31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 184600 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 10096 |
| 3 | 20230717 | 184500 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20230717 | 184400 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20230717 | 184300 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20230717 | 184200 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20230717 | 184100 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20230717 | 184000 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20230717 | 183900 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20230717 | 183800 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20230717 | 183700 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20230717 | 183600 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20230717 | 183500 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20230717 | 183400 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20230717 | 183300 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20230717 | 183200 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20230717 | 183100 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20230717 | 183000 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20230717 | 182900 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20230717 | 182800 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20230717 | 182700 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20230717 | 182600 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20230717 | 182500 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20230717 | 182400 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20230717 | 182300 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20230717 | 182200 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20230717 | 182100 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20230717 | 182000 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20230717 | 181900 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20230717 | 181800 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20230717 | 181700 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20230717 | 181600 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 10096 |
| 33 | 20230717 | 181500 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20230717 | 181400 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20230717 | 181300 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20230717 | 181200 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20230717 | 181100 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20230717 | 181000 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20230717 | 180900 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20230717 | 180800 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20230717 | 180700 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20230717 | 180600 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20230717 | 180500 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20230717 | 180400 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20230717 | 180300 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20230717 | 180200 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20230717 | 180100 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20230717 | 180000 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20230717 | 175900 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20230717 | 175800 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20230717 | 175700 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20230717 | 175600 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20230717 | 175500 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20230717 | 175400 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20230717 | 175300 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20230717 | 175200 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20230717 | 175100 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20230717 | 175000 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20230717 | 174900 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20230717 | 174800 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20230717 | 174700 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20230717 | 174600 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 10096 |
| 63 | 20230717 | 174500 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20230717 | 174400 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20230717 | 174300 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20230717 | 174200 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20230717 | 174100 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20230717 | 174000 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20230717 | 173900 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20230717 | 173800 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20230717 | 173700 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20230717 | 173600 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20230717 | 173500 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20230717 | 173400 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20230717 | 173300 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20230717 | 173200 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20230717 | 173100 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20230717 | 173000 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20230717 | 172900 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20230717 | 172800 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20230717 | 172700 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20230717 | 172600 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20230717 | 172500 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20230717 | 172400 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20230717 | 172300 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20230717 | 172200 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20230717 | 172100 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20230717 | 172000 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20230717 | 171900 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20230717 | 171800 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20230717 | 171700 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20230717 | 171600 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 10096 |
| 93 | 20230717 | 171500 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20230717 | 171400 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20230717 | 171300 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20230717 | 171200 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20230717 | 171100 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20230717 | 171000 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20230717 | 170900 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20230717 | 170800 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20230717 | 170700 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20230717 | 170600 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20230717 | 170500 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20230717 | 170400 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20230717 | 170300 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20230717 | 170200 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20230717 | 170100 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20230717 | 170000 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20230717 | 165900 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20230717 | 165800 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20230717 | 165700 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20230717 | 165600 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20230717 | 165500 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20230717 | 165400 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20230717 | 165300 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20230717 | 165200 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20230717 | 165100 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20230717 | 165000 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20230717 | 164900 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20230717 | 164800 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20230717 | 164700 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20230717 | 164600 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 10096 |
| 123 | 20230717 | 164500 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20230717 | 164400 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20230717 | 164300 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20230717 | 164200 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20230717 | 164100 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20230717 | 164000 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20230717 | 163900 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20230717 | 163800 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20230717 | 163700 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20230717 | 163600 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20230717 | 163500 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20230717 | 163400 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20230717 | 163300 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20230717 | 163200 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20230717 | 163100 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20230717 | 163000 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20230717 | 162900 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20230717 | 162800 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20230717 | 162700 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20230717 | 162600 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20230717 | 162500 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20230717 | 162400 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20230717 | 162300 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20230717 | 162200 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20230717 | 162100 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20230717 | 162000 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20230717 | 161900 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20230717 | 161800 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20230717 | 161700 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20230717 | 161600 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 10096 |
| 153 | 20230717 | 161500 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20230717 | 161400 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20230717 | 161300 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20230717 | 161200 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20230717 | 161100 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20230717 | 161000 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20230717 | 160900 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20230717 | 160800 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20230717 | 160700 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20230717 | 160600 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20230717 | 160500 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20230717 | 160400 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20230717 | 160300 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20230717 | 160200 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20230717 | 160100 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20230717 | 160000 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20230717 | 155900 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20230717 | 155800 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20230717 | 155700 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20230717 | 155600 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20230717 | 155500 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20230717 | 155400 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20230717 | 155300 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20230717 | 155200 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20230717 | 155100 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20230717 | 155000 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20230717 | 154900 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20230717 | 154800 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20230717 | 154700 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20230717 | 154600 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 10096 |
| 183 | 20230717 | 154500 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20230717 | 154400 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20230717 | 154300 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20230717 | 154200 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20230717 | 154100 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20230717 | 154000 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20230717 | 153900 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20230717 | 153800 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20230717 | 153700 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20230717 | 153600 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20230717 | 153500 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20230717 | 153400 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20230717 | 153300 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20230717 | 153200 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20230717 | 153100 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20230717 | 153000 | 9988361600 | 21750 | 21750 | 21750 | 21750 | 10096 |
| 199 | 20230717 | 152900 | 9768773600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20230717 | 152800 | 9768773600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20230717 | 152700 | 9768773600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20230717 | 152600 | 9768773600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20230717 | 152500 | 9768773600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20230717 | 152400 | 9768773600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20230717 | 152300 | 9768773600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20230717 | 152200 | 9768773600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20230717 | 152100 | 9768773600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20230717 | 152000 | 9768773600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20230717 | 151900 | 9768773600 | 21750 | 21800 | 21850 | 21750 | 2589 |
| 210 | 20230717 | 151800 | 9712336600 | 21800 | 21750 | 21800 | 21750 | 253 |
| 211 | 20230717 | 151700 | 9706822950 | 21750 | 21750 | 21800 | 21750 | 482 |
| 212 | 20230717 | 151600 | 9696329700 | 21800 | 21750 | 21800 | 21750 | 375 |
| 213 | 20230717 | 151500 | 9688156700 | 21750 | 21750 | 21800 | 21750 | 455 |
| 214 | 20230717 | 151400 | 9678248000 | 21750 | 21750 | 21800 | 21750 | 199 |
| 215 | 20230717 | 151300 | 9673915800 | 21750 | 21800 | 21850 | 21750 | 929 |
| 216 | 20230717 | 151200 | 9653669700 | 21750 | 21800 | 21850 | 21750 | 404 |
| 217 | 20230717 | 151100 | 9644861650 | 21750 | 21750 | 21800 | 21750 | 292 |
| 218 | 20230717 | 151000 | 9638502000 | 21750 | 21800 | 21800 | 21750 | 517 |
| 219 | 20230717 | 150900 | 9627242050 | 21800 | 21800 | 21850 | 21750 | 332 |
| 220 | 20230717 | 150800 | 9620012300 | 21800 | 21750 | 21800 | 21750 | 337 |
| 221 | 20230717 | 150700 | 9612671250 | 21750 | 21750 | 21800 | 21750 | 494 |
| 222 | 20230717 | 150600 | 9601915500 | 21800 | 21750 | 21800 | 21750 | 546 |
| 223 | 20230717 | 150500 | 9590021850 | 21750 | 21750 | 21800 | 21750 | 334 |
| 224 | 20230717 | 150400 | 9582748450 | 21750 | 21800 | 21800 | 21750 | 650 |
| 225 | 20230717 | 150300 | 9568590850 | 21750 | 21750 | 21800 | 21750 | 282 |
| 226 | 20230717 | 150200 | 9562452450 | 21800 | 21800 | 21800 | 21750 | 164 |
| 227 | 20230717 | 150100 | 9558884100 | 21750 | 21850 | 21850 | 21750 | 644 |
| 228 | 20230717 | 150000 | 9544845050 | 21800 | 21750 | 21850 | 21750 | 495 |
| 229 | 20230717 | 145900 | 9534060250 | 21750 | 21800 | 21850 | 21750 | 190 |
| 230 | 20230717 | 145800 | 9529920850 | 21800 | 21800 | 21850 | 21750 | 736 |
| 231 | 20230717 | 145700 | 9513874700 | 21800 | 21750 | 21850 | 21750 | 252 |
| 232 | 20230717 | 145600 | 9508381850 | 21750 | 21750 | 21800 | 21750 | 1133 |
| 233 | 20230717 | 145500 | 9483690950 | 21750 | 21750 | 21800 | 21750 | 317 |
| 234 | 20230717 | 145400 | 9476794900 | 21800 | 21750 | 21800 | 21750 | 324 |
| 235 | 20230717 | 145300 | 9469742700 | 21750 | 21700 | 21800 | 21700 | 3654 |
| 236 | 20230717 | 145200 | 9390267050 | 21750 | 21750 | 21750 | 21700 | 2634 |
| 237 | 20230717 | 145100 | 9332988550 | 21750 | 21750 | 21750 | 21700 | 1717 |
| 238 | 20230717 | 145000 | 9295655650 | 21750 | 21700 | 21750 | 21700 | 2749 |
| 239 | 20230717 | 144900 | 9235870900 | 21750 | 21700 | 21750 | 21700 | 3171 |
| 240 | 20230717 | 144800 | 9166913000 | 21750 | 21700 | 21750 | 21700 | 2225 |
| 241 | 20230717 | 144700 | 9118523600 | 21700 | 21750 | 21750 | 21700 | 6168 |
| 242 | 20230717 | 144600 | 8984376150 | 21750 | 21750 | 21750 | 21700 | 391 |
| 243 | 20230717 | 144500 | 8975882050 | 21700 | 21750 | 21750 | 21700 | 330 |
| 244 | 20230717 | 144400 | 8968717400 | 21700 | 21750 | 21750 | 21700 | 214 |
| 245 | 20230717 | 144300 | 8964068800 | 21750 | 21800 | 21800 | 21700 | 2934 |
| 246 | 20230717 | 144200 | 8900252300 | 21800 | 21750 | 21800 | 21750 | 550 |
| 247 | 20230717 | 144100 | 8888271100 | 21800 | 21750 | 21800 | 21750 | 311 |
| 248 | 20230717 | 144000 | 8881504150 | 21750 | 21750 | 21850 | 21750 | 19497 |
| 249 | 20230717 | 143900 | 8457361400 | 21750 | 21700 | 21750 | 21700 | 2405 |
| 250 | 20230717 | 143800 | 8405081300 | 21700 | 21700 | 21750 | 21700 | 267 |
| 251 | 20230717 | 143700 | 8399276750 | 21700 | 21750 | 21750 | 21700 | 999 |
| 252 | 20230717 | 143600 | 8377558550 | 21750 | 21750 | 21750 | 21700 | 776 |
| 253 | 20230717 | 143500 | 8360693400 | 21700 | 21750 | 21750 | 21700 | 447 |
| 254 | 20230717 | 143400 | 8350977700 | 21700 | 21700 | 21750 | 21700 | 737 |
| 255 | 20230717 | 143300 | 8334962800 | 21750 | 21750 | 21750 | 21700 | 2458 |
| 256 | 20230717 | 143200 | 8281507250 | 21750 | 21700 | 21750 | 21700 | 447 |
| 257 | 20230717 | 143100 | 8271790450 | 21700 | 21750 | 21750 | 21700 | 1591 |
| 258 | 20230717 | 143000 | 8237199600 | 21750 | 21800 | 21850 | 21700 | 6201 |
| 259 | 20230717 | 142900 | 8102380600 | 21800 | 21800 | 21900 | 21700 | 33329 |
| 260 | 20230717 | 142800 | 7377328800 | 21800 | 21800 | 21850 | 21800 | 276 |
| 261 | 20230717 | 142700 | 7371311550 | 21800 | 21800 | 21850 | 21800 | 214 |
| 262 | 20230717 | 142600 | 7366643300 | 21800 | 21850 | 21850 | 21800 | 246 |
| 263 | 20230717 | 142500 | 7361273800 | 21850 | 21850 | 21850 | 21800 | 304 |
| 264 | 20230717 | 142400 | 7354645550 | 21850 | 21800 | 21850 | 21800 | 202 |
| 265 | 20230717 | 142300 | 7350239050 | 21800 | 21800 | 21850 | 21750 | 2046 |
| 266 | 20230717 | 142200 | 7305637000 | 21750 | 21750 | 21850 | 21700 | 29729 |
| 267 | 20230717 | 142100 | 6659058200 | 21750 | 21700 | 21750 | 21700 | 794 |
| 268 | 20230717 | 142000 | 6641809750 | 21750 | 21850 | 21850 | 21700 | 3870 |
| 269 | 20230717 | 141900 | 6557602800 | 21850 | 21750 | 21900 | 21750 | 21352 |
| 270 | 20230717 | 141800 | 6092895650 | 21700 | 21850 | 21900 | 21700 | 14688 |
| 271 | 20230717 | 141700 | 5773233600 | 21850 | 21850 | 21950 | 21700 | 33327 |
| 272 | 20230717 | 141600 | 5047835550 | 21850 | 21850 | 21900 | 21850 | 277 |
| 273 | 20230717 | 141500 | 5041782550 | 21950 | 21850 | 21950 | 21700 | 48102 |
| 274 | 20230717 | 141400 | 3994568500 | 21850 | 21800 | 21850 | 21800 | 650 |
| 275 | 20230717 | 141300 | 3980398050 | 21800 | 21800 | 21850 | 21800 | 733 |
| 276 | 20230717 | 141200 | 3964415550 | 21800 | 21800 | 21850 | 21800 | 481 |
| 277 | 20230717 | 141100 | 3953929250 | 21800 | 21850 | 21850 | 21800 | 444 |
| 278 | 20230717 | 141000 | 3944247150 | 21850 | 21800 | 21850 | 21800 | 529 |
| 279 | 20230717 | 140900 | 3932714300 | 21800 | 21800 | 21850 | 21800 | 708 |
| 280 | 20230717 | 140800 | 3917275400 | 21800 | 21800 | 21850 | 21800 | 469 |
| 281 | 20230717 | 140700 | 3907050600 | 21800 | 21800 | 21850 | 21800 | 251 |
| 282 | 20230717 | 140600 | 3901577700 | 21850 | 21850 | 21850 | 21800 | 596 |
| 283 | 20230717 | 140500 | 3888580750 | 21850 | 21850 | 21850 | 21800 | 453 |
| 284 | 20230717 | 140400 | 3878704300 | 21850 | 21850 | 21850 | 21800 | 248 |
| 285 | 20230717 | 140300 | 3873294500 | 21850 | 21850 | 21850 | 21800 | 1155 |
| 286 | 20230717 | 140200 | 3848100450 | 21850 | 21850 | 21850 | 21750 | 1481 |
| 287 | 20230717 | 140100 | 3815848900 | 21850 | 21800 | 21850 | 21800 | 317 |
| 288 | 20230717 | 140000 | 3808937500 | 21850 | 21800 | 21850 | 21800 | 469 |
| 289 | 20230717 | 135900 | 3798712250 | 21850 | 21850 | 21850 | 21800 | 421 |
| 290 | 20230717 | 135800 | 3789533650 | 21800 | 21850 | 21850 | 21800 | 229 |
| 291 | 20230717 | 135700 | 3784540900 | 21800 | 21800 | 21850 | 21800 | 682 |
| 292 | 20230717 | 135600 | 3769672750 | 21800 | 21850 | 21850 | 21800 | 393 |
| 293 | 20230717 | 135500 | 3761104850 | 21800 | 21850 | 21850 | 21800 | 212 |
| 294 | 20230717 | 135400 | 3756482100 | 21800 | 21850 | 21850 | 21800 | 666 |
| 295 | 20230717 | 135300 | 3741959150 | 21800 | 21850 | 21850 | 21800 | 442 |
| 296 | 20230717 | 135200 | 3732322850 | 21800 | 21850 | 21850 | 21800 | 213 |
| 297 | 20230717 | 135100 | 3727678350 | 21800 | 21800 | 21850 | 21800 | 521 |
| 298 | 20230717 | 135000 | 3716319450 | 21850 | 21850 | 21850 | 21800 | 433 |
| 299 | 20230717 | 134900 | 3706879150 | 21850 | 21850 | 21850 | 21800 | 134 |
| 300 | 20230717 | 134800 | 3703956900 | 21800 | 21800 | 21850 | 21800 | 994 |
| 301 | 20230717 | 134700 | 3682286150 | 21800 | 21850 | 21850 | 21800 | 499 |
| 302 | 20230717 | 134600 | 3671407500 | 21800 | 21800 | 21850 | 21800 | 141 |
| 303 | 20230717 | 134500 | 3668333100 | 21800 | 21850 | 21850 | 21800 | 529 |
| 304 | 20230717 | 134400 | 3656800350 | 21800 | 21800 | 21850 | 21800 | 575 |
| 305 | 20230717 | 134300 | 3644261250 | 21800 | 21800 | 21850 | 21800 | 157 |
| 306 | 20230717 | 134200 | 3640836600 | 21800 | 21800 | 21850 | 21750 | 2377 |
| 307 | 20230717 | 134100 | 3588943100 | 21750 | 21850 | 21850 | 21750 | 2138 |
| 308 | 20230717 | 134000 | 3542334200 | 21800 | 21800 | 21850 | 21800 | 128 |
| 309 | 20230717 | 133900 | 3539543050 | 21800 | 21800 | 21850 | 21800 | 861 |
| 310 | 20230717 | 133800 | 3520751100 | 21800 | 21850 | 21900 | 21800 | 447 |
| 311 | 20230717 | 133700 | 3510996650 | 21850 | 21900 | 21900 | 21850 | 176 |
| 312 | 20230717 | 133600 | 3507149650 | 21850 | 21850 | 21850 | 21850 | 202 |
| 313 | 20230717 | 133500 | 3502735950 | 21900 | 21800 | 21900 | 21800 | 3038 |
| 314 | 20230717 | 133400 | 3436348850 | 21800 | 21800 | 21850 | 21800 | 581 |
| 315 | 20230717 | 133300 | 3423675150 | 21800 | 21800 | 21850 | 21800 | 221 |
| 316 | 20230717 | 133200 | 3418857250 | 21800 | 21800 | 21850 | 21800 | 837 |
| 317 | 20230717 | 133100 | 3400593450 | 21850 | 21800 | 21850 | 21800 | 428 |
| 318 | 20230717 | 133000 | 3391259850 | 21800 | 21800 | 21850 | 21800 | 243 |
| 319 | 20230717 | 132900 | 3385960750 | 21800 | 21850 | 21850 | 21800 | 555 |
| 320 | 20230717 | 132800 | 3373859100 | 21800 | 21800 | 21850 | 21800 | 439 |
| 321 | 20230717 | 132700 | 3364288850 | 21800 | 21800 | 21850 | 21800 | 195 |
| 322 | 20230717 | 132600 | 3360037200 | 21800 | 21850 | 21850 | 21800 | 464 |
| 323 | 20230717 | 132500 | 3349921150 | 21850 | 21800 | 21850 | 21800 | 332 |
| 324 | 20230717 | 132400 | 3342682450 | 21800 | 21800 | 21850 | 21800 | 356 |
| 325 | 20230717 | 132300 | 3334918550 | 21800 | 21800 | 21800 | 21800 | 500 |
| 326 | 20230717 | 132200 | 3324018550 | 21850 | 21800 | 21850 | 21800 | 534 |
| 327 | 20230717 | 132100 | 3312366200 | 21800 | 21850 | 21850 | 21800 | 143 |
| 328 | 20230717 | 132000 | 3309246650 | 21800 | 21850 | 21850 | 21800 | 378 |
| 329 | 20230717 | 131900 | 3301005550 | 21800 | 21800 | 21850 | 21800 | 323 |
| 330 | 20230717 | 131800 | 3293964000 | 21800 | 21800 | 21800 | 21800 | 97 |
| 331 | 20230717 | 131700 | 3291849400 | 21800 | 21800 | 21850 | 21800 | 434 |
| 332 | 20230717 | 131600 | 3282386250 | 21850 | 21850 | 21850 | 21800 | 365 |
| 333 | 20230717 | 131500 | 3274426500 | 21800 | 21800 | 21850 | 21800 | 176 |
| 334 | 20230717 | 131400 | 3270586100 | 21800 | 21850 | 21850 | 21800 | 450 |
| 335 | 20230717 | 131300 | 3260773200 | 21850 | 21800 | 21850 | 21800 | 334 |
| 336 | 20230717 | 131200 | 3253491800 | 21800 | 21850 | 21850 | 21800 | 131 |
| 337 | 20230717 | 131100 | 3250629800 | 21800 | 21850 | 21850 | 21800 | 501 |
| 338 | 20230717 | 131000 | 3239707700 | 21850 | 21850 | 21850 | 21800 | 344 |
| 339 | 20230717 | 130900 | 3232206900 | 21800 | 21800 | 21800 | 21800 | 119 |
| 340 | 20230717 | 130800 | 3229612700 | 21800 | 21800 | 21850 | 21800 | 1159 |
| 341 | 20230717 | 130700 | 3204315650 | 21850 | 21800 | 21850 | 21800 | 737 |
| 342 | 20230717 | 130600 | 3188248450 | 21800 | 21800 | 21850 | 21800 | 315 |
| 343 | 20230717 | 130500 | 3181381400 | 21800 | 21850 | 21850 | 21800 | 1132 |
| 344 | 20230717 | 130400 | 3156680850 | 21800 | 21800 | 21850 | 21800 | 365 |
| 345 | 20230717 | 130300 | 3148723100 | 21800 | 21800 | 21800 | 21800 | 375 |
| 346 | 20230717 | 130200 | 3140548100 | 21850 | 21800 | 21850 | 21800 | 407 |
| 347 | 20230717 | 130100 | 3131675450 | 21800 | 21800 | 21850 | 21800 | 328 |
| 348 | 20230717 | 130000 | 3124524250 | 21800 | 21850 | 21850 | 21800 | 91 |
| 349 | 20230717 | 125900 | 3122539650 | 21800 | 21800 | 21850 | 21800 | 426 |
| 350 | 20230717 | 125800 | 3113251950 | 21800 | 21800 | 21850 | 21800 | 348 |
| 351 | 20230717 | 125700 | 3105664250 | 21850 | 21800 | 21850 | 21800 | 73 |
| 352 | 20230717 | 125600 | 3104072800 | 21800 | 21800 | 21800 | 21800 | 457 |
| 353 | 20230717 | 125500 | 3094110200 | 21800 | 21800 | 21800 | 21800 | 339 |
| 354 | 20230717 | 125400 | 3086720000 | 21850 | 21800 | 21850 | 21800 | 83 |
| 355 | 20230717 | 125300 | 3084910550 | 21800 | 21800 | 21850 | 21800 | 353 |
| 356 | 20230717 | 125200 | 3077202650 | 21800 | 21800 | 21850 | 21800 | 657 |
| 357 | 20230717 | 125100 | 3062878750 | 21800 | 21800 | 21800 | 21800 | 310 |
| 358 | 20230717 | 125000 | 3056120750 | 21800 | 21850 | 21850 | 21750 | 424 |
| 359 | 20230717 | 124900 | 3046885500 | 21800 | 21800 | 21800 | 21750 | 1006 |
| 360 | 20230717 | 124800 | 3024954800 | 21800 | 21750 | 21850 | 21750 | 69 |
| 361 | 20230717 | 124700 | 3023450700 | 21800 | 21850 | 21850 | 21750 | 573 |
| 362 | 20230717 | 124600 | 3010959500 | 21850 | 21800 | 21850 | 21800 | 605 |
| 363 | 20230717 | 124500 | 2997769000 | 21800 | 21850 | 21850 | 21800 | 636 |
| 364 | 20230717 | 124400 | 2983903100 | 21850 | 21800 | 21850 | 21800 | 161 |
| 365 | 20230717 | 124300 | 2980393000 | 21800 | 21800 | 21850 | 21750 | 875 |
| 366 | 20230717 | 124200 | 2961322950 | 21800 | 21850 | 21850 | 21800 | 158 |
| 367 | 20230717 | 124100 | 2957878300 | 21850 | 21800 | 21850 | 21800 | 440 |
| 368 | 20230717 | 124000 | 2948285600 | 21800 | 21850 | 21850 | 21800 | 601 |
| 369 | 20230717 | 123900 | 2935177050 | 21800 | 21850 | 21850 | 21800 | 115 |
| 370 | 20230717 | 123800 | 2932670000 | 21800 | 21800 | 21850 | 21800 | 425 |
| 371 | 20230717 | 123700 | 2923404900 | 21850 | 21800 | 21850 | 21800 | 316 |
| 372 | 20230717 | 123600 | 2916515900 | 21800 | 21800 | 21800 | 21800 | 87 |
| 373 | 20230717 | 123500 | 2914619300 | 21800 | 21800 | 21850 | 21800 | 431 |
| 374 | 20230717 | 123400 | 2905222450 | 21800 | 21850 | 21850 | 21800 | 401 |
| 375 | 20230717 | 123300 | 2896480250 | 21800 | 21800 | 21800 | 21800 | 52 |
| 376 | 20230717 | 123200 | 2895346650 | 21850 | 21800 | 21850 | 21800 | 436 |
| 377 | 20230717 | 123100 | 2885841350 | 21800 | 21800 | 21850 | 21800 | 318 |
| 378 | 20230717 | 123000 | 2878908850 | 21800 | 21800 | 21850 | 21800 | 77 |
| 379 | 20230717 | 122900 | 2877230200 | 21800 | 21850 | 21850 | 21800 | 408 |
| 380 | 20230717 | 122800 | 2868335700 | 21800 | 21800 | 21850 | 21800 | 66 |
| 381 | 20230717 | 122700 | 2866896650 | 21800 | 21800 | 21800 | 21800 | 9 |
| 382 | 20230717 | 122600 | 2866700450 | 21800 | 21800 | 21800 | 21750 | 1540 |
| 383 | 20230717 | 122500 | 2833128550 | 21800 | 21800 | 21800 | 21750 | 555 |
| 384 | 20230717 | 122400 | 2821041750 | 21800 | 21800 | 21800 | 21800 | 403 |
| 385 | 20230717 | 122300 | 2812256350 | 21800 | 21800 | 21850 | 21800 | 270 |
| 386 | 20230717 | 122200 | 2806370100 | 21850 | 21800 | 21850 | 21800 | 113 |
| 387 | 20230717 | 122100 | 2803906600 | 21800 | 21800 | 21800 | 21800 | 1206 |
| 388 | 20230717 | 122000 | 2777615800 | 21800 | 21750 | 21800 | 21750 | 900 |
| 389 | 20230717 | 121900 | 2758000850 | 21800 | 21800 | 21800 | 21800 | 2522 |
| 390 | 20230717 | 121800 | 2703021250 | 21800 | 21800 | 21850 | 21800 | 1738 |
| 391 | 20230717 | 121700 | 2665130350 | 21800 | 21800 | 21800 | 21800 | 397 |
| 392 | 20230717 | 121600 | 2656475750 | 21850 | 21850 | 21850 | 21800 | 711 |
| 393 | 20230717 | 121500 | 2640974050 | 21800 | 21800 | 21800 | 21800 | 712 |
| 394 | 20230717 | 121400 | 2625452450 | 21850 | 21850 | 21850 | 21800 | 791 |
| 395 | 20230717 | 121300 | 2608207250 | 21800 | 21850 | 21850 | 21800 | 319 |
| 396 | 20230717 | 121200 | 2601250050 | 21800 | 21800 | 21850 | 21800 | 386 |
| 397 | 20230717 | 121100 | 2592831600 | 21800 | 21800 | 21800 | 21800 | 97 |
| 398 | 20230717 | 121000 | 2590717000 | 21800 | 21850 | 21850 | 21800 | 369 |
| 399 | 20230717 | 120900 | 2582672550 | 21800 | 21850 | 21850 | 21800 | 8 |
| 400 | 20230717 | 120800 | 2582497900 | 21800 | 21800 | 21850 | 21800 | 457 |
| 401 | 20230717 | 120700 | 2572531550 | 21850 | 21800 | 21850 | 21800 | 379 |
| 402 | 20230717 | 120600 | 2564263400 | 21800 | 21850 | 21850 | 21800 | 200 |
| 403 | 20230717 | 120500 | 2559893450 | 21800 | 21800 | 21850 | 21800 | 251 |
| 404 | 20230717 | 120400 | 2554421600 | 21800 | 21850 | 21850 | 21800 | 234 |
| 405 | 20230717 | 120300 | 2549312150 | 21850 | 21850 | 21850 | 21800 | 429 |
| 406 | 20230717 | 120200 | 2539938700 | 21800 | 21800 | 21800 | 21800 | 407 |
| 407 | 20230717 | 120100 | 2531066100 | 21800 | 21850 | 21850 | 21800 | 82 |
| 408 | 20230717 | 120000 | 2529277950 | 21800 | 21850 | 21850 | 21800 | 95 |
| 409 | 20230717 | 115900 | 2527202850 | 21850 | 21800 | 21850 | 21800 | 211 |
| 410 | 20230717 | 115800 | 2522597500 | 21800 | 21850 | 21850 | 21800 | 1719 |
| 411 | 20230717 | 115700 | 2485056150 | 21800 | 21850 | 21850 | 21800 | 155 |
| 412 | 20230717 | 115600 | 2481669750 | 21800 | 21800 | 21850 | 21800 | 415 |
| 413 | 20230717 | 115500 | 2472622400 | 21800 | 21850 | 21850 | 21800 | 210 |
| 414 | 20230717 | 115400 | 2468040900 | 21850 | 21850 | 21850 | 21800 | 307 |
| 415 | 20230717 | 115300 | 2461333100 | 21850 | 21800 | 21850 | 21800 | 374 |
| 416 | 20230717 | 115200 | 2453163050 | 21800 | 21850 | 21850 | 21800 | 478 |
| 417 | 20230717 | 115100 | 2442738950 | 21850 | 21850 | 21850 | 21800 | 191 |
| 418 | 20230717 | 115000 | 2438568600 | 21850 | 21850 | 21850 | 21800 | 48 |
| 419 | 20230717 | 114900 | 2437520000 | 21800 | 21850 | 21850 | 21800 | 1175 |
| 420 | 20230717 | 114800 | 2411854550 | 21850 | 21850 | 21850 | 21800 | 469 |
| 421 | 20230717 | 114700 | 2401619750 | 21800 | 21800 | 21850 | 21800 | 78 |
| 422 | 20230717 | 114600 | 2399918950 | 21850 | 21850 | 21850 | 21800 | 512 |
| 423 | 20230717 | 114500 | 2388743850 | 21800 | 21900 | 21900 | 21800 | 451 |
| 424 | 20230717 | 114400 | 2378890900 | 21850 | 21850 | 21900 | 21850 | 696 |
| 425 | 20230717 | 114300 | 2363682950 | 21850 | 21850 | 21850 | 21850 | 405 |
| 426 | 20230717 | 114200 | 2354833700 | 21850 | 21850 | 21850 | 21850 | 345 |
| 427 | 20230717 | 114100 | 2347295450 | 21850 | 21850 | 21900 | 21850 | 167 |
| 428 | 20230717 | 114000 | 2343640850 | 21900 | 21850 | 21900 | 21850 | 941 |
| 429 | 20230717 | 113900 | 2323079850 | 21850 | 21850 | 21900 | 21850 | 518 |
| 430 | 20230717 | 113800 | 2311751550 | 21900 | 21900 | 21900 | 21850 | 151 |
| 431 | 20230717 | 113700 | 2308449550 | 21850 | 21900 | 21900 | 21850 | 435 |
| 432 | 20230717 | 113600 | 2298944700 | 21850 | 21850 | 21850 | 21850 | 360 |
| 433 | 20230717 | 113500 | 2291078700 | 21850 | 21850 | 21850 | 21850 | 89 |
| 434 | 20230717 | 113400 | 2289134050 | 21850 | 21850 | 21900 | 21850 | 457 |
| 435 | 20230717 | 113300 | 2279146100 | 21900 | 21850 | 21900 | 21850 | 319 |
| 436 | 20230717 | 113200 | 2272175750 | 21850 | 21900 | 21900 | 21850 | 87 |
| 437 | 20230717 | 113100 | 2270274250 | 21850 | 21850 | 21900 | 21850 | 258 |
| 438 | 20230717 | 113000 | 2264636050 | 21900 | 21850 | 21900 | 21850 | 528 |
| 439 | 20230717 | 112900 | 2253088400 | 21850 | 21850 | 21850 | 21850 | 513 |
| 440 | 20230717 | 112800 | 2241879350 | 21850 | 21900 | 21900 | 21850 | 410 |
| 441 | 20230717 | 112700 | 2232920750 | 21900 | 21850 | 21900 | 21850 | 315 |
| 442 | 20230717 | 112600 | 2226037850 | 21900 | 21900 | 21900 | 21850 | 128 |
| 443 | 20230717 | 112500 | 2223240900 | 21850 | 21850 | 21900 | 21850 | 341 |
| 444 | 20230717 | 112400 | 2215787500 | 21900 | 21850 | 21900 | 21850 | 418 |
| 445 | 20230717 | 112300 | 2206649150 | 21900 | 21850 | 21900 | 21850 | 106 |
| 446 | 20230717 | 112200 | 2204330650 | 21850 | 21850 | 21900 | 21850 | 291 |
| 447 | 20230717 | 112100 | 2197969650 | 21900 | 21850 | 21900 | 21850 | 573 |
| 448 | 20230717 | 112000 | 2185439600 | 21850 | 21900 | 21900 | 21850 | 203 |
| 449 | 20230717 | 111900 | 2181003550 | 21850 | 21850 | 21900 | 21850 | 408 |
| 450 | 20230717 | 111800 | 2172088700 | 21850 | 21900 | 21900 | 21850 | 375 |
| 451 | 20230717 | 111700 | 2163894900 | 21850 | 21900 | 21900 | 21850 | 445 |
| 452 | 20230717 | 111600 | 2154167150 | 21850 | 21850 | 21850 | 21850 | 403 |
| 453 | 20230717 | 111500 | 2145361600 | 21900 | 21850 | 21900 | 21850 | 319 |
| 454 | 20230717 | 111400 | 2138391000 | 21850 | 21900 | 21900 | 21850 | 83 |
| 455 | 20230717 | 111300 | 2136577300 | 21850 | 21850 | 21900 | 21850 | 433 |
| 456 | 20230717 | 111200 | 2127114050 | 21900 | 21900 | 21900 | 21850 | 139 |
| 457 | 20230717 | 111100 | 2124070000 | 21900 | 21900 | 21950 | 21900 | 697 |
| 458 | 20230717 | 111000 | 2108805650 | 21850 | 21850 | 21900 | 21850 | 1373 |
| 459 | 20230717 | 110900 | 2078758650 | 21850 | 21900 | 21900 | 21850 | 156 |
| 460 | 20230717 | 110800 | 2075342650 | 21900 | 21900 | 21900 | 21850 | 2132 |
| 461 | 20230717 | 110700 | 2028658300 | 21900 | 21850 | 21900 | 21850 | 526 |
| 462 | 20230717 | 110600 | 2017158000 | 21900 | 21850 | 21900 | 21850 | 251 |
| 463 | 20230717 | 110500 | 2011663950 | 21850 | 21900 | 21900 | 21850 | 252 |
| 464 | 20230717 | 110400 | 2006145550 | 21850 | 21900 | 21900 | 21850 | 476 |
| 465 | 20230717 | 110300 | 1995741400 | 21900 | 21900 | 21950 | 21850 | 8750 |
| 466 | 20230717 | 110200 | 1804117400 | 21950 | 21900 | 21950 | 21900 | 260 |
| 467 | 20230717 | 110100 | 1798423350 | 21900 | 21950 | 21950 | 21900 | 343 |
| 468 | 20230717 | 110000 | 1790899500 | 21950 | 21900 | 21950 | 21900 | 462 |
| 469 | 20230717 | 105900 | 1780761450 | 21950 | 21900 | 21950 | 21900 | 277 |
| 470 | 20230717 | 105800 | 1774681950 | 21900 | 21950 | 22000 | 21900 | 380 |
| 471 | 20230717 | 105700 | 1766342900 | 22000 | 22000 | 22000 | 21950 | 131 |
| 472 | 20230717 | 105600 | 1763466650 | 22000 | 21950 | 22000 | 21950 | 1007 |
| 473 | 20230717 | 105500 | 1741361150 | 21900 | 21950 | 21950 | 21900 | 411 |
| 474 | 20230717 | 105400 | 1732346950 | 21950 | 21900 | 21950 | 21900 | 577 |
| 475 | 20230717 | 105300 | 1719710150 | 21950 | 21900 | 21950 | 21900 | 315 |
| 476 | 20230717 | 105200 | 1712811450 | 21900 | 21950 | 21950 | 21900 | 2168 |
| 477 | 20230717 | 105100 | 1665224850 | 21950 | 22000 | 22000 | 21950 | 1768 |
| 478 | 20230717 | 105000 | 1626348550 | 22000 | 22000 | 22000 | 21950 | 31 |
| 479 | 20230717 | 104900 | 1625666800 | 21950 | 21950 | 22000 | 21950 | 406 |
| 480 | 20230717 | 104800 | 1616755000 | 21950 | 22000 | 22000 | 21950 | 113 |
| 481 | 20230717 | 104700 | 1614274550 | 22000 | 21950 | 22000 | 21950 | 17 |
| 482 | 20230717 | 104600 | 1613900800 | 22000 | 21950 | 22000 | 21950 | 414 |
| 483 | 20230717 | 104500 | 1604813450 | 21950 | 21950 | 21950 | 21950 | 1040 |
| 484 | 20230717 | 104400 | 1581985450 | 21950 | 21950 | 21950 | 21950 | 2066 |
| 485 | 20230717 | 104300 | 1536636750 | 21950 | 21950 | 22000 | 21950 | 104 |
| 486 | 20230717 | 104200 | 1534353850 | 21950 | 21950 | 21950 | 21950 | 344 |
| 487 | 20230717 | 104100 | 1526803050 | 22000 | 21950 | 22000 | 21950 | 297 |
| 488 | 20230717 | 104000 | 1520283850 | 22000 | 21950 | 22000 | 21950 | 149 |
| 489 | 20230717 | 103900 | 1517012850 | 21950 | 21950 | 22000 | 21950 | 368 |
| 490 | 20230717 | 103800 | 1508935050 | 22000 | 21950 | 22000 | 21900 | 274 |
| 491 | 20230717 | 103700 | 1502921900 | 22000 | 21950 | 22000 | 21950 | 220 |
| 492 | 20230717 | 103600 | 1498092800 | 21950 | 22000 | 22000 | 21950 | 235 |
| 493 | 20230717 | 103500 | 1492926450 | 21900 | 21950 | 22000 | 21900 | 151 |
| 494 | 20230717 | 103400 | 1489612000 | 21950 | 21900 | 21950 | 21900 | 1747 |
| 495 | 20230717 | 103300 | 1451270100 | 21900 | 21950 | 21950 | 21900 | 364 |
| 496 | 20230717 | 103200 | 1443298000 | 21950 | 21950 | 21950 | 21900 | 27 |
| 497 | 20230717 | 103100 | 1442705400 | 21950 | 21900 | 21950 | 21900 | 431 |
| 498 | 20230717 | 103000 | 1433249700 | 21950 | 21950 | 22000 | 21950 | 1614 |
| 499 | 20230717 | 102900 | 1397821650 | 22000 | 22000 | 22000 | 22000 | 176 |
| 500 | 20230717 | 102800 | 1393949650 | 22000 | 22000 | 22050 | 21950 | 5996 |
| 501 | 20230717 | 102700 | 1262044100 | 22000 | 22050 | 22050 | 22000 | 141 |
| 502 | 20230717 | 102600 | 1258940450 | 22000 | 22000 | 22000 | 22000 | 1 |
| 503 | 20230717 | 102500 | 1258918450 | 22000 | 22000 | 22000 | 22000 | 120 |
| 504 | 20230717 | 102400 | 1256278450 | 22000 | 22000 | 22000 | 22000 | 19 |
| 505 | 20230717 | 102300 | 1255860450 | 22000 | 22000 | 22000 | 22000 | 14 |
| 506 | 20230717 | 102200 | 1255552450 | 22050 | 21950 | 22050 | 21950 | 4895 |
| 507 | 20230717 | 102100 | 1147943450 | 21950 | 21950 | 22000 | 21950 | 326 |
| 508 | 20230717 | 102000 | 1140776700 | 21950 | 21950 | 21950 | 21950 | 1 |
| 509 | 20230717 | 101900 | 1140754750 | 22000 | 21950 | 22000 | 21950 | 502 |
| 510 | 20230717 | 101800 | 1129735800 | 21950 | 22000 | 22000 | 21950 | 100 |
| 511 | 20230717 | 101700 | 1127540550 | 22000 | 22000 | 22000 | 22000 | 3 |
| 512 | 20230717 | 101600 | 1127474550 | 22000 | 21950 | 22000 | 21950 | 55 |
| 513 | 20230717 | 101500 | 1126267150 | 21950 | 22000 | 22000 | 21950 | 592 |
| 514 | 20230717 | 101400 | 1113272550 | 22000 | 22000 | 22000 | 22000 | 27 |
| 515 | 20230717 | 101300 | 1112678550 | 22000 | 21950 | 22000 | 21950 | 1310 |
| 516 | 20230717 | 101200 | 1083923850 | 21950 | 22000 | 22000 | 21950 | 512 |
| 517 | 20230717 | 101100 | 1072659950 | 22000 | 21950 | 22000 | 21950 | 230 |
| 518 | 20230717 | 101000 | 1067610150 | 22000 | 21950 | 22000 | 21950 | 54 |
| 519 | 20230717 | 100900 | 1066422200 | 22000 | 22000 | 22000 | 22000 | 14 |
| 520 | 20230717 | 100800 | 1066114200 | 22000 | 22000 | 22000 | 21950 | 3620 |
| 521 | 20230717 | 100700 | 986624300 | 22000 | 22000 | 22000 | 21950 | 2576 |
| 522 | 20230717 | 100600 | 929954550 | 22000 | 22000 | 22000 | 21950 | 684 |
| 523 | 20230717 | 100500 | 914918950 | 22000 | 21950 | 22000 | 21950 | 1143 |
| 524 | 20230717 | 100400 | 889773200 | 21950 | 22000 | 22000 | 21950 | 162 |
| 525 | 20230717 | 100300 | 886209250 | 22000 | 22000 | 22000 | 21950 | 515 |
| 526 | 20230717 | 100200 | 874879300 | 22000 | 22000 | 22000 | 22000 | 202 |
| 527 | 20230717 | 100100 | 870435300 | 22000 | 21950 | 22000 | 21950 | 531 |
| 528 | 20230717 | 100000 | 858765300 | 21950 | 21950 | 21950 | 21950 | 23 |
| 529 | 20230717 | 095900 | 858260450 | 21950 | 22000 | 22000 | 21950 | 869 |
| 530 | 20230717 | 095800 | 839148100 | 22000 | 22050 | 22050 | 22000 | 64 |
| 531 | 20230717 | 095700 | 837738500 | 22050 | 22000 | 22050 | 22000 | 635 |
| 532 | 20230717 | 095600 | 823768400 | 22000 | 22050 | 22050 | 22000 | 1005 |
| 533 | 20230717 | 095500 | 801650350 | 22050 | 22100 | 22100 | 22050 | 1676 |
| 534 | 20230717 | 095400 | 764694300 | 22100 | 22100 | 22100 | 22050 | 35 |
| 535 | 20230717 | 095300 | 763921500 | 22050 | 22100 | 22100 | 22050 | 147 |
| 536 | 20230717 | 095200 | 760679600 | 22100 | 22100 | 22100 | 22100 | 14 |
| 537 | 20230717 | 095100 | 760370200 | 22100 | 22050 | 22100 | 22050 | 308 |
| 538 | 20230717 | 095000 | 753577700 | 22050 | 22050 | 22050 | 22050 | 388 |
| 539 | 20230717 | 094900 | 745022300 | 22100 | 22100 | 22100 | 22050 | 123 |
| 540 | 20230717 | 094800 | 742304100 | 22100 | 22100 | 22100 | 22100 | 165 |
| 541 | 20230717 | 094700 | 738657600 | 22100 | 22000 | 22100 | 22000 | 1670 |
| 542 | 20230717 | 094600 | 701870850 | 22000 | 21950 | 22000 | 21950 | 47 |
| 543 | 20230717 | 094500 | 700836900 | 21950 | 21950 | 22000 | 21950 | 7 |
| 544 | 20230717 | 094400 | 700683000 | 21950 | 22000 | 22000 | 21950 | 2 |
| 545 | 20230717 | 094300 | 700639050 | 21950 | 22050 | 22050 | 21950 | 2156 |
| 546 | 20230717 | 094200 | 653210250 | 22050 | 22000 | 22050 | 22000 | 48 |
| 547 | 20230717 | 094100 | 652152150 | 22000 | 22050 | 22050 | 22000 | 41 |
| 548 | 20230717 | 094000 | 651248200 | 22000 | 22050 | 22050 | 22000 | 251 |
| 549 | 20230717 | 093900 | 645720700 | 22050 | 22100 | 22100 | 22000 | 1406 |
| 550 | 20230717 | 093800 | 614727550 | 22100 | 22100 | 22100 | 22050 | 65 |
| 551 | 20230717 | 093700 | 613291550 | 22100 | 22100 | 22100 | 22100 | 142 |
| 552 | 20230717 | 093600 | 610153350 | 22100 | 22050 | 22150 | 22050 | 2680 |
| 553 | 20230717 | 093500 | 550879750 | 22050 | 22050 | 22050 | 22050 | 32 |
| 554 | 20230717 | 093400 | 550174150 | 22000 | 22000 | 22000 | 22000 | 433 |
| 555 | 20230717 | 093300 | 540648150 | 22000 | 22000 | 22000 | 21950 | 57 |
| 556 | 20230717 | 093200 | 539396900 | 21950 | 22000 | 22050 | 21950 | 571 |
| 557 | 20230717 | 093100 | 526833350 | 22000 | 22000 | 22000 | 21950 | 497 |
| 558 | 20230717 | 093000 | 515902200 | 22000 | 22000 | 22000 | 21950 | 352 |
| 559 | 20230717 | 092900 | 508172850 | 22000 | 22000 | 22000 | 21950 | 1547 |
| 560 | 20230717 | 092800 | 474172150 | 22000 | 22050 | 22050 | 22000 | 169 |
| 561 | 20230717 | 092700 | 470454100 | 22000 | 22000 | 22000 | 22000 | 61 |
| 562 | 20230717 | 092600 | 469112100 | 22000 | 22100 | 22100 | 22000 | 799 |
| 563 | 20230717 | 092500 | 451534000 | 22100 | 22050 | 22100 | 22000 | 988 |
| 564 | 20230717 | 092400 | 429720000 | 22050 | 22050 | 22050 | 22050 | 325 |
| 565 | 20230717 | 092300 | 422553750 | 22050 | 22000 | 22050 | 22000 | 1174 |
| 566 | 20230717 | 092200 | 396725450 | 21950 | 22000 | 22000 | 21950 | 5 |
| 567 | 20230717 | 092100 | 396615500 | 22000 | 21950 | 22000 | 21950 | 6 |
| 568 | 20230717 | 092000 | 396483550 | 22000 | 21950 | 22000 | 21950 | 150 |
| 569 | 20230717 | 091900 | 393190300 | 22000 | 21950 | 22000 | 21950 | 117 |
| 570 | 20230717 | 091800 | 390619900 | 22000 | 21950 | 22000 | 21950 | 2099 |
| 571 | 20230717 | 091700 | 344542350 | 21950 | 21900 | 21950 | 21900 | 159 |
| 572 | 20230717 | 091600 | 341054150 | 21950 | 21950 | 21950 | 21900 | 128 |
| 573 | 20230717 | 091500 | 338250650 | 21950 | 21900 | 21950 | 21900 | 144 |
| 574 | 20230717 | 091400 | 335089900 | 21950 | 21900 | 21950 | 21900 | 606 |
| 575 | 20230717 | 091300 | 321807750 | 21900 | 21900 | 21950 | 21850 | 5019 |
| 576 | 20230717 | 091200 | 212000250 | 21950 | 21900 | 21950 | 21900 | 206 |
| 577 | 20230717 | 091100 | 207488250 | 21900 | 21950 | 21950 | 21900 | 176 |
| 578 | 20230717 | 091000 | 203625700 | 21900 | 21950 | 21950 | 21900 | 333 |
| 579 | 20230717 | 090900 | 196325250 | 21950 | 21950 | 22000 | 21950 | 593 |
| 580 | 20230717 | 090800 | 183308850 | 21950 | 21950 | 21950 | 21950 | 1878 |
| 581 | 20230717 | 090700 | 142086750 | 21950 | 22000 | 22000 | 21950 | 194 |
| 582 | 20230717 | 090600 | 137823250 | 22000 | 22000 | 22000 | 22000 | 765 |
| 583 | 20230717 | 090500 | 120993250 | 22000 | 22000 | 22000 | 22000 | 590 |
| 584 | 20230717 | 090400 | 108013250 | 22000 | 21950 | 22000 | 21950 | 484 |
| 585 | 20230717 | 090300 | 97388750 | 21950 | 21950 | 21950 | 21950 | 268 |
| 586 | 20230717 | 090200 | 91506150 | 21950 | 22000 | 22000 | 21950 | 596 |
| 587 | 20230717 | 090100 | 78413950 | 22000 | 22050 | 22150 | 21950 | 1390 |
| 588 | 20230717 | 090000 | 47826500 | 22050 | 22050 | 22100 | 22050 | 2169 |