | 162100 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20230719 | 162000 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20230719 | 161900 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20230719 | 161800 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 184631 |
| 153 | 20230719 | 161700 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20230719 | 161600 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20230719 | 161500 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20230719 | 161400 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20230719 | 161300 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20230719 | 161200 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20230719 | 161100 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20230719 | 161000 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20230719 | 160900 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20230719 | 160800 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20230719 | 160700 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20230719 | 160600 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20230719 | 160500 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20230719 | 160400 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20230719 | 160300 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20230719 | 160200 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20230719 | 160100 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20230719 | 160000 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20230719 | 155900 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20230719 | 155800 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20230719 | 155700 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20230719 | 155600 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20230719 | 155500 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20230719 | 155400 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20230719 | 155300 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20230719 | 155200 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20230719 | 155100 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20230719 | 155000 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20230719 | 154900 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20230719 | 154800 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 184631 |
| 183 | 20230719 | 154700 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20230719 | 154600 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20230719 | 154500 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20230719 | 154400 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20230719 | 154300 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20230719 | 154200 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20230719 | 154100 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20230719 | 154000 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20230719 | 153900 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20230719 | 153800 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20230719 | 153700 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20230719 | 153600 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20230719 | 153500 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20230719 | 153400 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20230719 | 153300 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20230719 | 153200 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20230719 | 153100 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20230719 | 153000 | 308527079800 | 34750 | 34750 | 34750 | 34750 | 184631 |
| 201 | 20230719 | 152900 | 302111152550 | 34800 | 34800 | 34800 | 34800 | 0 |
| 202 | 20230719 | 152800 | 302111152550 | 34800 | 34800 | 34800 | 34800 | 0 |
| 203 | 20230719 | 152700 | 302111152550 | 34800 | 34800 | 34800 | 34800 | 0 |
| 204 | 20230719 | 152600 | 302111152550 | 34800 | 34800 | 34800 | 34800 | 0 |
| 205 | 20230719 | 152500 | 302111152550 | 34800 | 34800 | 34800 | 34800 | 0 |
| 206 | 20230719 | 152400 | 302111152550 | 34800 | 34800 | 34800 | 34800 | 0 |
| 207 | 20230719 | 152300 | 302111152550 | 34800 | 34800 | 34800 | 34800 | 0 |
| 208 | 20230719 | 152200 | 302111152550 | 34800 | 34800 | 34800 | 34800 | 0 |
| 209 | 20230719 | 152100 | 302111152550 | 34800 | 34800 | 34800 | 34800 | 0 |
| 210 | 20230719 | 152000 | 302111152550 | 34800 | 34800 | 34800 | 34800 | 0 |
| 211 | 20230719 | 151900 | 302111152550 | 34800 | 34700 | 34800 | 34600 | 137326 |
| 212 | 20230719 | 151800 | 297346582500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 213 | 20230719 | 151700 | 297346582500 | 34850 | 34950 | 34950 | 34850 | 44854 |
| 214 | 20230719 | 151600 | 295782389150 | 34950 | 34950 | 35000 | 34900 | 33454 |
| 215 | 20230719 | 151500 | 294613275350 | 34950 | 35050 | 35100 | 34950 | 37380 |
| 216 | 20230719 | 151400 | 293304752750 | 35050 | 35200 | 35250 | 35050 | 29478 |
| 217 | 20230719 | 151300 | 292270299650 | 35200 | 35300 | 35300 | 35200 | 29870 |
| 218 | 20230719 | 151200 | 291216846950 | 35300 | 35350 | 35400 | 35250 | 16785 |
| 219 | 20230719 | 151100 | 290624001950 | 35350 | 35150 | 35350 | 35100 | 39332 |
| 220 | 20230719 | 151000 | 289237059900 | 35150 | 35100 | 35150 | 35000 | 18472 |
| 221 | 20230719 | 150900 | 288589151900 | 35050 | 35050 | 35100 | 35000 | 12569 |
| 222 | 20230719 | 150800 | 288148700100 | 35050 | 35100 | 35150 | 35000 | 21150 |
| 223 | 20230719 | 150700 | 287407014750 | 35100 | 35200 | 35200 | 35050 | 13689 |
| 224 | 20230719 | 150600 | 286926349350 | 35150 | 35100 | 35250 | 35050 | 23004 |
| 225 | 20230719 | 150500 | 286118352600 | 35050 | 35000 | 35100 | 34950 | 36524 |
| 226 | 20230719 | 150400 | 284839871450 | 35000 | 35050 | 35050 | 34950 | 23667 |
| 227 | 20230719 | 150300 | 284011449900 | 35050 | 35100 | 35100 | 35000 | 20064 |
| 228 | 20230719 | 150200 | 283308231950 | 35050 | 35150 | 35200 | 35050 | 15825 |
| 229 | 20230719 | 150100 | 282752618450 | 35150 | 35150 | 35200 | 35100 | 12846 |
| 230 | 20230719 | 150000 | 282300885700 | 35150 | 35150 | 35200 | 35100 | 9408 |
| 231 | 20230719 | 145900 | 281970063250 | 35200 | 35250 | 35250 | 35150 | 13564 |
| 232 | 20230719 | 145800 | 281492434150 | 35250 | 35200 | 35300 | 35150 | 16966 |
| 233 | 20230719 | 145700 | 280894938150 | 35150 | 35000 | 35200 | 35000 | 11577 |
| 234 | 20230719 | 145600 | 280488773050 | 35000 | 35200 | 35200 | 34950 | 123945 |
| 235 | 20230719 | 145500 | 276145419300 | 35150 | 35250 | 35300 | 35150 | 17551 |
| 236 | 20230719 | 145400 | 275527149800 | 35250 | 35250 | 35350 | 35200 | 5991 |
| 237 | 20230719 | 145300 | 275315886200 | 35250 | 35250 | 35300 | 35200 | 10743 |
| 238 | 20230719 | 145200 | 274937561600 | 35200 | 35250 | 35350 | 35200 | 12100 |
| 239 | 20230719 | 145100 | 274510886250 | 35250 | 35500 | 35500 | 35200 | 23958 |
| 240 | 20230719 | 145000 | 273664634600 | 35500 | 35550 | 35550 | 35450 | 9891 |
| 241 | 20230719 | 144900 | 273313742150 | 35550 | 35550 | 35550 | 35500 | 7844 |
| 242 | 20230719 | 144800 | 273035107500 | 35500 | 35500 | 35600 | 35500 | 14824 |
| 243 | 20230719 | 144700 | 272508521150 | 35500 | 35600 | 35600 | 35500 | 11325 |
| 244 | 20230719 | 144600 | 272105663950 | 35550 | 35550 | 35600 | 35550 | 4613 |
| 245 | 20230719 | 144500 | 271941610400 | 35600 | 35500 | 35650 | 35500 | 13262 |
| 246 | 20230719 | 144400 | 271469723700 | 35550 | 35600 | 35600 | 35500 | 16575 |
| 247 | 20230719 | 144300 | 270880641100 | 35600 | 35550 | 35650 | 35500 | 21564 |
| 248 | 20230719 | 144200 | 270113226850 | 35500 | 35400 | 35550 | 35400 | 14574 |
| 249 | 20230719 | 144100 | 269596213350 | 35450 | 35500 | 35500 | 35400 | 8387 |
| 250 | 20230719 | 144000 | 269298737250 | 35500 | 35450 | 35500 | 35400 | 9945 |
| 251 | 20230719 | 143900 | 268946397000 | 35450 | 35350 | 35450 | 35300 | 15951 |
| 252 | 20230719 | 143800 | 268382335700 | 35300 | 35250 | 35350 | 35250 | 13889 |
| 253 | 20230719 | 143700 | 267891946250 | 35250 | 35300 | 35300 | 35200 | 6939 |
| 254 | 20230719 | 143600 | 267647294550 | 35250 | 35250 | 35300 | 35200 | 6965 |
| 255 | 20230719 | 143500 | 267401718400 | 35300 | 35250 | 35350 | 35200 | 9524 |
| 256 | 20230719 | 143400 | 267065707400 | 35250 | 35350 | 35350 | 35250 | 12215 |
| 257 | 20230719 | 143300 | 266634811650 | 35350 | 35250 | 35350 | 35250 | 14960 |
| 258 | 20230719 | 143200 | 266106905700 | 35300 | 35250 | 35300 | 35250 | 7709 |
| 259 | 20230719 | 143100 | 265835021000 | 35250 | 35300 | 35300 | 35250 | 6955 |
| 260 | 20230719 | 143000 | 265589712500 | 35250 | 35250 | 35300 | 35200 | 9192 |
| 261 | 20230719 | 142900 | 265265695000 | 35250 | 35250 | 35300 | 35200 | 6711 |
| 262 | 20230719 | 142800 | 265029106700 | 35250 | 35150 | 35350 | 35100 | 25965 |
| 263 | 20230719 | 142700 | 264114393150 | 35100 | 35150 | 35200 | 35050 | 36220 |
| 264 | 20230719 | 142600 | 262842513650 | 35150 | 35250 | 35250 | 35100 | 28587 |
| 265 | 20230719 | 142500 | 261837179550 | 35200 | 35350 | 35400 | 35200 | 29121 |
| 266 | 20230719 | 142400 | 260810529250 | 35350 | 35250 | 35400 | 35250 | 11474 |
| 267 | 20230719 | 142300 | 260405463900 | 35250 | 35250 | 35350 | 35250 | 8698 |
| 268 | 20230719 | 142200 | 260098520350 | 35300 | 35450 | 35450 | 35250 | 13758 |
| 269 | 20230719 | 142100 | 259612411300 | 35450 | 35450 | 35450 | 35400 | 3932 |
| 270 | 20230719 | 142000 | 259473140450 | 35400 | 35300 | 35450 | 35300 | 8006 |
| 271 | 20230719 | 141900 | 259190002100 | 35300 | 35300 | 35400 | 35250 | 20837 |
| 272 | 20230719 | 141800 | 258454151100 | 35300 | 35400 | 35400 | 35300 | 9086 |
| 273 | 20230719 | 141700 | 258132942100 | 35350 | 35450 | 35500 | 35300 | 20201 |
| 274 | 20230719 | 141600 | 257418053700 | 35450 | 35550 | 35550 | 35450 | 16501 |
| 275 | 20230719 | 141500 | 256832184850 | 35550 | 35500 | 35550 | 35450 | 19737 |
| 276 | 20230719 | 141400 | 256131661150 | 35550 | 35550 | 35600 | 35500 | 8326 |
| 277 | 20230719 | 141300 | 255835791700 | 35500 | 35550 | 35550 | 35500 | 13719 |
| 278 | 20230719 | 141200 | 255348671250 | 35550 | 35550 | 35550 | 35500 | 5020 |
| 279 | 20230719 | 141100 | 255170316500 | 35550 | 35600 | 35600 | 35500 | 10383 |
| 280 | 20230719 | 141000 | 254801028500 | 35550 | 35650 | 35650 | 35550 | 11739 |
| 281 | 20230719 | 140900 | 254383198100 | 35650 | 35650 | 35700 | 35600 | 5279 |
| 282 | 20230719 | 140800 | 254194995650 | 35650 | 35600 | 35700 | 35600 | 8647 |
| 283 | 20230719 | 140700 | 253886757150 | 35650 | 35600 | 35650 | 35600 | 6957 |
| 284 | 20230719 | 140600 | 253638950000 | 35600 | 35600 | 35650 | 35600 | 9262 |
| 285 | 20230719 | 140500 | 253308971950 | 35600 | 35600 | 35650 | 35550 | 5484 |
| 286 | 20230719 | 140400 | 253113745000 | 35600 | 35600 | 35650 | 35550 | 6267 |
| 287 | 20230719 | 140300 | 252890608900 | 35600 | 35550 | 35650 | 35550 | 10603 |
| 288 | 20230719 | 140200 | 252513388800 | 35600 | 35550 | 35600 | 35550 | 5153 |
| 289 | 20230719 | 140100 | 252330096750 | 35600 | 35550 | 35600 | 35500 | 6645 |
| 290 | 20230719 | 140000 | 252093875200 | 35550 | 35550 | 35550 | 35500 | 5546 |
| 291 | 20230719 | 135900 | 251896865900 | 35550 | 35550 | 35550 | 35450 | 4415 |
| 292 | 20230719 | 135800 | 251740193150 | 35550 | 35550 | 35550 | 35400 | 18206 |
| 293 | 20230719 | 135700 | 251094033900 | 35550 | 35650 | 35700 | 35550 | 19341 |
| 294 | 20230719 | 135600 | 250405717750 | 35650 | 35600 | 35650 | 35550 | 6131 |
| 295 | 20230719 | 135500 | 250187306900 | 35650 | 35550 | 35700 | 35550 | 9724 |
| 296 | 20230719 | 135400 | 249841181650 | 35550 | 35650 | 35700 | 35500 | 19598 |
| 297 | 20230719 | 135300 | 249143391600 | 35650 | 35700 | 35800 | 35550 | 27458 |
| 298 | 20230719 | 135200 | 248164212200 | 35700 | 35450 | 35750 | 35450 | 29460 |
| 299 | 20230719 | 135100 | 247114419700 | 35500 | 35400 | 35500 | 35350 | 8874 |
| 300 | 20230719 | 135000 | 246800054950 | 35350 | 35400 | 35450 | 35300 | 14675 |
| 301 | 20230719 | 134900 | 246281109650 | 35450 | 35450 | 35450 | 35400 | 3843 |
| 302 | 20230719 | 134800 | 246145007700 | 35400 | 35350 | 35450 | 35350 | 9754 |
| 303 | 20230719 | 134700 | 245799757200 | 35350 | 35350 | 35400 | 35300 | 7577 |
| 304 | 20230719 | 134600 | 245531982000 | 35300 | 35350 | 35400 | 35300 | 5856 |
| 305 | 20230719 | 134500 | 245324931550 | 35350 | 35350 | 35400 | 35300 | 5121 |
| 306 | 20230719 | 134400 | 245143873850 | 35350 | 35500 | 35500 | 35350 | 23123 |
| 307 | 20230719 | 134300 | 244323836500 | 35500 | 35450 | 35500 | 35400 | 13531 |
| 308 | 20230719 | 134200 | 243844050200 | 35400 | 35450 | 35450 | 35400 | 4615 |
| 309 | 20230719 | 134100 | 243680610100 | 35450 | 35250 | 35450 | 35200 | 21235 |
| 310 | 20230719 | 134000 | 242929416300 | 35250 | 35300 | 35300 | 35200 | 7074 |
| 311 | 20230719 | 133900 | 242680051250 | 35300 | 35350 | 35350 | 35250 | 9267 |
| 312 | 20230719 | 133800 | 242353026750 | 35350 | 35350 | 35350 | 35250 | 8037 |
| 313 | 20230719 | 133700 | 242069259600 | 35350 | 35350 | 35350 | 35300 | 6094 |
| 314 | 20230719 | 133600 | 241854023050 | 35350 | 35300 | 35350 | 35250 | 6936 |
| 315 | 20230719 | 133500 | 241609145550 | 35300 | 35300 | 35300 | 35250 | 6072 |
| 316 | 20230719 | 133400 | 241395032400 | 35300 | 35350 | 35350 | 35250 | 8177 |
| 317 | 20230719 | 133300 | 241106474600 | 35350 | 35200 | 35350 | 35150 | 19764 |
| 318 | 20230719 | 133200 | 240409925750 | 35250 | 35200 | 35250 | 35150 | 23839 |
| 319 | 20230719 | 133100 | 239571019850 | 35250 | 35300 | 35300 | 35200 | 19989 |
| 320 | 20230719 | 133000 | 238867006250 | 35300 | 35300 | 35300 | 35200 | 18528 |
| 321 | 20230719 | 132900 | 238213880900 | 35300 | 35350 | 35350 | 35250 | 10582 |
| 322 | 20230719 | 132800 | 237840237600 | 35350 | 35400 | 35400 | 35300 | 3847 |
| 323 | 20230719 | 132700 | 237704330150 | 35400 | 35300 | 35400 | 35300 | 9500 |
| 324 | 20230719 | 132600 | 237368698750 | 35300 | 35450 | 35450 | 35300 | 7138 |
| 325 | 20230719 | 132500 | 237116287450 | 35450 | 35400 | 35450 | 35350 | 9383 |
| 326 | 20230719 | 132400 | 236784242300 | 35350 | 35400 | 35400 | 35350 | 4787 |
| 327 | 20230719 | 132300 | 236614976800 | 35400 | 35450 | 35450 | 35300 | 11638 |
| 328 | 20230719 | 132200 | 236203579400 | 35450 | 35400 | 35450 | 35350 | 4032 |
| 329 | 20230719 | 132100 | 236060877850 | 35400 | 35450 | 35500 | 35350 | 4933 |
| 330 | 20230719 | 132000 | 235886172950 | 35500 | 35500 | 35500 | 35350 | 11325 |
| 331 | 20230719 | 131900 | 235484972450 | 35450 | 35450 | 35500 | 35400 | 5237 |
| 332 | 20230719 | 131800 | 235299363400 | 35450 | 35500 | 35500 | 35350 | 8046 |
| 333 | 20230719 | 131700 | 235014389500 | 35500 | 35450 | 35500 | 35400 | 6045 |
| 334 | 20230719 | 131600 | 234800163050 | 35450 | 35450 | 35450 | 35350 | 4371 |
| 335 | 20230719 | 131500 | 234645390950 | 35450 | 35450 | 35500 | 35300 | 8392 |
| 336 | 20230719 | 131400 | 234348065650 | 35450 | 35350 | 35450 | 35200 | 35027 |
| 337 | 20230719 | 131300 | 233111011550 | 35350 | 35400 | 35400 | 35300 | 8794 |
| 338 | 20230719 | 131200 | 232800301000 | 35350 | 35350 | 35400 | 35350 | 8001 |
| 339 | 20230719 | 131100 | 232517383650 | 35400 | 35400 | 35400 | 35300 | 5085 |
| 340 | 20230719 | 131000 | 232337547850 | 35350 | 35350 | 35400 | 35300 | 7728 |
| 341 | 20230719 | 130900 | 232064370300 | 35350 | 35350 | 35400 | 35300 | 8874 |
| 342 | 20230719 | 130800 | 231750679950 | 35350 | 35450 | 35450 | 35350 | 8470 |
| 343 | 20230719 | 130700 | 231450840900 | 35450 | 35400 | 35450 | 35400 | 5169 |
| 344 | 20230719 | 130600 | 231267754050 | 35400 | 35450 | 35450 | 35400 | 7537 |
| 345 | 20230719 | 130500 | 231000881400 | 35450 | 35400 | 35450 | 35350 | 16054 |
| 346 | 20230719 | 130400 | 230432529950 | 35450 | 35450 | 35450 | 35350 | 2299 |
| 347 | 20230719 | 130300 | 230351124350 | 35450 | 35500 | 35550 | 35350 | 11909 |
| 348 | 20230719 | 130200 | 229928817750 | 35450 | 35450 | 35500 | 35400 | 11496 |
| 349 | 20230719 | 130100 | 229521013400 | 35450 | 35400 | 35450 | 35350 | 9872 |
| 350 | 20230719 | 130000 | 229171464500 | 35400 | 35300 | 35400 | 35250 | 17863 |
| 351 | 20230719 | 125900 | 228540120550 | 35350 | 35350 | 35400 | 35300 | 13555 |
| 352 | 20230719 | 125800 | 228061017750 | 35350 | 35400 | 35450 | 35350 | 15196 |
| 353 | 20230719 | 125700 | 227523158550 | 35400 | 35300 | 35400 | 35200 | 43496 |
| 354 | 20230719 | 125600 | 225988474400 | 35300 | 35400 | 35450 | 35300 | 32716 |
| 355 | 20230719 | 125500 | 224832368200 | 35450 | 35600 | 35650 | 35350 | 83544 |
| 356 | 20230719 | 125400 | 221866870550 | 35650 | 35650 | 35650 | 35600 | 6928 |
| 357 | 20230719 | 125300 | 221620186900 | 35650 | 35650 | 35700 | 35600 | 19036 |
| 358 | 20230719 | 125200 | 220942258350 | 35650 | 35700 | 35700 | 35600 | 16249 |
| 359 | 20230719 | 125100 | 220362999600 | 35700 | 35700 | 35750 | 35650 | 8201 |
| 360 | 20230719 | 125000 | 220070401100 | 35700 | 35650 | 35700 | 35650 | 5374 |
| 361 | 20230719 | 124900 | 219878713450 | 35700 | 35650 | 35700 | 35650 | 11106 |
| 362 | 20230719 | 124800 | 219482673050 | 35650 | 35700 | 35750 | 35650 | 9340 |
| 363 | 20230719 | 124700 | 219149586450 | 35650 | 35700 | 35700 | 35650 | 16218 |
| 364 | 20230719 | 124600 | 218570927950 | 35650 | 35650 | 35700 | 35650 | 5665 |
| 365 | 20230719 | 124500 | 218368953600 | 35650 | 35800 | 35800 | 35650 | 32249 |
| 366 | 20230719 | 124400 | 217217461700 | 35800 | 35800 | 35850 | 35750 | 6110 |
| 367 | 20230719 | 124300 | 216998910050 | 35800 | 35800 | 35850 | 35750 | 7419 |
| 368 | 20230719 | 124200 | 216733302000 | 35800 | 35800 | 35850 | 35750 | 3711 |
| 369 | 20230719 | 124100 | 216600410350 | 35800 | 35850 | 35850 | 35750 | 4614 |
| 370 | 20230719 | 124000 | 216435226050 | 35850 | 35750 | 35850 | 35700 | 13367 |
| 371 | 20230719 | 123900 | 215957262400 | 35750 | 35800 | 35800 | 35750 | 5190 |
| 372 | 20230719 | 123800 | 215771519100 | 35800 | 35700 | 35850 | 35700 | 7715 |
| 373 | 20230719 | 123700 | 215495516650 | 35750 | 35700 | 35750 | 35700 | 4604 |
| 374 | 20230719 | 123600 | 215331036000 | 35750 | 35750 | 35750 | 35700 | 3803 |
| 375 | 20230719 | 123500 | 215195149800 | 35750 | 35700 | 35750 | 35700 | 5205 |
| 376 | 20230719 | 123400 | 215009313250 | 35700 | 35800 | 35800 | 35700 | 15414 |
| 377 | 20230719 | 123300 | 214458136100 | 35800 | 35850 | 35900 | 35750 | 9085 |
| 378 | 20230719 | 123200 | 214132847100 | 35850 | 35900 | 35900 | 35800 | 9125 |
| 379 | 20230719 | 123100 | 213805843750 | 35850 | 35850 | 35900 | 35800 | 6455 |
| 380 | 20230719 | 123000 | 213574523150 | 35850 | 35750 | 35850 | 35750 | 7924 |
| 381 | 20230719 | 122900 | 213290949700 | 35800 | 35950 | 36000 | 35750 | 52332 |
| 382 | 20230719 | 122800 | 211414325850 | 36000 | 35950 | 36050 | 35950 | 6177 |
| 383 | 20230719 | 122700 | 211192059000 | 36000 | 35950 | 36000 | 35950 | 2686 |
| 384 | 20230719 | 122600 | 211095409250 | 36000 | 36000 | 36000 | 35950 | 3406 |
| 385 | 20230719 | 122500 | 210972837750 | 36000 | 36000 | 36050 | 35950 | 4154 |
| 386 | 20230719 | 122400 | 210823316200 | 36050 | 36100 | 36100 | 36000 | 10357 |
| 387 | 20230719 | 122300 | 210450226900 | 36100 | 36050 | 36100 | 36050 | 4671 |
| 388 | 20230719 | 122200 | 210281653300 | 36050 | 36050 | 36100 | 36000 | 3387 |
| 389 | 20230719 | 122100 | 210159595100 | 36000 | 36050 | 36100 | 36000 | 4683 |
| 390 | 20230719 | 122000 | 209990865100 | 36100 | 36050 | 36100 | 36000 | 8131 |
| 391 | 20230719 | 121900 | 209697938300 | 36050 | 36100 | 36150 | 36000 | 12219 |
| 392 | 20230719 | 121800 | 209257336250 | 36100 | 36200 | 36200 | 36050 | 13645 |
| 393 | 20230719 | 121700 | 208764527850 | 36150 | 36250 | 36300 | 36150 | 9987 |
| 394 | 20230719 | 121600 | 208402974500 | 36200 | 36300 | 36350 | 36150 | 15683 |
| 395 | 20230719 | 121500 | 207834776150 | 36350 | 36400 | 36450 | 36300 | 10215 |
| 396 | 20230719 | 121400 | 207463388500 | 36450 | 36500 | 36500 | 36400 | 6888 |
| 397 | 20230719 | 121300 | 207212264000 | 36500 | 36550 | 36550 | 36350 | 16601 |
| 398 | 20230719 | 121200 | 206607017100 | 36550 | 36400 | 36600 | 36400 | 19147 |
| 399 | 20230719 | 121100 | 205907358000 | 36400 | 36550 | 36550 | 36300 | 31360 |
| 400 | 20230719 | 121000 | 204763691600 | 36550 | 36500 | 36600 | 36400 | 29857 |
| 401 | 20230719 | 120900 | 203673530200 | 36450 | 36200 | 36500 | 36150 | 54299 |
| 402 | 20230719 | 120800 | 201697595700 | 36200 | 36100 | 36200 | 36100 | 6581 |
| 403 | 20230719 | 120700 | 201459541200 | 36150 | 36200 | 36200 | 36050 | 26097 |
| 404 | 20230719 | 120600 | 200516701850 | 36150 | 36250 | 36300 | 36100 | 25284 |
| 405 | 20230719 | 120500 | 199601852050 | 36200 | 36050 | 36200 | 35900 | 18462 |
| 406 | 20230719 | 120400 | 198934860900 | 36050 | 35950 | 36050 | 35850 | 5979 |
| 407 | 20230719 | 120300 | 198719915800 | 35950 | 36000 | 36050 | 35800 | 20702 |
| 408 | 20230719 | 120200 | 197976246900 | 35950 | 36150 | 36150 | 35950 | 17172 |
| 409 | 20230719 | 120100 | 197357067200 | 36150 | 36050 | 36150 | 35950 | 26296 |
| 410 | 20230719 | 120000 | 196408634300 | 36050 | 36000 | 36050 | 35800 | 15408 |
| 411 | 20230719 | 115900 | 195855185500 | 36000 | 35900 | 36050 | 35800 | 35431 |
| 412 | 20230719 | 115800 | 194580956000 | 35900 | 35850 | 35900 | 35800 | 13574 |
| 413 | 20230719 | 115700 | 194094748750 | 35900 | 35850 | 35900 | 35800 | 8336 |
| 414 | 20230719 | 115600 | 193795773700 | 35850 | 35800 | 35850 | 35800 | 9355 |
| 415 | 20230719 | 115500 | 193460679350 | 35800 | 35750 | 35850 | 35750 | 6480 |
| 416 | 20230719 | 115400 | 193228674100 | 35800 | 35750 | 35800 | 35750 | 4564 |
| 417 | 20230719 | 115300 | 193065428800 | 35750 | 35800 | 35800 | 35750 | 3472 |
| 418 | 20230719 | 115200 | 192941157100 | 35800 | 35850 | 35850 | 35700 | 11821 |
| 419 | 20230719 | 115100 | 192518205800 | 35800 | 35850 | 35850 | 35750 | 4872 |
| 420 | 20230719 | 115000 | 192343753750 | 35850 | 35700 | 35850 | 35700 | 8283 |
| 421 | 20230719 | 114900 | 192047308200 | 35750 | 35800 | 35850 | 35650 | 12748 |
| 422 | 20230719 | 114800 | 191591788550 | 35850 | 35700 | 35850 | 35650 | 10666 |
| 423 | 20230719 | 114700 | 191210608200 | 35700 | 35650 | 35700 | 35600 | 7194 |
| 424 | 20230719 | 114600 | 190954046850 | 35650 | 35550 | 35700 | 35550 | 18707 |
| 425 | 20230719 | 114500 | 190288275550 | 35600 | 35600 | 35600 | 35550 | 7890 |
| 426 | 20230719 | 114400 | 190007667850 | 35600 | 35600 | 35650 | 35550 | 15842 |
| 427 | 20230719 | 114300 | 189443881150 | 35550 | 35600 | 35650 | 35550 | 22284 |
| 428 | 20230719 | 114200 | 188650944500 | 35600 | 35650 | 35700 | 35600 | 8362 |
| 429 | 20230719 | 114100 | 188352983100 | 35650 | 35600 | 35700 | 35600 | 12347 |
| 430 | 20230719 | 114000 | 187913154900 | 35650 | 35650 | 35700 | 35600 | 8505 |
| 431 | 20230719 | 113900 | 187609972800 | 35700 | 35700 | 35750 | 35650 | 8432 |
| 432 | 20230719 | 113800 | 187308949900 | 35700 | 35700 | 35750 | 35650 | 8943 |
| 433 | 20230719 | 113700 | 186989788850 | 35750 | 35750 | 35750 | 35700 | 7690 |
| 434 | 20230719 | 113600 | 186715148350 | 35700 | 35750 | 35800 | 35700 | 5449 |
| 435 | 20230719 | 113500 | 186520495750 | 35750 | 35850 | 35900 | 35750 | 6127 |
| 436 | 20230719 | 113400 | 186301113250 | 35900 | 35700 | 35900 | 35650 | 12656 |
| 437 | 20230719 | 113300 | 185848149500 | 35650 | 35750 | 35800 | 35600 | 20973 |
| 438 | 20230719 | 113200 | 185099906400 | 35800 | 35800 | 35850 | 35750 | 8490 |
| 439 | 20230719 | 113100 | 184795933450 | 35800 | 35850 | 35900 | 35800 | 5948 |
| 440 | 20230719 | 113000 | 184582814350 | 35800 | 35800 | 35850 | 35800 | 2110 |
| 441 | 20230719 | 112900 | 184507237500 | 35800 | 35750 | 35850 | 35750 | 3879 |
| 442 | 20230719 | 112800 | 184368340400 | 35800 | 35700 | 35800 | 35700 | 8203 |
| 443 | 20230719 | 112700 | 184075098100 | 35700 | 35700 | 35750 | 35600 | 26214 |
| 444 | 20230719 | 112600 | 183140015550 | 35700 | 35900 | 35900 | 35650 | 36147 |
| 445 | 20230719 | 112500 | 181846843450 | 35850 | 36000 | 36000 | 35850 | 11630 |
| 446 | 20230719 | 112400 | 181429592500 | 36000 | 35850 | 36050 | 35800 | 18033 |
| 447 | 20230719 | 112300 | 180781502500 | 35800 | 35900 | 35950 | 35800 | 23048 |
| 448 | 20230719 | 112200 | 179954827000 | 35900 | 35950 | 35950 | 35850 | 12196 |
| 449 | 20230719 | 112100 | 179516869300 | 35950 | 35950 | 36000 | 35850 | 12688 |
| 450 | 20230719 | 112000 | 179061216500 | 35950 | 35950 | 36050 | 35900 | 11991 |
| 451 | 20230719 | 111900 | 178629938350 | 35950 | 35950 | 36050 | 35900 | 14098 |
| 452 | 20230719 | 111800 | 178122564050 | 35950 | 35850 | 35950 | 35850 | 7167 |
| 453 | 20230719 | 111700 | 177865251500 | 35900 | 35850 | 35900 | 35850 | 9216 |
| 454 | 20230719 | 111600 | 177534527800 | 35850 | 35850 | 35900 | 35850 | 6978 |
| 455 | 20230719 | 111500 | 177284257850 | 35900 | 35900 | 35950 | 35850 | 9731 |
| 456 | 20230719 | 111400 | 176934827650 | 35900 | 35950 | 36050 | 35850 | 21218 |
| 457 | 20230719 | 111300 | 176172264450 | 35950 | 35900 | 36050 | 35850 | 23481 |
| 458 | 20230719 | 111200 | 175328529450 | 35850 | 35850 | 35900 | 35800 | 9768 |
| 459 | 20230719 | 111100 | 174978439300 | 35850 | 35950 | 35950 | 35850 | 12308 |
| 460 | 20230719 | 111000 | 174536660400 | 35900 | 35900 | 36100 | 35750 | 22513 |
| 461 | 20230719 | 110900 | 173727147450 | 35850 | 35950 | 35950 | 35750 | 19484 |
| 462 | 20230719 | 110800 | 173028795350 | 35950 | 35850 | 36000 | 35750 | 26539 |
| 463 | 20230719 | 110700 | 172075477550 | 35750 | 35600 | 35900 | 35550 | 53583 |
| 464 | 20230719 | 110600 | 170162135650 | 35600 | 35700 | 35750 | 35550 | 41082 |
| 465 | 20230719 | 110500 | 168698161750 | 35700 | 35800 | 35800 | 35550 | 56773 |
| 466 | 20230719 | 110400 | 166672941600 | 35750 | 35800 | 35850 | 35700 | 42518 |
| 467 | 20230719 | 110300 | 165151816300 | 35750 | 35900 | 35950 | 35750 | 55233 |
| 468 | 20230719 | 110200 | 163171534750 | 35900 | 36000 | 36100 | 35900 | 24855 |
| 469 | 20230719 | 110100 | 162277559000 | 36050 | 36050 | 36150 | 36000 | 36798 |
| 470 | 20230719 | 110000 | 160951492350 | 36100 | 36050 | 36100 | 35900 | 56451 |
| 471 | 20230719 | 105900 | 158919697300 | 36050 | 36100 | 36150 | 36000 | 27468 |
| 472 | 20230719 | 105800 | 157929643300 | 36100 | 36250 | 36250 | 36050 | 27717 |
| 473 | 20230719 | 105700 | 156928266000 | 36200 | 36250 | 36250 | 36150 | 16253 |
| 474 | 20230719 | 105600 | 156340041400 | 36250 | 36100 | 36250 | 36050 | 30093 |
| 475 | 20230719 | 105500 | 155252810150 | 36100 | 36100 | 36150 | 36000 | 90209 |
| 476 | 20230719 | 105400 | 152001971150 | 36050 | 36250 | 36250 | 36050 | 56022 |
| 477 | 20230719 | 105300 | 149978620450 | 36250 | 36250 | 36300 | 36200 | 16873 |
| 478 | 20230719 | 105200 | 149367052500 | 36300 | 36300 | 36400 | 36250 | 22829 |
| 479 | 20230719 | 105100 | 148538205100 | 36350 | 36300 | 36350 | 36250 | 15893 |
| 480 | 20230719 | 105000 | 147961311850 | 36300 | 36250 | 36350 | 36150 | 21836 |
| 481 | 20230719 | 104900 | 147169893250 | 36250 | 36250 | 36300 | 36150 | 25578 |
| 482 | 20230719 | 104800 | 146243590550 | 36250 | 36300 | 36350 | 36200 | 26381 |
| 483 | 20230719 | 104700 | 145287174950 | 36300 | 36300 | 36350 | 36100 | 59801 |
| 484 | 20230719 | 104600 | 143121672700 | 36300 | 36450 | 36550 | 36300 | 25028 |
| 485 | 20230719 | 104500 | 142210726800 | 36450 | 36450 | 36500 | 36400 | 21140 |
| 486 | 20230719 | 104400 | 141440908100 | 36450 | 36550 | 36600 | 36400 | 30743 |
| 487 | 20230719 | 104300 | 140319233900 | 36550 | 36500 | 36550 | 36450 | 13171 |
| 488 | 20230719 | 104200 | 139838475650 | 36450 | 36650 | 36650 | 36450 | 39833 |
| 489 | 20230719 | 104100 | 138383748100 | 36650 | 36750 | 36750 | 36550 | 18257 |
| 490 | 20230719 | 104000 | 137714969600 | 36700 | 36600 | 36750 | 36600 | 21501 |
| 491 | 20230719 | 103900 | 136927407400 | 36600 | 36750 | 36750 | 36600 | 26073 |
| 492 | 20230719 | 103800 | 135971092350 | 36750 | 36750 | 36800 | 36700 | 9008 |
| 493 | 20230719 | 103700 | 135640043950 | 36750 | 36850 | 36900 | 36750 | 13162 |
| 494 | 20230719 | 103600 | 135156099700 | 36850 | 36850 | 36950 | 36800 | 14788 |
| 495 | 20230719 | 103500 | 134611334800 | 36900 | 36850 | 36900 | 36850 | 4247 |
| 496 | 20230719 | 103400 | 134454753700 | 36900 | 36900 | 36900 | 36800 | 4727 |
| 497 | 20230719 | 103300 | 134280516800 | 36900 | 36900 | 36950 | 36800 | 5244 |
| 498 | 20230719 | 103200 | 134087118400 | 36900 | 36850 | 37000 | 36750 | 20994 |
| 499 | 20230719 | 103100 | 133314194250 | 36900 | 37100 | 37150 | 36850 | 14164 |
| 500 | 20230719 | 103000 | 132790410300 | 37100 | 36950 | 37100 | 36950 | 13765 |
| 501 | 20230719 | 102900 | 132280906050 | 36950 | 36850 | 37000 | 36850 | 9136 |
| 502 | 20230719 | 102800 | 131943653600 | 36900 | 37000 | 37050 | 36800 | 23976 |
| 503 | 20230719 | 102700 | 131058069750 | 37000 | 37050 | 37100 | 36950 | 13535 |
| 504 | 20230719 | 102600 | 130557038850 | 37050 | 37150 | 37150 | 37000 | 16489 |
| 505 | 20230719 | 102500 | 129945784650 | 37100 | 37350 | 37400 | 37100 | 16570 |
| 506 | 20230719 | 102400 | 129328843550 | 37350 | 37300 | 37400 | 37300 | 9028 |
| 507 | 20230719 | 102300 | 128991597350 | 37300 | 37350 | 37400 | 37300 | 7583 |
| 508 | 20230719 | 102200 | 128708240350 | 37350 | 37400 | 37400 | 37200 | 18279 |
| 509 | 20230719 | 102100 | 128026264550 | 37450 | 37400 | 37500 | 37400 | 12046 |
| 510 | 20230719 | 102000 | 127575490550 | 37450 | 37600 | 37650 | 37400 | 33900 |
| 511 | 20230719 | 101900 | 126304626900 | 37600 | 37650 | 37650 | 37550 | 10024 |
| 512 | 20230719 | 101800 | 125927579100 | 37600 | 37550 | 37650 | 37500 | 8693 |
| 513 | 20230719 | 101700 | 125600987800 | 37550 | 37450 | 37600 | 37400 | 11526 |
| 514 | 20230719 | 101600 | 125168838000 | 37500 | 37550 | 37600 | 37450 | 17021 |
| 515 | 20230719 | 101500 | 124530655800 | 37550 | 37500 | 37600 | 37500 | 17877 |
| 516 | 20230719 | 101400 | 123859374800 | 37500 | 37600 | 37600 | 37450 | 7897 |
| 517 | 20230719 | 101300 | 123563227600 | 37600 | 37450 | 37650 | 37450 | 19071 |
| 518 | 20230719 | 101200 | 122847051400 | 37450 | 37450 | 37500 | 37400 | 12436 |
| 519 | 20230719 | 101100 | 122381301650 | 37450 | 37500 | 37550 | 37400 | 16815 |
| 520 | 20230719 | 101000 | 121751229700 | 37450 | 37650 | 37700 | 37400 | 45328 |
| 521 | 20230719 | 100900 | 120048921550 | 37650 | 37450 | 37650 | 37400 | 47116 |
| 522 | 20230719 | 100800 | 118281314600 | 37450 | 37250 | 37450 | 37250 | 23550 |
| 523 | 20230719 | 100700 | 117402184300 | 37300 | 37250 | 37350 | 37150 | 27057 |
| 524 | 20230719 | 100600 | 116394993100 | 37250 | 37250 | 37250 | 37150 | 29468 |
| 525 | 20230719 | 100500 | 115298601150 | 37200 | 36950 | 37250 | 36900 | 20237 |
| 526 | 20230719 | 100400 | 114547545750 | 36900 | 36850 | 36950 | 36800 | 6860 |
| 527 | 20230719 | 100300 | 114294474700 | 36850 | 36900 | 36900 | 36800 | 9032 |
| 528 | 20230719 | 100200 | 113961816650 | 36850 | 36900 | 37000 | 36800 | 8732 |
| 529 | 20230719 | 100100 | 113639649900 | 36900 | 37050 | 37050 | 36850 | 12085 |
| 530 | 20230719 | 100000 | 113193555800 | 37050 | 37150 | 37150 | 36900 | 27041 |
| 531 | 20230719 | 095900 | 112192788950 | 37100 | 37100 | 37150 | 37000 | 15446 |
| 532 | 20230719 | 095800 | 111620012900 | 37100 | 36950 | 37100 | 36950 | 14185 |
| 533 | 20230719 | 095700 | 111094490900 | 37000 | 36800 | 37000 | 36800 | 10919 |
| 534 | 20230719 | 095600 | 110691853550 | 36800 | 36750 | 36800 | 36650 | 17262 |
| 535 | 20230719 | 095500 | 110058122400 | 36750 | 36900 | 36900 | 36700 | 16921 |
| 536 | 20230719 | 095400 | 109436118100 | 36900 | 36950 | 37000 | 36850 | 20464 |
| 537 | 20230719 | 095300 | 108679966600 | 36950 | 37100 | 37200 | 36850 | 44491 |
| 538 | 20230719 | 095200 | 107033811550 | 37100 | 36700 | 37250 | 36650 | 93009 |
| 539 | 20230719 | 095100 | 103599465600 | 36700 | 36250 | 36850 | 36050 | 108180 |
| 540 | 20230719 | 095000 | 99666071250 | 36200 | 36500 | 36600 | 36000 | 118799 |
| 541 | 20230719 | 094900 | 95361269000 | 36450 | 36650 | 36650 | 36350 | 139257 |
| 542 | 20230719 | 094800 | 90279872900 | 36600 | 36850 | 36900 | 36600 | 73965 |
| 543 | 20230719 | 094700 | 87561834700 | 36850 | 36950 | 36950 | 36850 | 34365 |
| 544 | 20230719 | 094600 | 86293682950 | 36950 | 37050 | 37100 | 36850 | 71039 |
| 545 | 20230719 | 094500 | 83668588650 | 37000 | 37150 | 37200 | 37000 | 40794 |
| 546 | 20230719 | 094400 | 82156819200 | 37150 | 37150 | 37200 | 37100 | 20710 |
| 547 | 20230719 | 094300 | 81387591550 | 37150 | 37150 | 37200 | 37050 | 61211 |
| 548 | 20230719 | 094200 | 79117134550 | 37100 | 37350 | 37450 | 37100 | 46152 |
| 549 | 20230719 | 094100 | 77397330400 | 37350 | 37350 | 37500 | 37350 | 21252 |
| 550 | 20230719 | 094000 | 76602407450 | 37350 | 37550 | 37550 | 37300 | 60910 |
| 551 | 20230719 | 093900 | 74322620750 | 37550 | 37700 | 37700 | 37500 | 21022 |
| 552 | 20230719 | 093800 | 73532920200 | 37700 | 37550 | 37700 | 37450 | 17929 |
| 553 | 20230719 | 093700 | 72857883750 | 37550 | 37600 | 37650 | 37450 | 62380 |
| 554 | 20230719 | 093600 | 70517326700 | 37650 | 37650 | 37650 | 37600 | 8979 |
| 555 | 20230719 | 093500 | 70179589650 | 37650 | 37650 | 37700 | 37600 | 30065 |
| 556 | 20230719 | 093400 | 69048302700 | 37650 | 37800 | 37850 | 37650 | 24894 |
| 557 | 20230719 | 093300 | 68109483450 | 37800 | 37900 | 37900 | 37700 | 18595 |
| 558 | 20230719 | 093200 | 67406779950 | 37900 | 37950 | 37950 | 37800 | 8818 |
| 559 | 20230719 | 093100 | 67072786050 | 37900 | 37850 | 37950 | 37800 | 8448 |
| 560 | 20230719 | 093000 | 66752566200 | 37800 | 37850 | 38000 | 37800 | 17588 |
| 561 | 20230719 | 092900 | 66085751100 | 37850 | 37800 | 37900 | 37800 | 6700 |
| 562 | 20230719 | 092800 | 65832238550 | 37900 | 37700 | 37950 | 37700 | 25463 |
| 563 | 20230719 | 092700 | 64870576700 | 37750 | 37750 | 37800 | 37700 | 16396 |
| 564 | 20230719 | 092600 | 64251623650 | 37750 | 37750 | 37800 | 37650 | 40147 |
| 565 | 20230719 | 092500 | 62737707900 | 37750 | 37850 | 37850 | 37700 | 17617 |
| 566 | 20230719 | 092400 | 62072902450 | 37800 | 37800 | 37950 | 37700 | 39812 |
| 567 | 20230719 | 092300 | 60568170550 | 37800 | 37850 | 37900 | 37700 | 78991 |
| 568 | 20230719 | 092200 | 57584477850 | 37900 | 37900 | 37950 | 37850 | 18619 |
| 569 | 20230719 | 092100 | 56878839650 | 37900 | 38050 | 38050 | 37900 | 11114 |
| 570 | 20230719 | 092000 | 56456891800 | 38050 | 37900 | 38050 | 37850 | 14474 |
| 571 | 20230719 | 091900 | 55907568200 | 37950 | 37900 | 38000 | 37900 | 12542 |
| 572 | 20230719 | 091800 | 55431975150 | 37900 | 38000 | 38050 | 37900 | 16695 |
| 573 | 20230719 | 091700 | 54798263700 | 38000 | 38200 | 38200 | 37900 | 37792 |
| 574 | 20230719 | 091600 | 53360153500 | 38200 | 38200 | 38250 | 38150 | 56905 |
| 575 | 20230719 | 091500 | 51185295500 | 38200 | 38000 | 38200 | 37950 | 26385 |
| 576 | 20230719 | 091400 | 50178799750 | 38050 | 37850 | 38100 | 37750 | 34169 |
| 577 | 20230719 | 091300 | 48885193700 | 37800 | 38100 | 38100 | 37800 | 33176 |
| 578 | 20230719 | 091200 | 47625675350 | 38050 | 38050 | 38200 | 38000 | 24578 |
| 579 | 20230719 | 091100 | 46689566550 | 38050 | 37950 | 38100 | 37900 | 24350 |
| 580 | 20230719 | 091000 | 45763319050 | 38000 | 37850 | 38050 | 37750 | 53312 |
| 581 | 20230719 | 090900 | 43744818000 | 37850 | 37850 | 38000 | 37750 | 83799 |
| 582 | 20230719 | 090800 | 40575932700 | 37850 | 37900 | 38000 | 37850 | 42286 |
| 583 | 20230719 | 090700 | 38972508900 | 37950 | 38350 | 38350 | 37900 | 77866 |
| 584 | 20230719 | 090600 | 36007589100 | 38300 | 38250 | 38400 | 38150 | 50394 |
| 585 | 20230719 | 090500 | 34079689800 | 38250 | 38300 | 38400 | 38200 | 41386 |
| 586 | 20230719 | 090400 | 32495513850 | 38250 | 38550 | 38600 | 38100 | 89825 |
| 587 | 20230719 | 090300 | 29048282050 | 38600 | 38800 | 38850 | 38550 | 139435 |
| 588 | 20230719 | 090200 | 23657964950 | 38850 | 38550 | 38900 | 38450 | 157440 |
| 589 | 20230719 | 090100 | 17567776250 | 38550 | 38650 | 38650 | 38350 | 136312 |
| 590 | 20230719 | 090000 | 12316215850 | 38650 | 38700 | 38700 | 38350 | 306043 |