33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 190900 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 4194 |
| 3 | 20230719 | 190800 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20230719 | 190700 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20230719 | 190600 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20230719 | 190500 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20230719 | 190400 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20230719 | 190300 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20230719 | 190200 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20230719 | 190100 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20230719 | 190000 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20230719 | 185900 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20230719 | 185800 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20230719 | 185700 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20230719 | 185600 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20230719 | 185500 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20230719 | 185400 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20230719 | 185300 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20230719 | 185200 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20230719 | 185100 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20230719 | 185000 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20230719 | 184900 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20230719 | 184800 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20230719 | 184700 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20230719 | 184600 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20230719 | 184500 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20230719 | 184400 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20230719 | 184300 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20230719 | 184200 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20230719 | 184100 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20230719 | 184000 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20230719 | 183900 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 4194 |
| 33 | 20230719 | 183800 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20230719 | 183700 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20230719 | 183600 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20230719 | 183500 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20230719 | 183400 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20230719 | 183300 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20230719 | 183200 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20230719 | 183100 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20230719 | 183000 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20230719 | 182900 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20230719 | 182800 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20230719 | 182700 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20230719 | 182600 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20230719 | 182500 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20230719 | 182400 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20230719 | 182300 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20230719 | 182200 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20230719 | 182100 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20230719 | 182000 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20230719 | 181900 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20230719 | 181800 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20230719 | 181700 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20230719 | 181600 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20230719 | 181500 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20230719 | 181400 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20230719 | 181300 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20230719 | 181200 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20230719 | 181100 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20230719 | 181000 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20230719 | 180900 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 4194 |
| 63 | 20230719 | 180800 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20230719 | 180700 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20230719 | 180600 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20230719 | 180500 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20230719 | 180400 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20230719 | 180300 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20230719 | 180200 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20230719 | 180100 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20230719 | 180000 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20230719 | 175900 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20230719 | 175800 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20230719 | 175700 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20230719 | 175600 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20230719 | 175500 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20230719 | 175400 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20230719 | 175300 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20230719 | 175200 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20230719 | 175100 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20230719 | 175000 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20230719 | 174900 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20230719 | 174800 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20230719 | 174700 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20230719 | 174600 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20230719 | 174500 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20230719 | 174400 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20230719 | 174300 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20230719 | 174200 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20230719 | 174100 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20230719 | 174000 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20230719 | 173900 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 4194 |
| 93 | 20230719 | 173800 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20230719 | 173700 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20230719 | 173600 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20230719 | 173500 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20230719 | 173400 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20230719 | 173300 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20230719 | 173200 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20230719 | 173100 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20230719 | 173000 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20230719 | 172900 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20230719 | 172800 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20230719 | 172700 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20230719 | 172600 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20230719 | 172500 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20230719 | 172400 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20230719 | 172300 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20230719 | 172200 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20230719 | 172100 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20230719 | 172000 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20230719 | 171900 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20230719 | 171800 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20230719 | 171700 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20230719 | 171600 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20230719 | 171500 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20230719 | 171400 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20230719 | 171300 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20230719 | 171200 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20230719 | 171100 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20230719 | 171000 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20230719 | 170900 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 4194 |
| 123 | 20230719 | 170800 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20230719 | 170700 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20230719 | 170600 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20230719 | 170500 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20230719 | 170400 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20230719 | 170300 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20230719 | 170200 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20230719 | 170100 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20230719 | 170000 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20230719 | 165900 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20230719 | 165800 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20230719 | 165700 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20230719 | 165600 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20230719 | 165500 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20230719 | 165400 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20230719 | 165300 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20230719 | 165200 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20230719 | 165100 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20230719 | 165000 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20230719 | 164900 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20230719 | 164800 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20230719 | 164700 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20230719 | 164600 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20230719 | 164500 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20230719 | 164400 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20230719 | 164300 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20230719 | 164200 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20230719 | 164100 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20230719 | 164000 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20230719 | 163900 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 4194 |
| 153 | 20230719 | 163800 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20230719 | 163700 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20230719 | 163600 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20230719 | 163500 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20230719 | 163400 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20230719 | 163300 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20230719 | 163200 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20230719 | 163100 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20230719 | 163000 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20230719 | 162900 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20230719 | 162800 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20230719 | 162700 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20230719 | 162600 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20230719 | 162500 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20230719 | 162400 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20230719 | 162300 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20230719 | 162200 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20230719 | 162100 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20230719 | 162000 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20230719 | 161900 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20230719 | 161800 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20230719 | 161700 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20230719 | 161600 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20230719 | 161500 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20230719 | 161400 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20230719 | 161300 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20230719 | 161200 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20230719 | 161100 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20230719 | 161000 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20230719 | 160900 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 4194 |
| 183 | 20230719 | 160800 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20230719 | 160700 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20230719 | 160600 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20230719 | 160500 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20230719 | 160400 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20230719 | 160300 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20230719 | 160200 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20230719 | 160100 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20230719 | 160000 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20230719 | 155900 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20230719 | 155800 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20230719 | 155700 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20230719 | 155600 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20230719 | 155500 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20230719 | 155400 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20230719 | 155300 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20230719 | 155200 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20230719 | 155100 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20230719 | 155000 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20230719 | 154900 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20230719 | 154800 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20230719 | 154700 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20230719 | 154600 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20230719 | 154500 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20230719 | 154400 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20230719 | 154300 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20230719 | 154200 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20230719 | 154100 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20230719 | 154000 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20230719 | 153900 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 4194 |
| 213 | 20230719 | 153800 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20230719 | 153700 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20230719 | 153600 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20230719 | 153500 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20230719 | 153400 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20230719 | 153300 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20230719 | 153200 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20230719 | 153100 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20230719 | 153000 | 20962187750 | 23350 | 23350 | 23350 | 23350 | 4194 |
| 222 | 20230719 | 152900 | 20864257850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 223 | 20230719 | 152800 | 20864257850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 224 | 20230719 | 152700 | 20864257850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 225 | 20230719 | 152600 | 20864257850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 226 | 20230719 | 152500 | 20864257850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 227 | 20230719 | 152400 | 20864257850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 228 | 20230719 | 152300 | 20864257850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 229 | 20230719 | 152200 | 20864257850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 230 | 20230719 | 152100 | 20864257850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 231 | 20230719 | 152000 | 20864257850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 232 | 20230719 | 151900 | 20864257850 | 23300 | 23050 | 23300 | 23050 | 924 |
| 233 | 20230719 | 151800 | 20842832700 | 23050 | 23100 | 23150 | 23050 | 1023 |
| 234 | 20230719 | 151700 | 20819206300 | 23150 | 23000 | 23200 | 23000 | 775 |
| 235 | 20230719 | 151600 | 20801285400 | 23000 | 23000 | 23100 | 23000 | 624 |
| 236 | 20230719 | 151500 | 20786923250 | 23000 | 23000 | 23100 | 23000 | 1423 |
| 237 | 20230719 | 151400 | 20754181050 | 23000 | 22950 | 23100 | 22950 | 1118 |
| 238 | 20230719 | 151300 | 20728477650 | 22950 | 23150 | 23200 | 22900 | 2698 |
| 239 | 20230719 | 151200 | 20666306400 | 23200 | 23300 | 23300 | 23150 | 954 |
| 240 | 20230719 | 151100 | 20644165350 | 23300 | 23300 | 23300 | 23200 | 1690 |
| 241 | 20230719 | 151000 | 20604854450 | 23350 | 23200 | 23350 | 23150 | 1957 |
| 242 | 20230719 | 150900 | 20559366300 | 23250 | 23200 | 23350 | 23200 | 579 |
| 243 | 20230719 | 150800 | 20545904800 | 23300 | 23350 | 23400 | 23200 | 798 |
| 244 | 20230719 | 150700 | 20527320050 | 23350 | 23150 | 23350 | 23100 | 1700 |
| 245 | 20230719 | 150600 | 20487835750 | 23200 | 23150 | 23200 | 22950 | 9081 |
| 246 | 20230719 | 150500 | 20278806950 | 23150 | 23200 | 23350 | 23150 | 1420 |
| 247 | 20230719 | 150400 | 20245858150 | 23200 | 23300 | 23400 | 23200 | 4406 |
| 248 | 20230719 | 150300 | 20143370050 | 23300 | 23550 | 23550 | 23300 | 2118 |
| 249 | 20230719 | 150200 | 20093719200 | 23550 | 23550 | 23550 | 23550 | 1506 |
| 250 | 20230719 | 150100 | 20058252900 | 23550 | 23650 | 23650 | 23550 | 3763 |
| 251 | 20230719 | 150000 | 19969365200 | 23650 | 23700 | 23750 | 23650 | 1517 |
| 252 | 20230719 | 145900 | 19933432350 | 23750 | 23850 | 23900 | 23700 | 4247 |
| 253 | 20230719 | 145800 | 19832509800 | 23750 | 23800 | 23950 | 23750 | 2434 |
| 254 | 20230719 | 145700 | 19774502150 | 23800 | 23800 | 24000 | 23750 | 2121 |
| 255 | 20230719 | 145600 | 19723797400 | 23800 | 23800 | 24000 | 23750 | 2882 |
| 256 | 20230719 | 145500 | 19654872650 | 23800 | 23750 | 23950 | 23750 | 1796 |
| 257 | 20230719 | 145400 | 19611980200 | 23750 | 23750 | 23950 | 23750 | 1758 |
| 258 | 20230719 | 145300 | 19569978800 | 23800 | 23850 | 23950 | 23700 | 3774 |
| 259 | 20230719 | 145200 | 19480150800 | 24000 | 23800 | 24000 | 23750 | 4425 |
| 260 | 20230719 | 145100 | 19374551300 | 23850 | 24000 | 24050 | 23800 | 2624 |
| 261 | 20230719 | 145000 | 19311648400 | 24000 | 24200 | 24200 | 24000 | 3079 |
| 262 | 20230719 | 144900 | 19237500600 | 24200 | 24250 | 24350 | 24200 | 4462 |
| 263 | 20230719 | 144800 | 19129164100 | 24250 | 24250 | 24350 | 24200 | 3343 |
| 264 | 20230719 | 144700 | 19047987150 | 24250 | 24150 | 24350 | 24150 | 3072 |
| 265 | 20230719 | 144600 | 18973322050 | 24300 | 24200 | 24350 | 24050 | 4170 |
| 266 | 20230719 | 144500 | 18872304250 | 24150 | 24250 | 24300 | 24150 | 4191 |
| 267 | 20230719 | 144400 | 18770632150 | 24250 | 24200 | 24300 | 24150 | 5275 |
| 268 | 20230719 | 144300 | 18642620700 | 24150 | 24050 | 24250 | 24050 | 4752 |
| 269 | 20230719 | 144200 | 18527785000 | 24050 | 24000 | 24150 | 23950 | 4848 |
| 270 | 20230719 | 144100 | 18411137350 | 24050 | 24050 | 24050 | 23950 | 2379 |
| 271 | 20230719 | 144000 | 18354027700 | 24000 | 24050 | 24100 | 23950 | 3158 |
| 272 | 20230719 | 143900 | 18278072800 | 24050 | 23950 | 24100 | 23850 | 12891 |
| 273 | 20230719 | 143800 | 17968834750 | 23950 | 23800 | 23950 | 23750 | 5435 |
| 274 | 20230719 | 143700 | 17838958850 | 23850 | 23850 | 23900 | 23700 | 5145 |
| 275 | 20230719 | 143600 | 17716449250 | 23850 | 23550 | 23850 | 23550 | 11634 |
| 276 | 20230719 | 143500 | 17440502200 | 23550 | 23550 | 23600 | 23500 | 2374 |
| 277 | 20230719 | 143400 | 17384536750 | 23550 | 23500 | 23550 | 23300 | 4176 |
| 278 | 20230719 | 143300 | 17286361700 | 23500 | 23300 | 23500 | 23250 | 1820 |
| 279 | 20230719 | 143200 | 17243772050 | 23350 | 23450 | 23500 | 23250 | 4483 |
| 280 | 20230719 | 143100 | 17138976600 | 23400 | 23450 | 23500 | 23400 | 2479 |
| 281 | 20230719 | 143000 | 17080814250 | 23450 | 23550 | 23550 | 23450 | 2837 |
| 282 | 20230719 | 142900 | 17014115300 | 23500 | 23400 | 23500 | 23400 | 3335 |
| 283 | 20230719 | 142800 | 16935844950 | 23350 | 23400 | 23450 | 23350 | 3643 |
| 284 | 20230719 | 142700 | 16850553750 | 23350 | 23300 | 23400 | 23250 | 4061 |
| 285 | 20230719 | 142600 | 16755852800 | 23300 | 23350 | 23350 | 23200 | 1654 |
| 286 | 20230719 | 142500 | 16717287050 | 23300 | 23200 | 23350 | 23150 | 4838 |
| 287 | 20230719 | 142400 | 16604608350 | 23200 | 23200 | 23250 | 23100 | 837 |
| 288 | 20230719 | 142300 | 16585191650 | 23150 | 23250 | 23250 | 23000 | 1250 |
| 289 | 20230719 | 142200 | 16556259750 | 23050 | 23300 | 23300 | 23000 | 3325 |
| 290 | 20230719 | 142100 | 16479370750 | 23150 | 23000 | 23250 | 23000 | 1684 |
| 291 | 20230719 | 142000 | 16440322250 | 23000 | 23150 | 23200 | 23000 | 2364 |
| 292 | 20230719 | 141900 | 16385696100 | 23150 | 23100 | 23200 | 23000 | 2352 |
| 293 | 20230719 | 141800 | 16331256500 | 23050 | 23000 | 23200 | 22950 | 2924 |
| 294 | 20230719 | 141700 | 16263647900 | 23000 | 23050 | 23200 | 23000 | 2576 |
| 295 | 20230719 | 141600 | 16204258250 | 23050 | 23200 | 23250 | 23000 | 4287 |
| 296 | 20230719 | 141500 | 16105200050 | 23200 | 23150 | 23350 | 23100 | 2025 |
| 297 | 20230719 | 141400 | 16058098350 | 23300 | 23150 | 23350 | 23150 | 3065 |
| 298 | 20230719 | 141300 | 15986995200 | 23150 | 23200 | 23300 | 23150 | 2522 |
| 299 | 20230719 | 141200 | 15928454550 | 23350 | 23250 | 23350 | 23150 | 2369 |
| 300 | 20230719 | 141100 | 15873378700 | 23200 | 23250 | 23300 | 23200 | 1876 |
| 301 | 20230719 | 141000 | 15829763250 | 23200 | 23250 | 23350 | 23200 | 1725 |
| 302 | 20230719 | 140900 | 15789576350 | 23250 | 23400 | 23400 | 23250 | 2819 |
| 303 | 20230719 | 140800 | 15723762700 | 23400 | 23300 | 23450 | 23300 | 2420 |
| 304 | 20230719 | 140700 | 15667216600 | 23300 | 23250 | 23300 | 23200 | 1731 |
| 305 | 20230719 | 140600 | 15626969200 | 23250 | 23200 | 23400 | 23200 | 1486 |
| 306 | 20230719 | 140500 | 15592387100 | 23200 | 23250 | 23400 | 23100 | 3203 |
| 307 | 20230719 | 140400 | 15517734000 | 23300 | 23150 | 23350 | 23150 | 2889 |
| 308 | 20230719 | 140300 | 15450552550 | 23200 | 23300 | 23300 | 23200 | 3099 |
| 309 | 20230719 | 140200 | 15378562750 | 23300 | 23300 | 23350 | 23150 | 2037 |
| 310 | 20230719 | 140100 | 15331152700 | 23350 | 23450 | 23500 | 23250 | 3530 |
| 311 | 20230719 | 140000 | 15248755300 | 23450 | 23400 | 23600 | 23350 | 8941 |
| 312 | 20230719 | 135900 | 15038882650 | 23400 | 23150 | 23400 | 23100 | 8362 |
| 313 | 20230719 | 135800 | 14844101050 | 23200 | 23050 | 23200 | 23050 | 2019 |
| 314 | 20230719 | 135700 | 14797356900 | 23050 | 23050 | 23100 | 22950 | 2849 |
| 315 | 20230719 | 135600 | 14731630800 | 22950 | 22950 | 23100 | 22950 | 2319 |
| 316 | 20230719 | 135500 | 14678252800 | 23000 | 23000 | 23050 | 22850 | 2480 |
| 317 | 20230719 | 135400 | 14621399400 | 23050 | 23100 | 23100 | 22800 | 3377 |
| 318 | 20230719 | 135300 | 14543762450 | 23150 | 22950 | 23150 | 22900 | 9813 |
| 319 | 20230719 | 135200 | 14317832400 | 23000 | 22800 | 23000 | 22800 | 4439 |
| 320 | 20230719 | 135100 | 14216300800 | 22750 | 22750 | 22800 | 22750 | 2327 |
| 321 | 20230719 | 135000 | 14163294600 | 22750 | 22750 | 22750 | 22650 | 2845 |
| 322 | 20230719 | 134900 | 14098615300 | 22750 | 22650 | 22750 | 22650 | 2505 |
| 323 | 20230719 | 134800 | 14041718100 | 22700 | 22650 | 22700 | 22650 | 2037 |
| 324 | 20230719 | 134700 | 13995537900 | 22600 | 22600 | 22650 | 22500 | 1127 |
| 325 | 20230719 | 134600 | 13970059450 | 22650 | 22550 | 22650 | 22500 | 2533 |
| 326 | 20230719 | 134500 | 13912788700 | 22550 | 22600 | 22600 | 22500 | 2251 |
| 327 | 20230719 | 134400 | 13861936950 | 22500 | 22550 | 22600 | 22500 | 1678 |
| 328 | 20230719 | 134300 | 13824118200 | 22550 | 22600 | 22650 | 22550 | 2373 |
| 329 | 20230719 | 134200 | 13770495350 | 22600 | 22550 | 22600 | 22500 | 3948 |
| 330 | 20230719 | 134100 | 13681397800 | 22500 | 22500 | 22550 | 22450 | 3109 |
| 331 | 20230719 | 134000 | 13611476300 | 22450 | 22450 | 22500 | 22400 | 1617 |
| 332 | 20230719 | 133900 | 13575103350 | 22500 | 22450 | 22500 | 22400 | 2204 |
| 333 | 20230719 | 133800 | 13525571850 | 22450 | 22450 | 22450 | 22400 | 1722 |
| 334 | 20230719 | 133700 | 13486921250 | 22400 | 22400 | 22450 | 22400 | 1156 |
| 335 | 20230719 | 133600 | 13461006500 | 22400 | 22400 | 22450 | 22350 | 2252 |
| 336 | 20230719 | 133500 | 13410493000 | 22450 | 22400 | 22450 | 22350 | 1377 |
| 337 | 20230719 | 133400 | 13379640800 | 22350 | 22350 | 22400 | 22350 | 957 |
| 338 | 20230719 | 133300 | 13358230250 | 22300 | 22400 | 22400 | 22300 | 1983 |
| 339 | 20230719 | 133200 | 13313920050 | 22350 | 22300 | 22400 | 22300 | 1112 |
| 340 | 20230719 | 133100 | 13289042800 | 22300 | 22450 | 22500 | 22300 | 4019 |
| 341 | 20230719 | 133000 | 13198939000 | 22500 | 22450 | 22500 | 22450 | 2521 |
| 342 | 20230719 | 132900 | 13142236700 | 22400 | 22400 | 22500 | 22400 | 2031 |
| 343 | 20230719 | 132800 | 13096659250 | 22450 | 22400 | 22450 | 22400 | 1486 |
| 344 | 20230719 | 132700 | 13063313950 | 22400 | 22400 | 22450 | 22400 | 2253 |
| 345 | 20230719 | 132600 | 13012801200 | 22450 | 22400 | 22450 | 22400 | 1571 |
| 346 | 20230719 | 132500 | 12977561200 | 22400 | 22400 | 22450 | 22300 | 2743 |
| 347 | 20230719 | 132400 | 12916127650 | 22400 | 22400 | 22550 | 22350 | 9136 |
| 348 | 20230719 | 132300 | 12711040550 | 22400 | 22400 | 22450 | 22400 | 2205 |
| 349 | 20230719 | 132200 | 12661585400 | 22350 | 22350 | 22400 | 22350 | 1901 |
| 350 | 20230719 | 132100 | 12619017450 | 22350 | 22350 | 22400 | 22350 | 2653 |
| 351 | 20230719 | 132000 | 12559637600 | 22350 | 22300 | 22350 | 22300 | 2312 |
| 352 | 20230719 | 131900 | 12507974950 | 22350 | 22300 | 22350 | 22250 | 1824 |
| 353 | 20230719 | 131800 | 12467354550 | 22250 | 22250 | 22300 | 22200 | 2309 |
| 354 | 20230719 | 131700 | 12415955900 | 22300 | 22300 | 22300 | 22250 | 1260 |
| 355 | 20230719 | 131600 | 12387863700 | 22300 | 22300 | 22350 | 22250 | 2754 |
| 356 | 20230719 | 131500 | 12326433250 | 22250 | 22150 | 22250 | 22100 | 3972 |
| 357 | 20230719 | 131400 | 12238208500 | 22200 | 22100 | 22200 | 22100 | 2811 |
| 358 | 20230719 | 131300 | 12175937900 | 22150 | 22050 | 22150 | 22000 | 1631 |
| 359 | 20230719 | 131200 | 12139912550 | 22050 | 22050 | 22100 | 22000 | 3648 |
| 360 | 20230719 | 131100 | 12059443500 | 22050 | 21900 | 22050 | 21900 | 1935 |
| 361 | 20230719 | 131000 | 12016876950 | 21900 | 21800 | 21950 | 21800 | 1287 |
| 362 | 20230719 | 130900 | 11988643950 | 21950 | 21900 | 21950 | 21750 | 4011 |
| 363 | 20230719 | 130800 | 11901072450 | 21900 | 21900 | 21950 | 21900 | 1202 |
| 364 | 20230719 | 130700 | 11874728300 | 21900 | 21750 | 21950 | 21750 | 1483 |
| 365 | 20230719 | 130600 | 11842296450 | 21900 | 21950 | 22000 | 21700 | 1896 |
| 366 | 20230719 | 130500 | 11800810600 | 22000 | 21950 | 22000 | 21850 | 2475 |
| 367 | 20230719 | 130400 | 11746573850 | 21900 | 21750 | 22000 | 21750 | 7001 |
| 368 | 20230719 | 130300 | 11593294300 | 21750 | 21750 | 21750 | 21650 | 4065 |
| 369 | 20230719 | 130200 | 11505101750 | 21750 | 21650 | 21750 | 21650 | 1099 |
| 370 | 20230719 | 130100 | 11481257250 | 21600 | 21550 | 21650 | 21500 | 384 |
| 371 | 20230719 | 130000 | 11472957550 | 21600 | 21600 | 21650 | 21600 | 284 |
| 372 | 20230719 | 125900 | 11466821600 | 21550 | 21550 | 21550 | 21550 | 36 |
| 373 | 20230719 | 125800 | 11466045800 | 21500 | 21650 | 21650 | 21500 | 4925 |
| 374 | 20230719 | 125700 | 11359999050 | 21650 | 21600 | 21700 | 21600 | 213 |
| 375 | 20230719 | 125600 | 11355386150 | 21650 | 21650 | 21650 | 21600 | 290 |
| 376 | 20230719 | 125500 | 11349107700 | 21600 | 21550 | 21600 | 21550 | 355 |
| 377 | 20230719 | 125400 | 11341446700 | 21550 | 21600 | 21600 | 21550 | 309 |
| 378 | 20230719 | 125300 | 11334777150 | 21600 | 21600 | 21600 | 21600 | 129 |
| 379 | 20230719 | 125200 | 11331990750 | 21550 | 21550 | 21600 | 21550 | 305 |
| 380 | 20230719 | 125100 | 11325410000 | 21600 | 21600 | 21600 | 21600 | 277 |
| 381 | 20230719 | 125000 | 11319426800 | 21600 | 21700 | 21700 | 21550 | 1422 |
| 382 | 20230719 | 124900 | 11288724100 | 21700 | 21650 | 21700 | 21650 | 166 |
| 383 | 20230719 | 124800 | 11285129650 | 21600 | 21600 | 21600 | 21600 | 234 |
| 384 | 20230719 | 124700 | 11280075250 | 21600 | 21600 | 21600 | 21550 | 496 |
| 385 | 20230719 | 124600 | 11269366650 | 21600 | 21750 | 21750 | 21550 | 2765 |
| 386 | 20230719 | 124500 | 11209567800 | 21750 | 21700 | 21750 | 21700 | 162 |
| 387 | 20230719 | 124400 | 11206047050 | 21700 | 21650 | 21700 | 21600 | 382 |
| 388 | 20230719 | 124300 | 11197770150 | 21550 | 21600 | 21650 | 21550 | 1651 |
| 389 | 20230719 | 124200 | 11162052950 | 21650 | 21600 | 21650 | 21450 | 5446 |
| 390 | 20230719 | 124100 | 11044902900 | 21600 | 21600 | 21650 | 21600 | 344 |
| 391 | 20230719 | 124000 | 11037462200 | 21650 | 21650 | 21650 | 21600 | 174 |
| 392 | 20230719 | 123900 | 11033695600 | 21650 | 21650 | 21650 | 21600 | 327 |
| 393 | 20230719 | 123800 | 11026620550 | 21650 | 21650 | 21650 | 21600 | 406 |
| 394 | 20230719 | 123700 | 11017833050 | 21650 | 21650 | 21750 | 21650 | 750 |
| 395 | 20230719 | 123600 | 11001585550 | 21650 | 21750 | 21800 | 21650 | 373 |
| 396 | 20230719 | 123500 | 10993478800 | 21700 | 21800 | 21800 | 21650 | 489 |
| 397 | 20230719 | 123400 | 10982863700 | 21800 | 21850 | 21850 | 21800 | 130 |
| 398 | 20230719 | 123300 | 10980029650 | 21800 | 21800 | 21800 | 21700 | 1339 |
| 399 | 20230719 | 123200 | 10950916550 | 21850 | 21800 | 21850 | 21800 | 608 |
| 400 | 20230719 | 123100 | 10937654200 | 21900 | 21850 | 21900 | 21800 | 309 |
| 401 | 20230719 | 123000 | 10930899300 | 21900 | 21900 | 21900 | 21850 | 327 |
| 402 | 20230719 | 122900 | 10923744250 | 21800 | 21900 | 21950 | 21800 | 922 |
| 403 | 20230719 | 122800 | 10903569100 | 21950 | 22000 | 22000 | 21900 | 391 |
| 404 | 20230719 | 122700 | 10894993450 | 22000 | 22000 | 22000 | 21900 | 732 |
| 405 | 20230719 | 122600 | 10878890950 | 22000 | 22000 | 22000 | 22000 | 645 |
| 406 | 20230719 | 122500 | 10864700950 | 22000 | 21900 | 22000 | 21900 | 1333 |
| 407 | 20230719 | 122400 | 10835448600 | 21900 | 21850 | 21900 | 21850 | 262 |
| 408 | 20230719 | 122300 | 10829713200 | 21900 | 21850 | 21900 | 21850 | 249 |
| 409 | 20230719 | 122200 | 10824261800 | 21850 | 21900 | 21900 | 21850 | 298 |
| 410 | 20230719 | 122100 | 10817742550 | 21900 | 21950 | 21950 | 21900 | 363 |
| 411 | 20230719 | 122000 | 10809787800 | 21950 | 21900 | 21950 | 21850 | 533 |
| 412 | 20230719 | 121900 | 10798114250 | 21900 | 21900 | 21900 | 21850 | 1217 |
| 413 | 20230719 | 121800 | 10771462450 | 21900 | 21900 | 21900 | 21900 | 274 |
| 414 | 20230719 | 121700 | 10765461850 | 21900 | 21950 | 21950 | 21900 | 585 |
| 415 | 20230719 | 121600 | 10752643750 | 21950 | 21950 | 21950 | 21950 | 263 |
| 416 | 20230719 | 121500 | 10746870900 | 21900 | 21950 | 21950 | 21900 | 647 |
| 417 | 20230719 | 121400 | 10732684800 | 21950 | 21950 | 21950 | 21850 | 451 |
| 418 | 20230719 | 121300 | 10722808150 | 21950 | 22000 | 22000 | 21900 | 625 |
| 419 | 20230719 | 121200 | 10709078250 | 22000 | 21950 | 22000 | 21900 | 185 |
| 420 | 20230719 | 121100 | 10705013550 | 21950 | 21900 | 22000 | 21900 | 2899 |
| 421 | 20230719 | 121000 | 10641445050 | 21900 | 21850 | 21900 | 21850 | 208 |
| 422 | 20230719 | 120900 | 10636893800 | 21850 | 21850 | 21900 | 21800 | 547 |
| 423 | 20230719 | 120800 | 10624937200 | 21850 | 21900 | 21900 | 21800 | 640 |
| 424 | 20230719 | 120700 | 10610951250 | 21850 | 21950 | 21950 | 21850 | 299 |
| 425 | 20230719 | 120600 | 10604392100 | 22000 | 21950 | 22000 | 21900 | 3031 |
| 426 | 20230719 | 120500 | 10537913350 | 21950 | 21850 | 21950 | 21800 | 1763 |
| 427 | 20230719 | 120400 | 10499340950 | 21850 | 21850 | 21900 | 21800 | 962 |
| 428 | 20230719 | 120300 | 10478322150 | 21850 | 21600 | 21850 | 21600 | 1409 |
| 429 | 20230719 | 120200 | 10447736250 | 21600 | 21550 | 21600 | 21500 | 657 |
| 430 | 20230719 | 120100 | 10433561000 | 21550 | 21550 | 21600 | 21550 | 809 |
| 431 | 20230719 | 120000 | 10416115050 | 21550 | 21550 | 21600 | 21500 | 732 |
| 432 | 20230719 | 115900 | 10400339350 | 21550 | 21650 | 21650 | 21450 | 2727 |
| 433 | 20230719 | 115800 | 10341579600 | 21600 | 21600 | 21600 | 21550 | 616 |
| 434 | 20230719 | 115700 | 10328280100 | 21550 | 21500 | 21600 | 21500 | 784 |
| 435 | 20230719 | 115600 | 10311360400 | 21450 | 21500 | 21500 | 21400 | 2465 |
| 436 | 20230719 | 115500 | 10258396950 | 21450 | 21450 | 21500 | 21400 | 1129 |
| 437 | 20230719 | 115400 | 10234159600 | 21500 | 21600 | 21650 | 21500 | 3314 |
| 438 | 20230719 | 115300 | 10162847450 | 21550 | 21600 | 21700 | 21550 | 1626 |
| 439 | 20230719 | 115200 | 10127676500 | 21650 | 21700 | 21700 | 21650 | 1009 |
| 440 | 20230719 | 115100 | 10105811500 | 21650 | 21600 | 21700 | 21550 | 1048 |
| 441 | 20230719 | 115000 | 10083130350 | 21600 | 21450 | 21700 | 21450 | 1480 |
| 442 | 20230719 | 114900 | 10051278350 | 21450 | 21450 | 21500 | 21400 | 1304 |
| 443 | 20230719 | 114800 | 10023320100 | 21450 | 21400 | 21450 | 21350 | 2171 |
| 444 | 20230719 | 114700 | 9976885350 | 21500 | 21400 | 21500 | 21350 | 2531 |
| 445 | 20230719 | 114600 | 9922685150 | 21450 | 21400 | 21450 | 21350 | 2279 |
| 446 | 20230719 | 114500 | 9873914100 | 21400 | 21450 | 21550 | 21350 | 3327 |
| 447 | 20230719 | 114400 | 9802678000 | 21450 | 21450 | 21550 | 21450 | 1180 |
| 448 | 20230719 | 114300 | 9777353000 | 21450 | 21400 | 21550 | 21350 | 992 |
| 449 | 20230719 | 114200 | 9756053000 | 21400 | 21500 | 21500 | 21350 | 2386 |
| 450 | 20230719 | 114100 | 9704975300 | 21500 | 21550 | 21550 | 21450 | 1039 |
| 451 | 20230719 | 114000 | 9682652900 | 21550 | 21500 | 21600 | 21500 | 1116 |
| 452 | 20230719 | 113900 | 9658611100 | 21500 | 21450 | 21550 | 21450 | 1047 |
| 453 | 20230719 | 113800 | 9636114550 | 21450 | 21650 | 21650 | 21450 | 3216 |
| 454 | 20230719 | 113700 | 9566922700 | 21650 | 21550 | 21650 | 21500 | 1010 |
| 455 | 20230719 | 113600 | 9545122100 | 21550 | 21650 | 21650 | 21500 | 3836 |
| 456 | 20230719 | 113500 | 9462362150 | 21650 | 21650 | 21700 | 21600 | 671 |
| 457 | 20230719 | 113400 | 9447825100 | 21700 | 21650 | 21700 | 21600 | 972 |
| 458 | 20230719 | 113300 | 9426759450 | 21700 | 21650 | 21700 | 21600 | 1085 |
| 459 | 20230719 | 113200 | 9403269350 | 21600 | 21700 | 21700 | 21600 | 925 |
| 460 | 20230719 | 113100 | 9383230550 | 21700 | 21800 | 21850 | 21700 | 1836 |
| 461 | 20230719 | 113000 | 9343281300 | 21850 | 21800 | 21850 | 21750 | 1055 |
| 462 | 20230719 | 112900 | 9320258550 | 21800 | 21800 | 21850 | 21750 | 611 |
| 463 | 20230719 | 112800 | 9306937750 | 21850 | 21750 | 21850 | 21750 | 873 |
| 464 | 20230719 | 112700 | 9287907600 | 21800 | 21750 | 21850 | 21750 | 1296 |
| 465 | 20230719 | 112600 | 9259658350 | 21750 | 21800 | 21850 | 21750 | 618 |
| 466 | 20230719 | 112500 | 9246180750 | 21750 | 21700 | 21800 | 21700 | 1048 |
| 467 | 20230719 | 112400 | 9223391500 | 21750 | 21700 | 21800 | 21700 | 1067 |
| 468 | 20230719 | 112300 | 9200176900 | 21700 | 21750 | 21750 | 21650 | 849 |
| 469 | 20230719 | 112200 | 9181762800 | 21750 | 21700 | 21750 | 21650 | 733 |
| 470 | 20230719 | 112100 | 9165844500 | 21700 | 21700 | 21750 | 21700 | 1302 |
| 471 | 20230719 | 112000 | 9137553500 | 21700 | 21700 | 21750 | 21650 | 906 |
| 472 | 20230719 | 111900 | 9117875700 | 21700 | 21600 | 21750 | 21600 | 1434 |
| 473 | 20230719 | 111800 | 9086756850 | 21600 | 21650 | 21750 | 21550 | 770 |
| 474 | 20230719 | 111700 | 9070102200 | 21550 | 21550 | 21650 | 21500 | 4122 |
| 475 | 20230719 | 111600 | 8981325650 | 21550 | 21500 | 21550 | 21450 | 5728 |
| 476 | 20230719 | 111500 | 8858191000 | 21500 | 21450 | 21550 | 21450 | 1075 |
| 477 | 20230719 | 111400 | 8835071500 | 21500 | 21450 | 21550 | 21400 | 1398 |
| 478 | 20230719 | 111300 | 8805076750 | 21400 | 21450 | 21500 | 21400 | 1354 |
| 479 | 20230719 | 111200 | 8776045650 | 21450 | 21500 | 21550 | 21450 | 4177 |
| 480 | 20230719 | 111100 | 8686285950 | 21550 | 21550 | 21600 | 21500 | 1794 |
| 481 | 20230719 | 111000 | 8647575900 | 21550 | 21450 | 21550 | 21400 | 2090 |
| 482 | 20230719 | 110900 | 8602670650 | 21400 | 21500 | 21500 | 21400 | 2355 |
| 483 | 20230719 | 110800 | 8552146700 | 21550 | 21350 | 21550 | 21350 | 3866 |
| 484 | 20230719 | 110700 | 8469150400 | 21350 | 21250 | 21350 | 21200 | 6653 |
| 485 | 20230719 | 110600 | 8327567300 | 21300 | 21400 | 21450 | 21250 | 5754 |
| 486 | 20230719 | 110500 | 8204756750 | 21450 | 21450 | 21550 | 21350 | 2050 |
| 487 | 20230719 | 110400 | 8160783350 | 21450 | 21650 | 21650 | 21350 | 7162 |
| 488 | 20230719 | 110300 | 8007188000 | 21650 | 21550 | 21650 | 21400 | 3755 |
| 489 | 20230719 | 110200 | 7926377200 | 21550 | 21600 | 21650 | 21550 | 3023 |
| 490 | 20230719 | 110100 | 7861048350 | 21650 | 21700 | 21750 | 21650 | 1636 |
| 491 | 20230719 | 110000 | 7825547700 | 21700 | 21650 | 21700 | 21600 | 1745 |
| 492 | 20230719 | 105900 | 7787744850 | 21700 | 21650 | 21850 | 21650 | 2754 |
| 493 | 20230719 | 105800 | 7727850100 | 21750 | 21800 | 21900 | 21500 | 10885 |
| 494 | 20230719 | 105700 | 7492171550 | 21900 | 21900 | 21950 | 21800 | 1976 |
| 495 | 20230719 | 105600 | 7448926600 | 21850 | 22050 | 22100 | 21850 | 1404 |
| 496 | 20230719 | 105500 | 7418073650 | 22100 | 22100 | 22100 | 22000 | 1072 |
| 497 | 20230719 | 105400 | 7394414700 | 22100 | 22150 | 22200 | 22000 | 1101 |
| 498 | 20230719 | 105300 | 7370028800 | 22150 | 22250 | 22250 | 22150 | 916 |
| 499 | 20230719 | 105200 | 7349677600 | 22250 | 22250 | 22250 | 22200 | 848 |
| 500 | 20230719 | 105100 | 7330816500 | 22250 | 22200 | 22300 | 22200 | 4067 |
| 501 | 20230719 | 105000 | 7240234100 | 22150 | 22150 | 22200 | 22100 | 845 |
| 502 | 20230719 | 104900 | 7221532700 | 22100 | 22250 | 22250 | 22100 | 839 |
| 503 | 20230719 | 104800 | 7202905250 | 22200 | 22200 | 22250 | 22100 | 1025 |
| 504 | 20230719 | 104700 | 7180168800 | 22150 | 22100 | 22200 | 21950 | 777 |
| 505 | 20230719 | 104600 | 7163000250 | 22100 | 22100 | 22250 | 22050 | 972 |
| 506 | 20230719 | 104500 | 7141495000 | 21950 | 22200 | 22200 | 21850 | 5952 |
| 507 | 20230719 | 104400 | 7010993600 | 22200 | 22300 | 22300 | 22150 | 1092 |
| 508 | 20230719 | 104300 | 6986727050 | 22300 | 22200 | 22300 | 22200 | 539 |
| 509 | 20230719 | 104200 | 6974730700 | 22150 | 22150 | 22250 | 22150 | 658 |
| 510 | 20230719 | 104100 | 6960123150 | 22150 | 22250 | 22250 | 22100 | 965 |
| 511 | 20230719 | 104000 | 6938720650 | 22300 | 22250 | 22300 | 22200 | 542 |
| 512 | 20230719 | 103900 | 6926666600 | 22250 | 22400 | 22450 | 22250 | 1748 |
| 513 | 20230719 | 103800 | 6887658850 | 22400 | 22350 | 22500 | 22350 | 1792 |
| 514 | 20230719 | 103700 | 6847503700 | 22350 | 22300 | 22350 | 22300 | 1322 |
| 515 | 20230719 | 103600 | 6818005850 | 22300 | 22250 | 22300 | 22150 | 907 |
| 516 | 20230719 | 103500 | 6797862950 | 22300 | 22300 | 22300 | 22250 | 628 |
| 517 | 20230719 | 103400 | 6783874800 | 22300 | 22100 | 22300 | 22100 | 1013 |
| 518 | 20230719 | 103300 | 6761406850 | 22050 | 22000 | 22100 | 22000 | 951 |
| 519 | 20230719 | 103200 | 6740413800 | 22000 | 22100 | 22100 | 22000 | 3655 |
| 520 | 20230719 | 103100 | 6659953350 | 22100 | 22200 | 22250 | 22100 | 1801 |
| 521 | 20230719 | 103000 | 6620038800 | 22250 | 22200 | 22250 | 22150 | 868 |
| 522 | 20230719 | 102900 | 6600760900 | 22300 | 22350 | 22350 | 22250 | 1446 |
| 523 | 20230719 | 102800 | 6568513500 | 22350 | 22150 | 22400 | 22150 | 3724 |
| 524 | 20230719 | 102700 | 6485396100 | 22150 | 22100 | 22150 | 22100 | 1323 |
| 525 | 20230719 | 102600 | 6456146500 | 22100 | 22200 | 22250 | 22100 | 1742 |
| 526 | 20230719 | 102500 | 6417547750 | 22200 | 22250 | 22250 | 22150 | 1003 |
| 527 | 20230719 | 102400 | 6395278450 | 22200 | 22300 | 22300 | 22200 | 907 |
| 528 | 20230719 | 102300 | 6375091500 | 22300 | 22450 | 22450 | 22300 | 674 |
| 529 | 20230719 | 102200 | 6360051100 | 22250 | 22400 | 22450 | 22250 | 1787 |
| 530 | 20230719 | 102100 | 6320077900 | 22400 | 22350 | 22400 | 22350 | 1054 |
| 531 | 20230719 | 102000 | 6296471100 | 22350 | 22250 | 22400 | 22250 | 2377 |
| 532 | 20230719 | 101900 | 6243447350 | 22250 | 22300 | 22300 | 22250 | 1343 |
| 533 | 20230719 | 101800 | 6213518600 | 22300 | 22350 | 22350 | 22250 | 894 |
| 534 | 20230719 | 101700 | 6193591400 | 22350 | 22150 | 22350 | 22150 | 1006 |
| 535 | 20230719 | 101600 | 6171188500 | 22200 | 22200 | 22200 | 22150 | 1048 |
| 536 | 20230719 | 101500 | 6147961900 | 22250 | 22300 | 22300 | 22200 | 764 |
| 537 | 20230719 | 101400 | 6130949500 | 22300 | 22350 | 22350 | 22100 | 2302 |
| 538 | 20230719 | 101300 | 6079794150 | 22400 | 22450 | 22450 | 22350 | 2822 |
| 539 | 20230719 | 101200 | 6016661900 | 22450 | 22500 | 22500 | 22400 | 854 |
| 540 | 20230719 | 101100 | 5997491600 | 22500 | 22550 | 22600 | 22250 | 2507 |
| 541 | 20230719 | 101000 | 5941342950 | 22650 | 22400 | 22650 | 22250 | 5694 |
| 542 | 20230719 | 100900 | 5813658950 | 22350 | 22350 | 22650 | 22300 | 4936 |
| 543 | 20230719 | 100800 | 5703257750 | 22350 | 22150 | 22350 | 22150 | 1100 |
| 544 | 20230719 | 100700 | 5678744850 | 22150 | 22000 | 22150 | 22000 | 1526 |
| 545 | 20230719 | 100600 | 5645083800 | 22000 | 22050 | 22100 | 21900 | 1831 |
| 546 | 20230719 | 100500 | 5604775300 | 22050 | 21950 | 22100 | 21950 | 1114 |
| 547 | 20230719 | 100400 | 5580205150 | 22000 | 22050 | 22050 | 21950 | 1254 |
| 548 | 20230719 | 100300 | 5552621150 | 22050 | 21800 | 22050 | 21650 | 3904 |
| 549 | 20230719 | 100200 | 5467192600 | 21750 | 21700 | 21850 | 21650 | 1438 |
| 550 | 20230719 | 100100 | 5435954900 | 21700 | 21850 | 21850 | 21650 | 3558 |
| 551 | 20230719 | 100000 | 5358792650 | 21850 | 21800 | 21850 | 21750 | 853 |
| 552 | 20230719 | 095900 | 5340171100 | 21750 | 21800 | 21850 | 21750 | 271 |
| 553 | 20230719 | 095800 | 5334257350 | 21800 | 21800 | 21850 | 21800 | 238 |
| 554 | 20230719 | 095700 | 5329062450 | 21800 | 21800 | 21850 | 21800 | 404 |
| 555 | 20230719 | 095600 | 5320250200 | 21800 | 21800 | 21800 | 21700 | 338 |
| 556 | 20230719 | 095500 | 5312893050 | 21700 | 21800 | 21850 | 21650 | 2628 |
| 557 | 20230719 | 095400 | 5255834100 | 21900 | 21800 | 21950 | 21700 | 1936 |
| 558 | 20230719 | 095300 | 5213693100 | 21950 | 21650 | 21950 | 21650 | 3841 |
| 559 | 20230719 | 095200 | 5130095350 | 21650 | 21500 | 21700 | 21400 | 1516 |
| 560 | 20230719 | 095100 | 5097443500 | 21450 | 21600 | 21600 | 21450 | 1500 |
| 561 | 20230719 | 095000 | 5065232400 | 21600 | 21500 | 21600 | 21350 | 8951 |
| 562 | 20230719 | 094900 | 4873003800 | 21550 | 21700 | 21750 | 21500 | 8643 |
| 563 | 20230719 | 094800 | 4686452700 | 21700 | 21700 | 21800 | 21650 | 7447 |
| 564 | 20230719 | 094700 | 4525051850 | 21700 | 21750 | 21800 | 21700 | 1205 |
| 565 | 20230719 | 094600 | 4498874700 | 21750 | 21900 | 21900 | 21700 | 3765 |
| 566 | 20230719 | 094500 | 4416868550 | 21900 | 21900 | 21950 | 21850 | 521 |
| 567 | 20230719 | 094400 | 4405452650 | 21950 | 21900 | 21950 | 21800 | 623 |
| 568 | 20230719 | 094300 | 4391823000 | 21900 | 21950 | 21950 | 21850 | 12293 |
| 569 | 20230719 | 094200 | 4123144850 | 21950 | 22000 | 22000 | 21900 | 3705 |
| 570 | 20230719 | 094100 | 4041958350 | 22000 | 21950 | 22000 | 21850 | 1353 |
| 571 | 20230719 | 094000 | 4012340000 | 21950 | 21800 | 21950 | 21750 | 1710 |
| 572 | 20230719 | 093900 | 3974992600 | 21800 | 21950 | 21950 | 21750 | 3897 |
| 573 | 20230719 | 093800 | 3889862100 | 21900 | 21950 | 22100 | 21900 | 2182 |
| 574 | 20230719 | 093700 | 3841979550 | 21950 | 22200 | 22200 | 21950 | 1593 |
| 575 | 20230719 | 093600 | 3806845600 | 22100 | 22100 | 22250 | 21950 | 10419 |
| 576 | 20230719 | 093500 | 3577656000 | 22250 | 22150 | 22250 | 22100 | 3107 |
| 577 | 20230719 | 093400 | 3508808250 | 22200 | 22200 | 22350 | 22150 | 1601 |
| 578 | 20230719 | 093300 | 3473224050 | 22200 | 22400 | 22500 | 22150 | 3138 |
| 579 | 20230719 | 093200 | 3403331700 | 22500 | 22550 | 22600 | 22400 | 2167 |
| 580 | 20230719 | 093100 | 3354613650 | 22550 | 22450 | 22550 | 22450 | 891 |
| 581 | 20230719 | 093000 | 3334535250 | 22450 | 22300 | 22500 | 22200 | 1081 |
| 582 | 20230719 | 092900 | 3310305550 | 22300 | 22200 | 22350 | 22150 | 2059 |
| 583 | 20230719 | 092800 | 3264418750 | 22200 | 22350 | 22400 | 21950 | 11897 |
| 584 | 20230719 | 092700 | 3002216750 | 22250 | 22300 | 22350 | 22000 | 10781 |
| 585 | 20230719 | 092600 | 2763637350 | 22300 | 22200 | 22450 | 22050 | 4312 |
| 586 | 20230719 | 092500 | 2667950000 | 22300 | 22300 | 22300 | 22050 | 4448 |
| 587 | 20230719 | 092400 | 2569352500 | 22300 | 22550 | 22550 | 22250 | 4563 |
| 588 | 20230719 | 092300 | 2467283450 | 22550 | 22750 | 22750 | 22400 | 5353 |
| 589 | 20230719 | 092200 | 2346676250 | 22850 | 22600 | 22850 | 22600 | 1867 |
| 590 | 20230719 | 092100 | 2304402400 | 22550 | 22550 | 22650 | 22500 | 1565 |
| 591 | 20230719 | 092000 | 2269102200 | 22550 | 22900 | 22900 | 22500 | 2318 |
| 592 | 20230719 | 091900 | 2216758900 | 22900 | 22800 | 22950 | 22700 | 5517 |
| 593 | 20230719 | 091800 | 2090992650 | 23000 | 22800 | 23000 | 22800 | 2953 |
| 594 | 20230719 | 091700 | 2023280500 | 22900 | 23100 | 23200 | 22800 | 3920 |
| 595 | 20230719 | 091600 | 1932951200 | 23100 | 22800 | 23200 | 22750 | 3234 |
| 596 | 20230719 | 091500 | 1858554550 | 22750 | 22450 | 22750 | 22350 | 4527 |
| 597 | 20230719 | 091400 | 1756515600 | 22400 | 22700 | 22700 | 22400 | 4328 |
| 598 | 20230719 | 091300 | 1659123400 | 22700 | 22600 | 22750 | 22550 | 1538 |
| 599 | 20230719 | 091200 | 1624239750 | 22550 | 22500 | 22700 | 22500 | 3463 |
| 600 | 20230719 | 091100 | 1546063650 | 22500 | 22700 | 22700 | 22400 | 3438 |
| 601 | 20230719 | 091000 | 1468588800 | 22700 | 22750 | 22800 | 22700 | 1589 |
| 602 | 20230719 | 090900 | 1432475300 | 22700 | 22900 | 22950 | 22700 | 4103 |
| 603 | 20230719 | 090800 | 1339103350 | 22850 | 23150 | 23200 | 22800 | 3137 |
| 604 | 20230719 | 090700 | 1266926250 | 23150 | 23150 | 23200 | 23100 | 953 |
| 605 | 20230719 | 090600 | 1244845100 | 23100 | 23100 | 23200 | 23000 | 1220 |
| 606 | 20230719 | 090500 | 1216676200 | 23100 | 23100 | 23300 | 23000 | 3126 |
| 607 | 20230719 | 090400 | 1144523050 | 23100 | 23150 | 23250 | 23100 | 5130 |
| 608 | 20230719 | 090300 | 1025841600 | 23200 | 23400 | 23450 | 23050 | 5544 |
| 609 | 20230719 | 090200 | 897136700 | 23450 | 23750 | 23750 | 23300 | 12572 |
| 610 | 20230719 | 090100 | 601923650 | 23700 | 23650 | 23950 | 23600 | 6034 |
| 611 | 20230719 | 090000 | 458451000 | 23650 | 23550 | 23800 | 23300 | 19499 |