33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 190700 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 31328 |
| 3 | 20230719 | 190600 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 4 | 20230719 | 190500 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 5 | 20230719 | 190400 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 6 | 20230719 | 190300 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 7 | 20230719 | 190200 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 8 | 20230719 | 190100 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 9 | 20230719 | 190000 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 10 | 20230719 | 185900 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 11 | 20230719 | 185800 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 12 | 20230719 | 185700 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 13 | 20230719 | 185600 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 14 | 20230719 | 185500 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 15 | 20230719 | 185400 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 16 | 20230719 | 185300 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 17 | 20230719 | 185200 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 18 | 20230719 | 185100 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 19 | 20230719 | 185000 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 20 | 20230719 | 184900 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 21 | 20230719 | 184800 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 22 | 20230719 | 184700 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 23 | 20230719 | 184600 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 24 | 20230719 | 184500 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 25 | 20230719 | 184400 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 26 | 20230719 | 184300 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 27 | 20230719 | 184200 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 28 | 20230719 | 184100 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 29 | 20230719 | 184000 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 30 | 20230719 | 183900 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 31 | 20230719 | 183800 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 32 | 20230719 | 183700 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 31328 |
| 33 | 20230719 | 183600 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 34 | 20230719 | 183500 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 35 | 20230719 | 183400 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 36 | 20230719 | 183300 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 37 | 20230719 | 183200 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 38 | 20230719 | 183100 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 39 | 20230719 | 183000 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 40 | 20230719 | 182900 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 41 | 20230719 | 182800 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 42 | 20230719 | 182700 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 43 | 20230719 | 182600 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 44 | 20230719 | 182500 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 45 | 20230719 | 182400 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 46 | 20230719 | 182300 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 47 | 20230719 | 182200 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 48 | 20230719 | 182100 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 49 | 20230719 | 182000 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 50 | 20230719 | 181900 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 51 | 20230719 | 181800 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 52 | 20230719 | 181700 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 53 | 20230719 | 181600 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 54 | 20230719 | 181500 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 55 | 20230719 | 181400 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 56 | 20230719 | 181300 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 57 | 20230719 | 181200 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 58 | 20230719 | 181100 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 59 | 20230719 | 181000 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 60 | 20230719 | 180900 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 61 | 20230719 | 180800 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 62 | 20230719 | 180700 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 31328 |
| 63 | 20230719 | 180600 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 64 | 20230719 | 180500 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 65 | 20230719 | 180400 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 66 | 20230719 | 180300 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 67 | 20230719 | 180200 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 68 | 20230719 | 180100 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 69 | 20230719 | 180000 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 70 | 20230719 | 175900 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 71 | 20230719 | 175800 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 72 | 20230719 | 175700 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 73 | 20230719 | 175600 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 74 | 20230719 | 175500 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 75 | 20230719 | 175400 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 76 | 20230719 | 175300 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 77 | 20230719 | 175200 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 78 | 20230719 | 175100 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 79 | 20230719 | 175000 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 80 | 20230719 | 174900 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 81 | 20230719 | 174800 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 82 | 20230719 | 174700 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 83 | 20230719 | 174600 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 84 | 20230719 | 174500 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 85 | 20230719 | 174400 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 86 | 20230719 | 174300 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 87 | 20230719 | 174200 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 88 | 20230719 | 174100 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 89 | 20230719 | 174000 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 90 | 20230719 | 173900 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 91 | 20230719 | 173800 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 92 | 20230719 | 173700 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 31328 |
| 93 | 20230719 | 173600 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 94 | 20230719 | 173500 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 95 | 20230719 | 173400 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 96 | 20230719 | 173300 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 97 | 20230719 | 173200 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 98 | 20230719 | 173100 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 99 | 20230719 | 173000 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 100 | 20230719 | 172900 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 101 | 20230719 | 172800 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 102 | 20230719 | 172700 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 103 | 20230719 | 172600 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 104 | 20230719 | 172500 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 105 | 20230719 | 172400 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 106 | 20230719 | 172300 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 107 | 20230719 | 172200 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 108 | 20230719 | 172100 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 109 | 20230719 | 172000 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 110 | 20230719 | 171900 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 111 | 20230719 | 171800 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 112 | 20230719 | 171700 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 113 | 20230719 | 171600 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 114 | 20230719 | 171500 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 115 | 20230719 | 171400 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 116 | 20230719 | 171300 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 117 | 20230719 | 171200 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 118 | 20230719 | 171100 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 119 | 20230719 | 171000 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 120 | 20230719 | 170900 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 121 | 20230719 | 170800 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 122 | 20230719 | 170700 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 31328 |
| 123 | 20230719 | 170600 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 124 | 20230719 | 170500 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 125 | 20230719 | 170400 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 126 | 20230719 | 170300 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 127 | 20230719 | 170200 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 128 | 20230719 | 170100 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 129 | 20230719 | 170000 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 130 | 20230719 | 165900 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 131 | 20230719 | 165800 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 132 | 20230719 | 165700 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 133 | 20230719 | 165600 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 134 | 20230719 | 165500 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 135 | 20230719 | 165400 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 136 | 20230719 | 165300 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 137 | 20230719 | 165200 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 138 | 20230719 | 165100 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 139 | 20230719 | 165000 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 140 | 20230719 | 164900 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 141 | 20230719 | 164800 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 142 | 20230719 | 164700 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 143 | 20230719 | 164600 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 144 | 20230719 | 164500 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 145 | 20230719 | 164400 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 146 | 20230719 | 164300 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 147 | 20230719 | 164200 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 148 | 20230719 | 164100 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 149 | 20230719 | 164000 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 150 | 20230719 | 163900 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 151 | 20230719 | 163800 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 152 | 20230719 | 163700 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 31328 |
| 153 | 20230719 | 163600 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 154 | 20230719 | 163500 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 155 | 20230719 | 163400 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 156 | 20230719 | 163300 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 157 | 20230719 | 163200 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 158 | 20230719 | 163100 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 159 | 20230719 | 163000 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 160 | 20230719 | 162900 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 161 | 20230719 | 162800 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 162 | 20230719 | 162700 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 163 | 20230719 | 162600 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 164 | 20230719 | 162500 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 165 | 20230719 | 162400 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 166 | 20230719 | 162300 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 167 | 20230719 | 162200 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 168 | 20230719 | 162100 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 169 | 20230719 | 162000 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 170 | 20230719 | 161900 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 171 | 20230719 | 161800 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 172 | 20230719 | 161700 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 173 | 20230719 | 161600 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 174 | 20230719 | 161500 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 175 | 20230719 | 161400 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 176 | 20230719 | 161300 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 177 | 20230719 | 161200 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 178 | 20230719 | 161100 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 179 | 20230719 | 161000 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 180 | 20230719 | 160900 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 181 | 20230719 | 160800 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 182 | 20230719 | 160700 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 31328 |
| 183 | 20230719 | 160600 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 184 | 20230719 | 160500 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 185 | 20230719 | 160400 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 186 | 20230719 | 160300 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 187 | 20230719 | 160200 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 188 | 20230719 | 160100 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 189 | 20230719 | 160000 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 190 | 20230719 | 155900 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 191 | 20230719 | 155800 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 192 | 20230719 | 155700 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 193 | 20230719 | 155600 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 194 | 20230719 | 155500 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 195 | 20230719 | 155400 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 196 | 20230719 | 155300 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 197 | 20230719 | 155200 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 198 | 20230719 | 155100 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 199 | 20230719 | 155000 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 200 | 20230719 | 154900 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 201 | 20230719 | 154800 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 202 | 20230719 | 154700 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 203 | 20230719 | 154600 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 204 | 20230719 | 154500 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 205 | 20230719 | 154400 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 206 | 20230719 | 154300 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 207 | 20230719 | 154200 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 208 | 20230719 | 154100 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 209 | 20230719 | 154000 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 210 | 20230719 | 153900 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 211 | 20230719 | 153800 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 212 | 20230719 | 153700 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 31328 |
| 213 | 20230719 | 153600 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 214 | 20230719 | 153500 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 215 | 20230719 | 153400 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 216 | 20230719 | 153300 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 217 | 20230719 | 153200 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 218 | 20230719 | 153100 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 219 | 20230719 | 153000 | 62796624500 | 31000 | 31000 | 31000 | 31000 | 31328 |
| 220 | 20230719 | 152900 | 61825456500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 221 | 20230719 | 152800 | 61825456500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 222 | 20230719 | 152700 | 61825456500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 223 | 20230719 | 152600 | 61825456500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 224 | 20230719 | 152500 | 61825456500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 225 | 20230719 | 152400 | 61825456500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 226 | 20230719 | 152300 | 61825456500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 227 | 20230719 | 152200 | 61825456500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 228 | 20230719 | 152100 | 61825456500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 229 | 20230719 | 152000 | 61825456500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 230 | 20230719 | 151900 | 61825456500 | 31000 | 30950 | 31000 | 30950 | 2305 |
| 231 | 20230719 | 151800 | 61754052500 | 31000 | 30900 | 31000 | 30850 | 4907 |
| 232 | 20230719 | 151700 | 61602273500 | 30900 | 30900 | 30950 | 30900 | 5807 |
| 233 | 20230719 | 151600 | 61422833000 | 30900 | 30950 | 31000 | 30900 | 2807 |
| 234 | 20230719 | 151500 | 61336033650 | 30950 | 31000 | 31050 | 30950 | 3853 |
| 235 | 20230719 | 151400 | 61216704050 | 31000 | 31000 | 31000 | 31000 | 2543 |
| 236 | 20230719 | 151300 | 61137871050 | 31000 | 31000 | 31000 | 30950 | 3763 |
| 237 | 20230719 | 151200 | 61021244800 | 31000 | 31000 | 31050 | 31000 | 5923 |
| 238 | 20230719 | 151100 | 60837481750 | 31000 | 31000 | 31050 | 31000 | 1503 |
| 239 | 20230719 | 151000 | 60790851850 | 31000 | 31000 | 31050 | 30950 | 1529 |
| 240 | 20230719 | 150900 | 60743443650 | 31000 | 31050 | 31050 | 30950 | 3514 |
| 241 | 20230719 | 150800 | 60634471400 | 31050 | 31100 | 31100 | 31000 | 4330 |
| 242 | 20230719 | 150700 | 60500022100 | 31100 | 31100 | 31150 | 31050 | 13939 |
| 243 | 20230719 | 150600 | 60066316100 | 31050 | 31000 | 31100 | 30950 | 7895 |
| 244 | 20230719 | 150500 | 59821574300 | 31000 | 31050 | 31100 | 30950 | 12256 |
| 245 | 20230719 | 150400 | 59440993350 | 31100 | 30950 | 31100 | 30950 | 22365 |
| 246 | 20230719 | 150300 | 58747860350 | 30950 | 30850 | 30950 | 30800 | 16052 |
| 247 | 20230719 | 150200 | 58252183250 | 30800 | 30800 | 30850 | 30750 | 3554 |
| 248 | 20230719 | 150100 | 58142735400 | 30800 | 30800 | 30800 | 30750 | 8980 |
| 249 | 20230719 | 150000 | 57866162000 | 30800 | 30700 | 30800 | 30700 | 8685 |
| 250 | 20230719 | 145900 | 57599094250 | 30750 | 30700 | 30750 | 30700 | 1226 |
| 251 | 20230719 | 145800 | 57561451000 | 30750 | 30750 | 30750 | 30750 | 889 |
| 252 | 20230719 | 145700 | 57534114250 | 30700 | 30700 | 30750 | 30700 | 4392 |
| 253 | 20230719 | 145600 | 57399253100 | 30700 | 30750 | 30750 | 30700 | 416 |
| 254 | 20230719 | 145500 | 57386474450 | 30750 | 30750 | 30800 | 30750 | 3106 |
| 255 | 20230719 | 145400 | 57290958200 | 30750 | 30750 | 30800 | 30750 | 1473 |
| 256 | 20230719 | 145300 | 57245623850 | 30750 | 30750 | 30800 | 30750 | 1349 |
| 257 | 20230719 | 145200 | 57204135300 | 30750 | 30750 | 30800 | 30750 | 3517 |
| 258 | 20230719 | 145100 | 57095979700 | 30750 | 30800 | 30800 | 30750 | 4823 |
| 259 | 20230719 | 145000 | 56947651350 | 30800 | 30750 | 30800 | 30700 | 1830 |
| 260 | 20230719 | 144900 | 56891368700 | 30750 | 30750 | 30750 | 30700 | 1658 |
| 261 | 20230719 | 144800 | 56840403350 | 30750 | 30800 | 30800 | 30700 | 2185 |
| 262 | 20230719 | 144700 | 56773210300 | 30800 | 30800 | 30800 | 30800 | 1557 |
| 263 | 20230719 | 144600 | 56725254700 | 30800 | 30800 | 30850 | 30800 | 965 |
| 264 | 20230719 | 144500 | 56695529800 | 30800 | 30800 | 30800 | 30750 | 3026 |
| 265 | 20230719 | 144400 | 56602343250 | 30800 | 30800 | 30800 | 30750 | 1060 |
| 266 | 20230719 | 144300 | 56569711150 | 30800 | 30800 | 30800 | 30750 | 2964 |
| 267 | 20230719 | 144200 | 56478422450 | 30800 | 30850 | 30900 | 30750 | 2510 |
| 268 | 20230719 | 144100 | 56401102850 | 30850 | 30850 | 30900 | 30850 | 1255 |
| 269 | 20230719 | 144000 | 56362356600 | 30850 | 30700 | 30900 | 30700 | 6035 |
| 270 | 20230719 | 143900 | 56176256700 | 30700 | 30700 | 30750 | 30700 | 5582 |
| 271 | 20230719 | 143800 | 56004827650 | 30700 | 30700 | 30700 | 30650 | 1880 |
| 272 | 20230719 | 143700 | 55947114150 | 30700 | 30700 | 30750 | 30700 | 3484 |
| 273 | 20230719 | 143600 | 55840102400 | 30700 | 30750 | 30750 | 30700 | 1302 |
| 274 | 20230719 | 143500 | 55800082300 | 30750 | 30800 | 30800 | 30700 | 1418 |
| 275 | 20230719 | 143400 | 55756474600 | 30800 | 30750 | 30800 | 30750 | 1244 |
| 276 | 20230719 | 143300 | 55718221550 | 30800 | 30800 | 30850 | 30750 | 2008 |
| 277 | 20230719 | 143200 | 55656439000 | 30800 | 30800 | 30850 | 30800 | 1625 |
| 278 | 20230719 | 143100 | 55606382600 | 30850 | 30800 | 30850 | 30800 | 3194 |
| 279 | 20230719 | 143000 | 55507920400 | 30800 | 30800 | 30850 | 30800 | 1019 |
| 280 | 20230719 | 142900 | 55476534800 | 30800 | 30800 | 30850 | 30800 | 2795 |
| 281 | 20230719 | 142800 | 55390443750 | 30800 | 30800 | 30850 | 30750 | 2239 |
| 282 | 20230719 | 142700 | 55321496550 | 30800 | 30750 | 30800 | 30750 | 2191 |
| 283 | 20230719 | 142600 | 55254027100 | 30750 | 30850 | 30850 | 30750 | 3624 |
| 284 | 20230719 | 142500 | 55142459300 | 30850 | 30800 | 30850 | 30800 | 1439 |
| 285 | 20230719 | 142400 | 55098133750 | 30650 | 30900 | 30900 | 30650 | 6497 |
| 286 | 20230719 | 142300 | 54898491550 | 30900 | 30800 | 30900 | 30800 | 3776 |
| 287 | 20230719 | 142200 | 54782142350 | 30800 | 30750 | 30800 | 30700 | 1748 |
| 288 | 20230719 | 142100 | 54728411350 | 30750 | 30750 | 30750 | 30700 | 3248 |
| 289 | 20230719 | 142000 | 54628649400 | 30750 | 30700 | 30750 | 30650 | 5196 |
| 290 | 20230719 | 141900 | 54469088700 | 30700 | 30750 | 30750 | 30650 | 2681 |
| 291 | 20230719 | 141800 | 54386696950 | 30750 | 30750 | 30750 | 30700 | 1110 |
| 292 | 20230719 | 141700 | 54352594850 | 30700 | 30700 | 30800 | 30500 | 51984 |
| 293 | 20230719 | 141600 | 52762388150 | 30700 | 30700 | 30750 | 30700 | 1305 |
| 294 | 20230719 | 141500 | 52722289200 | 30750 | 30750 | 30750 | 30700 | 1401 |
| 295 | 20230719 | 141400 | 52679257300 | 30700 | 30700 | 30750 | 30700 | 1686 |
| 296 | 20230719 | 141300 | 52627492750 | 30700 | 30750 | 30750 | 30700 | 947 |
| 297 | 20230719 | 141200 | 52598406800 | 30750 | 30750 | 30800 | 30750 | 1794 |
| 298 | 20230719 | 141100 | 52543230050 | 30800 | 30850 | 30850 | 30800 | 1967 |
| 299 | 20230719 | 141000 | 52482643450 | 30850 | 30850 | 30850 | 30800 | 975 |
| 300 | 20230719 | 140900 | 52452590450 | 30850 | 30850 | 30850 | 30800 | 2616 |
| 301 | 20230719 | 140800 | 52371886950 | 30800 | 30850 | 30850 | 30800 | 453 |
| 302 | 20230719 | 140700 | 52357917750 | 30850 | 30850 | 30850 | 30800 | 686 |
| 303 | 20230719 | 140600 | 52336775700 | 30850 | 30850 | 30850 | 30800 | 357 |
| 304 | 20230719 | 140500 | 52325774300 | 30850 | 30800 | 30850 | 30800 | 460 |
| 305 | 20230719 | 140400 | 52311586750 | 30850 | 30900 | 30900 | 30800 | 1017 |
| 306 | 20230719 | 140300 | 52280220500 | 30900 | 30850 | 30900 | 30850 | 591 |
| 307 | 20230719 | 140200 | 52261965800 | 30900 | 30900 | 30900 | 30850 | 1275 |
| 308 | 20230719 | 140100 | 52222611350 | 30900 | 30900 | 30900 | 30900 | 570 |
| 309 | 20230719 | 140000 | 52204998350 | 30950 | 30900 | 30950 | 30850 | 3352 |
| 310 | 20230719 | 135900 | 52101426150 | 30900 | 30900 | 30900 | 30850 | 2429 |
| 311 | 20230719 | 135800 | 52026370500 | 30900 | 30800 | 30900 | 30800 | 2755 |
| 312 | 20230719 | 135700 | 51941321250 | 30800 | 30750 | 30850 | 30750 | 3195 |
| 313 | 20230719 | 135600 | 51842918650 | 30750 | 30700 | 30800 | 30700 | 720 |
| 314 | 20230719 | 135500 | 51820773250 | 30700 | 30750 | 30750 | 30700 | 2118 |
| 315 | 20230719 | 135400 | 51755663500 | 30750 | 30800 | 30800 | 30700 | 2565 |
| 316 | 20230719 | 135300 | 51676795400 | 30800 | 30800 | 30800 | 30750 | 920 |
| 317 | 20230719 | 135200 | 51648498600 | 30750 | 30750 | 30800 | 30750 | 1860 |
| 318 | 20230719 | 135100 | 51591288500 | 30750 | 30800 | 30800 | 30750 | 2819 |
| 319 | 20230719 | 135000 | 51504588100 | 30800 | 30850 | 30850 | 30800 | 1717 |
| 320 | 20230719 | 134900 | 51451697350 | 30850 | 30800 | 30850 | 30800 | 690 |
| 321 | 20230719 | 134800 | 51430426850 | 30800 | 30800 | 30850 | 30800 | 1249 |
| 322 | 20230719 | 134700 | 51391952250 | 30850 | 30800 | 30850 | 30800 | 479 |
| 323 | 20230719 | 134600 | 51377194600 | 30850 | 30850 | 30900 | 30850 | 1691 |
| 324 | 20230719 | 134500 | 51325021800 | 30850 | 30900 | 30950 | 30850 | 1487 |
| 325 | 20230719 | 134400 | 51279083650 | 30900 | 30950 | 30950 | 30850 | 1384 |
| 326 | 20230719 | 134300 | 51236294600 | 30900 | 30900 | 30950 | 30900 | 3488 |
| 327 | 20230719 | 134200 | 51128511500 | 30900 | 30900 | 30900 | 30850 | 1446 |
| 328 | 20230719 | 134100 | 51083830150 | 30850 | 30850 | 30900 | 30850 | 3768 |
| 329 | 20230719 | 134000 | 50967496600 | 30850 | 30800 | 30850 | 30800 | 256 |
| 330 | 20230719 | 133900 | 50959609900 | 30800 | 30750 | 30800 | 30750 | 2284 |
| 331 | 20230719 | 133800 | 50889263250 | 30750 | 30800 | 30800 | 30750 | 622 |
| 332 | 20230719 | 133700 | 50870120750 | 30750 | 30850 | 30850 | 30750 | 3342 |
| 333 | 20230719 | 133600 | 50767211950 | 30850 | 30850 | 30850 | 30800 | 756 |
| 334 | 20230719 | 133500 | 50743921400 | 30800 | 30850 | 30850 | 30800 | 1849 |
| 335 | 20230719 | 133400 | 50686967700 | 30850 | 30850 | 30850 | 30800 | 673 |
| 336 | 20230719 | 133300 | 50666210550 | 30850 | 30850 | 30850 | 30800 | 1886 |
| 337 | 20230719 | 133200 | 50608041250 | 30800 | 30950 | 30950 | 30800 | 4022 |
| 338 | 20230719 | 133100 | 50483989100 | 30950 | 31000 | 31050 | 30950 | 7270 |
| 339 | 20230719 | 133000 | 50258646650 | 31000 | 30750 | 31050 | 30750 | 15627 |
| 340 | 20230719 | 132900 | 49775329850 | 30800 | 30800 | 30800 | 30750 | 1006 |
| 341 | 20230719 | 132800 | 49744370550 | 30800 | 30800 | 30800 | 30800 | 1939 |
| 342 | 20230719 | 132700 | 49684649350 | 30800 | 30750 | 30800 | 30700 | 2639 |
| 343 | 20230719 | 132600 | 49603447500 | 30750 | 30750 | 30750 | 30700 | 553 |
| 344 | 20230719 | 132500 | 49586448450 | 30700 | 30750 | 30750 | 30700 | 1400 |
| 345 | 20230719 | 132400 | 49543454900 | 30750 | 30650 | 30750 | 30600 | 3325 |
| 346 | 20230719 | 132300 | 49441524250 | 30650 | 30600 | 30650 | 30600 | 1584 |
| 347 | 20230719 | 132200 | 49392980900 | 30600 | 30600 | 30650 | 30600 | 981 |
| 348 | 20230719 | 132100 | 49362947950 | 30600 | 30650 | 30650 | 30600 | 666 |
| 349 | 20230719 | 132000 | 49342552200 | 30600 | 30600 | 30650 | 30600 | 1456 |
| 350 | 20230719 | 131900 | 49297996450 | 30600 | 30600 | 30650 | 30550 | 3197 |
| 351 | 20230719 | 131800 | 49200168400 | 30600 | 30600 | 30600 | 30550 | 680 |
| 352 | 20230719 | 131700 | 49179370550 | 30600 | 30600 | 30600 | 30550 | 3205 |
| 353 | 20230719 | 131600 | 49081424500 | 30600 | 30600 | 30650 | 30600 | 2819 |
| 354 | 20230719 | 131500 | 48995159350 | 30600 | 30600 | 30650 | 30600 | 554 |
| 355 | 20230719 | 131400 | 48978204900 | 30600 | 30650 | 30650 | 30600 | 629 |
| 356 | 20230719 | 131300 | 48958935800 | 30600 | 30700 | 30700 | 30600 | 1174 |
| 357 | 20230719 | 131200 | 48922957500 | 30700 | 30750 | 30750 | 30650 | 484 |
| 358 | 20230719 | 131100 | 48908099400 | 30750 | 30700 | 30750 | 30650 | 3261 |
| 359 | 20230719 | 131000 | 48807942500 | 30700 | 30750 | 30750 | 30700 | 1102 |
| 360 | 20230719 | 130900 | 48774097550 | 30700 | 30750 | 30800 | 30700 | 1703 |
| 361 | 20230719 | 130800 | 48721732100 | 30750 | 30750 | 30750 | 30700 | 2669 |
| 362 | 20230719 | 130700 | 48639681700 | 30700 | 30550 | 30700 | 30550 | 5038 |
| 363 | 20230719 | 130600 | 48485272800 | 30550 | 30600 | 30600 | 30550 | 895 |
| 364 | 20230719 | 130500 | 48457890600 | 30600 | 30600 | 30600 | 30550 | 3961 |
| 365 | 20230719 | 130400 | 48336848850 | 30550 | 30600 | 30600 | 30550 | 1781 |
| 366 | 20230719 | 130300 | 48282400450 | 30600 | 30650 | 30650 | 30600 | 6781 |
| 367 | 20230719 | 130200 | 48074877900 | 30650 | 30600 | 30650 | 30600 | 1428 |
| 368 | 20230719 | 130100 | 48031129150 | 30650 | 30650 | 30650 | 30600 | 973 |
| 369 | 20230719 | 130000 | 48001330400 | 30650 | 30650 | 30700 | 30600 | 2305 |
| 370 | 20230719 | 125900 | 47930693150 | 30600 | 30600 | 30650 | 30600 | 2792 |
| 371 | 20230719 | 125800 | 47845126200 | 30600 | 30650 | 30650 | 30600 | 827 |
| 372 | 20230719 | 125700 | 47819780850 | 30650 | 30650 | 30700 | 30650 | 569 |
| 373 | 20230719 | 125600 | 47802337650 | 30650 | 30650 | 30650 | 30600 | 2878 |
| 374 | 20230719 | 125500 | 47714185950 | 30650 | 30650 | 30700 | 30650 | 606 |
| 375 | 20230719 | 125400 | 47695611050 | 30700 | 30650 | 30750 | 30650 | 849 |
| 376 | 20230719 | 125300 | 47669557950 | 30650 | 30600 | 30800 | 30550 | 9824 |
| 377 | 20230719 | 125200 | 47368092750 | 30600 | 30650 | 30650 | 30550 | 7446 |
| 378 | 20230719 | 125100 | 47140243600 | 30650 | 30650 | 30700 | 30650 | 695 |
| 379 | 20230719 | 125000 | 47118935150 | 30650 | 30700 | 30700 | 30650 | 1020 |
| 380 | 20230719 | 124900 | 47087657350 | 30700 | 30700 | 30700 | 30650 | 3227 |
| 381 | 20230719 | 124800 | 46988739250 | 30700 | 30700 | 30750 | 30650 | 4078 |
| 382 | 20230719 | 124700 | 46863560950 | 30750 | 30750 | 30750 | 30700 | 1684 |
| 383 | 20230719 | 124600 | 46811791300 | 30750 | 30800 | 30800 | 30750 | 947 |
| 384 | 20230719 | 124500 | 46782644850 | 30800 | 30800 | 30800 | 30750 | 576 |
| 385 | 20230719 | 124400 | 46764912300 | 30800 | 30850 | 30850 | 30750 | 3751 |
| 386 | 20230719 | 124300 | 46649416550 | 30850 | 30850 | 30900 | 30850 | 791 |
| 387 | 20230719 | 124200 | 46625013150 | 30800 | 30800 | 30900 | 30800 | 1049 |
| 388 | 20230719 | 124100 | 46592675800 | 30850 | 30900 | 30900 | 30800 | 3090 |
| 389 | 20230719 | 124000 | 46497339000 | 30900 | 30850 | 30900 | 30850 | 1704 |
| 390 | 20230719 | 123900 | 46444743700 | 30900 | 30900 | 30900 | 30850 | 484 |
| 391 | 20230719 | 123800 | 46429794150 | 30850 | 30850 | 30900 | 30850 | 215 |
| 392 | 20230719 | 123700 | 46423157600 | 30900 | 30900 | 30900 | 30850 | 1505 |
| 393 | 20230719 | 123600 | 46376677050 | 30850 | 30900 | 30900 | 30850 | 1550 |
| 394 | 20230719 | 123500 | 46328787000 | 30900 | 30900 | 30900 | 30850 | 2252 |
| 395 | 20230719 | 123400 | 46259202600 | 30900 | 30850 | 30900 | 30850 | 358 |
| 396 | 20230719 | 123300 | 46248146200 | 30850 | 30850 | 30850 | 30800 | 2267 |
| 397 | 20230719 | 123200 | 46178217350 | 30800 | 30800 | 30850 | 30800 | 622 |
| 398 | 20230719 | 123100 | 46159059550 | 30800 | 30750 | 30850 | 30750 | 2451 |
| 399 | 20230719 | 123000 | 46083602750 | 30750 | 30750 | 30750 | 30700 | 1680 |
| 400 | 20230719 | 122900 | 46031947750 | 30700 | 30850 | 30850 | 30700 | 7444 |
| 401 | 20230719 | 122800 | 45803057600 | 30750 | 30800 | 30850 | 30750 | 1673 |
| 402 | 20230719 | 122700 | 45751527750 | 30800 | 30800 | 30800 | 30750 | 2331 |
| 403 | 20230719 | 122600 | 45679748350 | 30750 | 30800 | 30800 | 30750 | 1060 |
| 404 | 20230719 | 122500 | 45647127600 | 30750 | 30850 | 30850 | 30750 | 814 |
| 405 | 20230719 | 122400 | 45622051200 | 30850 | 30750 | 30850 | 30750 | 1679 |
| 406 | 20230719 | 122300 | 45570347850 | 30750 | 30750 | 30800 | 30750 | 538 |
| 407 | 20230719 | 122200 | 45553798850 | 30750 | 30700 | 30800 | 30700 | 2288 |
| 408 | 20230719 | 122100 | 45483455000 | 30750 | 30700 | 30750 | 30700 | 2166 |
| 409 | 20230719 | 122000 | 45416938200 | 30750 | 30700 | 30750 | 30700 | 2543 |
| 410 | 20230719 | 121900 | 45338828900 | 30700 | 30800 | 30800 | 30700 | 4123 |
| 411 | 20230719 | 121800 | 45212110500 | 30750 | 30850 | 30900 | 30750 | 5810 |
| 412 | 20230719 | 121700 | 45033083750 | 30850 | 30900 | 30900 | 30850 | 1622 |
| 413 | 20230719 | 121600 | 44983027750 | 30900 | 30850 | 30900 | 30850 | 2506 |
| 414 | 20230719 | 121500 | 44905641250 | 30850 | 30850 | 30900 | 30850 | 2287 |
| 415 | 20230719 | 121400 | 44835021150 | 30900 | 30950 | 30950 | 30850 | 5603 |
| 416 | 20230719 | 121300 | 44661972200 | 30950 | 30950 | 30950 | 30900 | 3229 |
| 417 | 20230719 | 121200 | 44562040850 | 30950 | 30950 | 30950 | 30900 | 2035 |
| 418 | 20230719 | 121100 | 44499058250 | 30950 | 30900 | 30950 | 30900 | 2435 |
| 419 | 20230719 | 121000 | 44423704750 | 30900 | 30950 | 30950 | 30900 | 2045 |
| 420 | 20230719 | 120900 | 44360422350 | 30900 | 31000 | 31000 | 30900 | 1224 |
| 421 | 20230719 | 120800 | 44322515050 | 30950 | 31050 | 31100 | 30950 | 1682 |
| 422 | 20230719 | 120700 | 44270335150 | 31050 | 30900 | 31050 | 30850 | 4320 |
| 423 | 20230719 | 120600 | 44136585650 | 30900 | 30950 | 30950 | 30850 | 3024 |
| 424 | 20230719 | 120500 | 44043239650 | 30900 | 30900 | 30950 | 30850 | 2697 |
| 425 | 20230719 | 120400 | 43959885950 | 30900 | 30900 | 30900 | 30800 | 7341 |
| 426 | 20230719 | 120300 | 43733458650 | 30850 | 31000 | 31050 | 30850 | 4227 |
| 427 | 20230719 | 120200 | 43602730400 | 31000 | 31050 | 31100 | 31000 | 3099 |
| 428 | 20230719 | 120100 | 43506544600 | 31050 | 31100 | 31100 | 31000 | 1973 |
| 429 | 20230719 | 120000 | 43445271850 | 31050 | 31000 | 31050 | 30850 | 5133 |
| 430 | 20230719 | 115900 | 43286575700 | 30950 | 31150 | 31150 | 30950 | 10805 |
| 431 | 20230719 | 115800 | 42951123600 | 31100 | 31300 | 31300 | 31100 | 11345 |
| 432 | 20230719 | 115700 | 42597328400 | 31300 | 31400 | 31450 | 31300 | 8062 |
| 433 | 20230719 | 115600 | 42344373450 | 31400 | 31350 | 31450 | 31100 | 14719 |
| 434 | 20230719 | 115500 | 41883053250 | 31400 | 31350 | 31500 | 31350 | 18705 |
| 435 | 20230719 | 115400 | 41295407350 | 31350 | 31150 | 31400 | 31100 | 20143 |
| 436 | 20230719 | 115300 | 40665384400 | 31150 | 31050 | 31150 | 31050 | 8902 |
| 437 | 20230719 | 115200 | 40388498950 | 31050 | 31000 | 31100 | 31000 | 6834 |
| 438 | 20230719 | 115100 | 40176320550 | 31000 | 30850 | 31050 | 30850 | 15465 |
| 439 | 20230719 | 115000 | 39697589200 | 30800 | 30650 | 30900 | 30600 | 11319 |
| 440 | 20230719 | 114900 | 39349793250 | 30650 | 30800 | 30850 | 30500 | 22332 |
| 441 | 20230719 | 114800 | 38664898100 | 30800 | 30800 | 30900 | 30650 | 24146 |
| 442 | 20230719 | 114700 | 37923230950 | 30800 | 31150 | 31250 | 30800 | 29610 |
| 443 | 20230719 | 114600 | 37003265800 | 31150 | 31350 | 31450 | 31000 | 41721 |
| 444 | 20230719 | 114500 | 35701074800 | 31300 | 31500 | 31550 | 31100 | 30270 |
| 445 | 20230719 | 114400 | 34753266200 | 31500 | 31900 | 31950 | 31500 | 55623 |
| 446 | 20230719 | 114300 | 32992218700 | 31900 | 32050 | 32250 | 31650 | 88138 |
| 447 | 20230719 | 114200 | 30177347500 | 32000 | 31100 | 32100 | 31000 | 117962 |
| 448 | 20230719 | 114100 | 26455692650 | 31100 | 31000 | 31150 | 30700 | 62042 |
| 449 | 20230719 | 114000 | 24534442350 | 31000 | 30300 | 31000 | 30300 | 48427 |
| 450 | 20230719 | 113900 | 23046685750 | 30300 | 30300 | 30350 | 30250 | 1038 |
| 451 | 20230719 | 113800 | 23015236800 | 30300 | 30250 | 30300 | 30250 | 1070 |
| 452 | 20230719 | 113700 | 22982839500 | 30300 | 30300 | 30300 | 30250 | 1858 |
| 453 | 20230719 | 113600 | 22926601050 | 30300 | 30300 | 30300 | 30300 | 737 |
| 454 | 20230719 | 113500 | 22904269950 | 30300 | 30350 | 30350 | 30300 | 897 |
| 455 | 20230719 | 113400 | 22877089600 | 30400 | 30400 | 30400 | 30350 | 1414 |
| 456 | 20230719 | 113300 | 22834173650 | 30400 | 30300 | 30400 | 30300 | 4514 |
| 457 | 20230719 | 113200 | 22697366700 | 30300 | 30350 | 30400 | 30300 | 950 |
| 458 | 20230719 | 113100 | 22668535600 | 30350 | 30400 | 30400 | 30300 | 1882 |
| 459 | 20230719 | 113000 | 22611460300 | 30400 | 30400 | 30450 | 30400 | 301 |
| 460 | 20230719 | 112900 | 22602306900 | 30400 | 30400 | 30450 | 30400 | 558 |
| 461 | 20230719 | 112800 | 22585341950 | 30400 | 30300 | 30400 | 30300 | 280 |
| 462 | 20230719 | 112700 | 22576846450 | 30300 | 30300 | 30350 | 30300 | 540 |
| 463 | 20230719 | 112600 | 22560481650 | 30300 | 30300 | 30300 | 30300 | 872 |
| 464 | 20230719 | 112500 | 22534060050 | 30300 | 30350 | 30350 | 30300 | 208 |
| 465 | 20230719 | 112400 | 22527748150 | 30300 | 30350 | 30350 | 30300 | 237 |
| 466 | 20230719 | 112300 | 22520556100 | 30350 | 30350 | 30400 | 30350 | 2621 |
| 467 | 20230719 | 112200 | 22440891350 | 30350 | 30350 | 30400 | 30350 | 1645 |
| 468 | 20230719 | 112100 | 22390957000 | 30400 | 30350 | 30400 | 30350 | 270 |
| 469 | 20230719 | 112000 | 22382750750 | 30350 | 30350 | 30400 | 30350 | 626 |
| 470 | 20230719 | 111900 | 22363746600 | 30400 | 30400 | 30400 | 30400 | 108 |
| 471 | 20230719 | 111800 | 22360463400 | 30350 | 30350 | 30400 | 30350 | 393 |
| 472 | 20230719 | 111700 | 22348535800 | 30350 | 30350 | 30350 | 30350 | 199 |
| 473 | 20230719 | 111600 | 22342496150 | 30350 | 30400 | 30400 | 30350 | 781 |
| 474 | 20230719 | 111500 | 22318791600 | 30400 | 30400 | 30400 | 30350 | 298 |
| 475 | 20230719 | 111400 | 22309734150 | 30400 | 30350 | 30400 | 30350 | 274 |
| 476 | 20230719 | 111300 | 22301415800 | 30400 | 30350 | 30400 | 30350 | 132 |
| 477 | 20230719 | 111200 | 22297406200 | 30350 | 30350 | 30400 | 30350 | 544 |
| 478 | 20230719 | 111100 | 22280891550 | 30350 | 30300 | 30350 | 30250 | 1491 |
| 479 | 20230719 | 111000 | 22235683800 | 30300 | 30300 | 30300 | 30250 | 651 |
| 480 | 20230719 | 110900 | 22215958600 | 30300 | 30250 | 30300 | 30250 | 893 |
| 481 | 20230719 | 110800 | 22188941900 | 30250 | 30200 | 30250 | 30200 | 56 |
| 482 | 20230719 | 110700 | 22187249950 | 30200 | 30250 | 30350 | 30200 | 778 |
| 483 | 20230719 | 110600 | 22163686700 | 30250 | 30300 | 30300 | 30250 | 2918 |
| 484 | 20230719 | 110500 | 22075360100 | 30300 | 30300 | 30300 | 30250 | 1766 |
| 485 | 20230719 | 110400 | 22021854800 | 30250 | 30250 | 30300 | 30250 | 385 |
| 486 | 20230719 | 110300 | 22010202450 | 30300 | 30300 | 30300 | 30250 | 1283 |
| 487 | 20230719 | 110200 | 21971333100 | 30300 | 30250 | 30300 | 30250 | 2486 |
| 488 | 20230719 | 110100 | 21896019350 | 30250 | 30250 | 30300 | 30250 | 826 |
| 489 | 20230719 | 110000 | 21871014100 | 30250 | 30250 | 30250 | 30200 | 2152 |
| 490 | 20230719 | 105900 | 21805920350 | 30250 | 30300 | 30300 | 30250 | 1606 |
| 491 | 20230719 | 105800 | 21757322800 | 30300 | 30300 | 30300 | 30250 | 1085 |
| 492 | 20230719 | 105700 | 21724494350 | 30250 | 30250 | 30300 | 30250 | 126 |
| 493 | 20230719 | 105600 | 21720680450 | 30250 | 30300 | 30300 | 30200 | 4126 |
| 494 | 20230719 | 105500 | 21595868750 | 30300 | 30300 | 30350 | 30250 | 1708 |
| 495 | 20230719 | 105400 | 21544118200 | 30300 | 30450 | 30450 | 30300 | 8188 |
| 496 | 20230719 | 105300 | 21295641000 | 30450 | 30450 | 30500 | 30400 | 2995 |
| 497 | 20230719 | 105200 | 21204393600 | 30450 | 30500 | 30500 | 30450 | 87 |
| 498 | 20230719 | 105100 | 21201743450 | 30500 | 30500 | 30500 | 30450 | 1066 |
| 499 | 20230719 | 105000 | 21169271100 | 30500 | 30500 | 30500 | 30450 | 156 |
| 500 | 20230719 | 104900 | 21164515650 | 30500 | 30500 | 30500 | 30500 | 714 |
| 501 | 20230719 | 104800 | 21142738650 | 30450 | 30500 | 30500 | 30450 | 871 |
| 502 | 20230719 | 104700 | 21116194650 | 30450 | 30500 | 30550 | 30400 | 6647 |
| 503 | 20230719 | 104600 | 20913809500 | 30500 | 30600 | 30600 | 30500 | 3187 |
| 504 | 20230719 | 104500 | 20816452900 | 30600 | 30650 | 30650 | 30600 | 2880 |
| 505 | 20230719 | 104400 | 20728262050 | 30650 | 30650 | 30750 | 30650 | 1383 |
| 506 | 20230719 | 104300 | 20685807450 | 30700 | 30700 | 30750 | 30650 | 5212 |
| 507 | 20230719 | 104200 | 20525789800 | 30700 | 30550 | 30700 | 30500 | 12971 |
| 508 | 20230719 | 104100 | 20128914100 | 30500 | 30450 | 30500 | 30450 | 2329 |
| 509 | 20230719 | 104000 | 20057905100 | 30450 | 30450 | 30500 | 30450 | 1524 |
| 510 | 20230719 | 103900 | 20011445400 | 30450 | 30400 | 30450 | 30400 | 2059 |
| 511 | 20230719 | 103800 | 19948769350 | 30400 | 30400 | 30500 | 30400 | 3292 |
| 512 | 20230719 | 103700 | 19848550600 | 30400 | 30450 | 30450 | 30400 | 4018 |
| 513 | 20230719 | 103600 | 19726288550 | 30450 | 30500 | 30500 | 30450 | 5847 |
| 514 | 20230719 | 103500 | 19548068900 | 30500 | 30550 | 30550 | 30500 | 665 |
| 515 | 20230719 | 103400 | 19527768500 | 30550 | 30550 | 30550 | 30500 | 830 |
| 516 | 20230719 | 103300 | 19502415900 | 30550 | 30500 | 30550 | 30500 | 3221 |
| 517 | 20230719 | 103200 | 19404025900 | 30500 | 30500 | 30550 | 30500 | 1583 |
| 518 | 20230719 | 103100 | 19355719550 | 30500 | 30450 | 30500 | 30450 | 4040 |
| 519 | 20230719 | 103000 | 19232576950 | 30500 | 30400 | 30500 | 30350 | 4542 |
| 520 | 20230719 | 102900 | 19094381100 | 30350 | 30350 | 30400 | 30300 | 1824 |
| 521 | 20230719 | 102800 | 19038964650 | 30350 | 30350 | 30350 | 30300 | 1104 |
| 522 | 20230719 | 102700 | 19005458300 | 30400 | 30250 | 30400 | 30250 | 6000 |
| 523 | 20230719 | 102600 | 18823451800 | 30250 | 30300 | 30300 | 30200 | 1689 |
| 524 | 20230719 | 102500 | 18772337200 | 30300 | 30200 | 30300 | 30150 | 10101 |
| 525 | 20230719 | 102400 | 18466771150 | 30200 | 30150 | 30200 | 30100 | 2156 |
| 526 | 20230719 | 102300 | 18401782200 | 30150 | 30100 | 30200 | 30100 | 2801 |
| 527 | 20230719 | 102200 | 18317330200 | 30100 | 30050 | 30150 | 30050 | 7142 |
| 528 | 20230719 | 102100 | 18102427400 | 30050 | 30050 | 30050 | 30000 | 1405 |
| 529 | 20230719 | 102000 | 18060227000 | 30050 | 30100 | 30100 | 30050 | 1750 |
| 530 | 20230719 | 101900 | 18007628700 | 30050 | 30050 | 30100 | 30050 | 857 |
| 531 | 20230719 | 101800 | 17981865750 | 30050 | 30050 | 30100 | 30050 | 800 |
| 532 | 20230719 | 101700 | 17957812450 | 30050 | 30050 | 30100 | 30050 | 712 |
| 533 | 20230719 | 101600 | 17936415100 | 30050 | 30100 | 30100 | 30050 | 810 |
| 534 | 20230719 | 101500 | 17912054650 | 30100 | 30050 | 30100 | 30050 | 3717 |
| 535 | 20230719 | 101400 | 17800280100 | 30000 | 29950 | 30000 | 29950 | 7018 |
| 536 | 20230719 | 101300 | 17589793200 | 29950 | 30000 | 30000 | 29900 | 9875 |
| 537 | 20230719 | 101200 | 17294300450 | 30000 | 30000 | 30000 | 29950 | 2272 |
| 538 | 20230719 | 101100 | 17226220800 | 30000 | 29950 | 30000 | 29950 | 829 |
| 539 | 20230719 | 101000 | 17201387100 | 30000 | 29950 | 30000 | 29950 | 2712 |
| 540 | 20230719 | 100900 | 17120161800 | 29950 | 30000 | 30000 | 29950 | 310 |
| 541 | 20230719 | 100800 | 17110864750 | 29950 | 30000 | 30000 | 29950 | 1329 |
| 542 | 20230719 | 100700 | 17070999400 | 30000 | 30000 | 30050 | 29950 | 4288 |
| 543 | 20230719 | 100600 | 16942365300 | 30000 | 29950 | 30000 | 29950 | 1361 |
| 544 | 20230719 | 100500 | 16901555600 | 30000 | 30000 | 30000 | 29950 | 3719 |
| 545 | 20230719 | 100400 | 16789999450 | 30000 | 30000 | 30000 | 29950 | 358 |
| 546 | 20230719 | 100300 | 16779262350 | 29950 | 29950 | 30000 | 29950 | 1207 |
| 547 | 20230719 | 100200 | 16743095150 | 30000 | 30000 | 30000 | 29950 | 1843 |
| 548 | 20230719 | 100100 | 16687817950 | 30000 | 29850 | 30000 | 29850 | 11770 |
| 549 | 20230719 | 100000 | 16335754150 | 29900 | 29900 | 29900 | 29850 | 7766 |
| 550 | 20230719 | 095900 | 16103595850 | 29900 | 29900 | 29900 | 29850 | 2543 |
| 551 | 20230719 | 095800 | 16027566300 | 29900 | 29950 | 29950 | 29850 | 14522 |
| 552 | 20230719 | 095700 | 15593320550 | 29950 | 29950 | 29950 | 29900 | 744 |
| 553 | 20230719 | 095600 | 15571066400 | 29950 | 29950 | 29950 | 29900 | 649 |
| 554 | 20230719 | 095500 | 15551632950 | 29950 | 30000 | 30000 | 29900 | 4889 |
| 555 | 20230719 | 095400 | 15405251650 | 29950 | 30000 | 30000 | 29950 | 1206 |
| 556 | 20230719 | 095300 | 15369105000 | 30000 | 30000 | 30000 | 29950 | 1789 |
| 557 | 20230719 | 095200 | 15315460250 | 30000 | 29950 | 30000 | 29950 | 970 |
| 558 | 20230719 | 095100 | 15286380000 | 29950 | 30000 | 30000 | 29950 | 748 |
| 559 | 20230719 | 095000 | 15263966650 | 29950 | 29950 | 30000 | 29900 | 3580 |
| 560 | 20230719 | 094900 | 15156733900 | 29950 | 29900 | 29950 | 29900 | 5170 |
| 561 | 20230719 | 094800 | 15001921700 | 29950 | 29950 | 29950 | 29900 | 724 |
| 562 | 20230719 | 094700 | 14980247150 | 29900 | 29950 | 29950 | 29900 | 4253 |
| 563 | 20230719 | 094600 | 14853057750 | 29950 | 29900 | 29950 | 29900 | 4653 |
| 564 | 20230719 | 094500 | 14713856850 | 29900 | 29950 | 30000 | 29900 | 7769 |
| 565 | 20230719 | 094400 | 14481284900 | 30000 | 30000 | 30000 | 29950 | 788 |
| 566 | 20230719 | 094300 | 14457645050 | 30000 | 30050 | 30050 | 30000 | 7707 |
| 567 | 20230719 | 094200 | 14226398900 | 30050 | 30050 | 30050 | 30000 | 1917 |
| 568 | 20230719 | 094100 | 14168803450 | 30050 | 30050 | 30050 | 30000 | 1048 |
| 569 | 20230719 | 094000 | 14137315750 | 30050 | 30000 | 30050 | 30000 | 2217 |
| 570 | 20230719 | 093900 | 14070776500 | 30000 | 30050 | 30050 | 30000 | 1716 |
| 571 | 20230719 | 093800 | 14019221100 | 30050 | 30050 | 30050 | 30000 | 3816 |
| 572 | 20230719 | 093700 | 13904565300 | 30050 | 30050 | 30100 | 30000 | 1841 |
| 573 | 20230719 | 093600 | 13849233150 | 30050 | 30050 | 30100 | 30000 | 3886 |
| 574 | 20230719 | 093500 | 13732455050 | 30050 | 30050 | 30100 | 30000 | 4471 |
| 575 | 20230719 | 093400 | 13598167000 | 30100 | 30150 | 30200 | 30100 | 8295 |
| 576 | 20230719 | 093300 | 13348320600 | 30150 | 30200 | 30200 | 30150 | 3189 |
| 577 | 20230719 | 093200 | 13252129700 | 30150 | 30200 | 30200 | 30150 | 5744 |
| 578 | 20230719 | 093100 | 13078834300 | 30200 | 30150 | 30200 | 30150 | 3522 |
| 579 | 20230719 | 093000 | 12972595100 | 30150 | 30100 | 30250 | 30100 | 21572 |
| 580 | 20230719 | 092900 | 12322686550 | 30100 | 30050 | 30100 | 30050 | 3807 |
| 581 | 20230719 | 092800 | 12208128100 | 30050 | 30050 | 30100 | 30050 | 5003 |
| 582 | 20230719 | 092700 | 12057634200 | 30100 | 30050 | 30100 | 30000 | 5644 |
| 583 | 20230719 | 092600 | 11888091150 | 30100 | 30000 | 30150 | 29950 | 13546 |
| 584 | 20230719 | 092500 | 11480780500 | 30000 | 29950 | 30000 | 29950 | 2048 |
| 585 | 20230719 | 092400 | 11419404700 | 29950 | 29900 | 30000 | 29900 | 3079 |
| 586 | 20230719 | 092300 | 11327189950 | 29950 | 29850 | 30000 | 29850 | 7014 |
| 587 | 20230719 | 092200 | 11117473000 | 29900 | 29800 | 29900 | 29800 | 9399 |
| 588 | 20230719 | 092100 | 10836969800 | 29800 | 29800 | 29850 | 29750 | 17121 |
| 589 | 20230719 | 092000 | 10326786000 | 29850 | 29850 | 29900 | 29800 | 29031 |
| 590 | 20230719 | 091900 | 9461166400 | 29850 | 29950 | 30000 | 29800 | 31427 |
| 591 | 20230719 | 091800 | 8522027250 | 29950 | 30000 | 30050 | 29900 | 20198 |
| 592 | 20230719 | 091700 | 7916930250 | 30000 | 30000 | 30100 | 30000 | 12065 |
| 593 | 20230719 | 091600 | 7554772100 | 30050 | 29950 | 30050 | 29950 | 11313 |
| 594 | 20230719 | 091500 | 7215446450 | 30000 | 29950 | 30000 | 29950 | 2995 |
| 595 | 20230719 | 091400 | 7125733000 | 30000 | 29950 | 30000 | 29950 | 4323 |
| 596 | 20230719 | 091300 | 6996238000 | 30000 | 29950 | 30100 | 29850 | 41454 |
| 597 | 20230719 | 091200 | 5754465300 | 29950 | 30000 | 30050 | 29900 | 22177 |
| 598 | 20230719 | 091100 | 5089917350 | 30050 | 30050 | 30050 | 30000 | 16815 |
| 599 | 20230719 | 091000 | 4585229400 | 30050 | 30100 | 30100 | 30050 | 7764 |
| 600 | 20230719 | 090900 | 4351859800 | 30050 | 30150 | 30150 | 30050 | 13931 |
| 601 | 20230719 | 090800 | 3932583050 | 30150 | 30200 | 30200 | 30100 | 7546 |
| 602 | 20230719 | 090700 | 3705290300 | 30200 | 30250 | 30250 | 30150 | 8164 |
| 603 | 20230719 | 090600 | 3458832600 | 30250 | 30450 | 30450 | 30250 | 7203 |
| 604 | 20230719 | 090500 | 3240139550 | 30400 | 30200 | 30450 | 30100 | 11003 |
| 605 | 20230719 | 090400 | 2906677300 | 30150 | 30100 | 30150 | 30050 | 23289 |
| 606 | 20230719 | 090300 | 2205666800 | 30100 | 30100 | 30150 | 30050 | 28016 |
| 607 | 20230719 | 090200 | 1362203250 | 30050 | 30300 | 30350 | 30050 | 19850 |
| 608 | 20230719 | 090100 | 763595900 | 30300 | 30650 | 30650 | 30300 | 8698 |
| 609 | 20230719 | 090000 | 498652850 | 30650 | 30550 | 30700 | 30500 | 16315 |