32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 185000 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 13125 |
| 3 | 20230719 | 184900 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20230719 | 184800 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20230719 | 184700 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20230719 | 184600 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20230719 | 184500 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20230719 | 184400 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20230719 | 184300 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20230719 | 184200 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20230719 | 184100 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20230719 | 184000 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20230719 | 183900 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20230719 | 183800 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20230719 | 183700 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20230719 | 183600 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20230719 | 183500 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20230719 | 183400 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20230719 | 183300 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20230719 | 183200 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20230719 | 183100 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20230719 | 183000 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20230719 | 182900 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20230719 | 182800 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20230719 | 182700 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20230719 | 182600 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20230719 | 182500 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20230719 | 182400 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20230719 | 182300 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20230719 | 182200 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20230719 | 182100 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20230719 | 182000 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 13125 |
| 33 | 20230719 | 181900 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20230719 | 181800 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20230719 | 181700 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20230719 | 181600 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20230719 | 181500 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20230719 | 181400 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20230719 | 181300 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20230719 | 181200 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20230719 | 181100 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20230719 | 181000 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20230719 | 180900 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20230719 | 180800 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20230719 | 180700 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20230719 | 180600 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20230719 | 180500 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20230719 | 180400 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20230719 | 180300 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20230719 | 180200 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20230719 | 180100 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20230719 | 180000 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20230719 | 175900 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20230719 | 175800 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20230719 | 175700 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20230719 | 175600 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20230719 | 175500 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20230719 | 175400 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20230719 | 175300 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20230719 | 175200 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20230719 | 175100 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20230719 | 175000 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 13125 |
| 63 | 20230719 | 174900 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20230719 | 174800 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20230719 | 174700 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20230719 | 174600 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20230719 | 174500 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20230719 | 174400 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20230719 | 174300 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20230719 | 174200 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20230719 | 174100 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20230719 | 174000 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20230719 | 173900 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20230719 | 173800 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20230719 | 173700 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20230719 | 173600 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20230719 | 173500 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20230719 | 173400 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20230719 | 173300 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20230719 | 173200 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20230719 | 173100 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20230719 | 173000 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20230719 | 172900 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20230719 | 172800 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20230719 | 172700 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20230719 | 172600 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20230719 | 172500 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20230719 | 172400 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20230719 | 172300 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20230719 | 172200 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20230719 | 172100 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20230719 | 172000 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 13125 |
| 93 | 20230719 | 171900 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20230719 | 171800 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20230719 | 171700 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20230719 | 171600 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20230719 | 171500 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20230719 | 171400 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20230719 | 171300 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20230719 | 171200 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20230719 | 171100 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20230719 | 171000 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20230719 | 170900 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20230719 | 170800 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20230719 | 170700 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20230719 | 170600 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20230719 | 170500 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20230719 | 170400 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20230719 | 170300 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20230719 | 170200 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20230719 | 170100 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20230719 | 170000 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20230719 | 165900 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20230719 | 165800 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20230719 | 165700 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20230719 | 165600 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20230719 | 165500 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20230719 | 165400 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20230719 | 165300 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20230719 | 165200 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20230719 | 165100 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20230719 | 165000 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 13125 |
| 123 | 20230719 | 164900 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20230719 | 164800 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20230719 | 164700 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20230719 | 164600 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20230719 | 164500 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20230719 | 164400 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20230719 | 164300 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20230719 | 164200 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20230719 | 164100 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20230719 | 164000 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20230719 | 163900 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20230719 | 163800 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20230719 | 163700 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20230719 | 163600 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20230719 | 163500 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20230719 | 163400 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20230719 | 163300 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20230719 | 163200 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20230719 | 163100 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20230719 | 163000 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20230719 | 162900 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20230719 | 162800 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20230719 | 162700 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20230719 | 162600 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20230719 | 162500 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20230719 | 162400 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20230719 | 162300 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20230719 | 162200 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20230719 | 162100 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20230719 | 162000 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 13125 |
| 153 | 20230719 | 161900 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20230719 | 161800 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20230719 | 161700 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20230719 | 161600 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20230719 | 161500 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20230719 | 161400 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20230719 | 161300 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20230719 | 161200 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20230719 | 161100 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20230719 | 161000 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20230719 | 160900 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20230719 | 160800 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20230719 | 160700 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20230719 | 160600 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20230719 | 160500 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20230719 | 160400 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20230719 | 160300 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20230719 | 160200 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20230719 | 160100 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20230719 | 160000 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20230719 | 155900 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20230719 | 155800 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20230719 | 155700 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20230719 | 155600 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20230719 | 155500 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20230719 | 155400 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20230719 | 155300 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20230719 | 155200 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20230719 | 155100 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20230719 | 155000 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 13125 |
| 183 | 20230719 | 154900 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20230719 | 154800 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20230719 | 154700 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20230719 | 154600 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20230719 | 154500 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20230719 | 154400 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20230719 | 154300 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20230719 | 154200 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20230719 | 154100 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20230719 | 154000 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20230719 | 153900 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20230719 | 153800 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20230719 | 153700 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20230719 | 153600 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20230719 | 153500 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20230719 | 153400 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20230719 | 153300 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20230719 | 153200 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20230719 | 153100 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20230719 | 153000 | 21276082200 | 22100 | 22100 | 22100 | 22100 | 13125 |
| 203 | 20230719 | 152900 | 20986019700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20230719 | 152800 | 20986019700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20230719 | 152700 | 20986019700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20230719 | 152600 | 20986019700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20230719 | 152500 | 20986019700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20230719 | 152400 | 20986019700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20230719 | 152300 | 20986019700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20230719 | 152200 | 20986019700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20230719 | 152100 | 20986019700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20230719 | 152000 | 20986019700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 213 | 20230719 | 151900 | 20986019700 | 22150 | 22100 | 22150 | 22100 | 1898 |
| 214 | 20230719 | 151800 | 20944069250 | 22050 | 22050 | 22100 | 22050 | 623 |
| 215 | 20230719 | 151700 | 20930307650 | 22050 | 22050 | 22100 | 22050 | 344 |
| 216 | 20230719 | 151600 | 20922712750 | 22050 | 22050 | 22150 | 22050 | 2522 |
| 217 | 20230719 | 151500 | 20866979650 | 22050 | 22050 | 22100 | 22050 | 235 |
| 218 | 20230719 | 151400 | 20861788800 | 22100 | 22050 | 22100 | 22050 | 656 |
| 219 | 20230719 | 151300 | 20847300800 | 22050 | 22050 | 22100 | 22050 | 243 |
| 220 | 20230719 | 151200 | 20841935900 | 22100 | 22050 | 22100 | 22050 | 335 |
| 221 | 20230719 | 151100 | 20834542600 | 22000 | 22050 | 22100 | 22000 | 1526 |
| 222 | 20230719 | 151000 | 20800923050 | 22000 | 22050 | 22100 | 22000 | 942 |
| 223 | 20230719 | 150900 | 20780185300 | 22100 | 22050 | 22100 | 22000 | 601 |
| 224 | 20230719 | 150800 | 20766937000 | 22050 | 22100 | 22100 | 21950 | 629 |
| 225 | 20230719 | 150700 | 20753083550 | 22100 | 22000 | 22100 | 22000 | 371 |
| 226 | 20230719 | 150600 | 20744892200 | 22000 | 22000 | 22100 | 22000 | 1507 |
| 227 | 20230719 | 150500 | 20711712950 | 22000 | 22100 | 22100 | 22000 | 1227 |
| 228 | 20230719 | 150400 | 20684634250 | 22100 | 22100 | 22150 | 22050 | 2368 |
| 229 | 20230719 | 150300 | 20632316400 | 22050 | 22100 | 22100 | 22050 | 224 |
| 230 | 20230719 | 150200 | 20627369700 | 22100 | 22050 | 22100 | 22050 | 306 |
| 231 | 20230719 | 150100 | 20620612650 | 22050 | 22050 | 22100 | 22000 | 624 |
| 232 | 20230719 | 150000 | 20606834700 | 22000 | 22100 | 22100 | 22000 | 1044 |
| 233 | 20230719 | 145900 | 20583846900 | 22050 | 22050 | 22100 | 22000 | 2147 |
| 234 | 20230719 | 145800 | 20536497350 | 22000 | 22050 | 22050 | 22000 | 1059 |
| 235 | 20230719 | 145700 | 20513171950 | 22050 | 22050 | 22100 | 22000 | 1114 |
| 236 | 20230719 | 145600 | 20488630300 | 22000 | 22050 | 22100 | 21950 | 776 |
| 237 | 20230719 | 145500 | 20471542050 | 22050 | 22050 | 22050 | 21950 | 647 |
| 238 | 20230719 | 145400 | 20457296100 | 22000 | 22050 | 22050 | 22000 | 1077 |
| 239 | 20230719 | 145300 | 20433568950 | 22000 | 22050 | 22100 | 21900 | 3839 |
| 240 | 20230719 | 145200 | 20349094850 | 22000 | 22050 | 22050 | 22000 | 888 |
| 241 | 20230719 | 145100 | 20329528250 | 22000 | 22000 | 22050 | 21950 | 821 |
| 242 | 20230719 | 145000 | 20311456900 | 22000 | 22000 | 22050 | 21950 | 748 |
| 243 | 20230719 | 144900 | 20295001250 | 22000 | 22000 | 22050 | 21950 | 536 |
| 244 | 20230719 | 144800 | 20283206250 | 22000 | 22050 | 22050 | 21950 | 947 |
| 245 | 20230719 | 144700 | 20262356000 | 22000 | 21950 | 22050 | 21950 | 796 |
| 246 | 20230719 | 144600 | 20244844250 | 21950 | 21950 | 22050 | 21950 | 667 |
| 247 | 20230719 | 144500 | 20230173500 | 21950 | 21950 | 22000 | 21950 | 777 |
| 248 | 20230719 | 144400 | 20213096200 | 21950 | 21950 | 22000 | 21950 | 1321 |
| 249 | 20230719 | 144300 | 20184051550 | 22000 | 21950 | 22000 | 21950 | 1561 |
| 250 | 20230719 | 144200 | 20149727300 | 21950 | 22000 | 22000 | 21900 | 910 |
| 251 | 20230719 | 144100 | 20129737300 | 22050 | 22000 | 22050 | 22000 | 2012 |
| 252 | 20230719 | 144000 | 20085456000 | 22000 | 22100 | 22100 | 22000 | 1687 |
| 253 | 20230719 | 143900 | 20048256850 | 22100 | 22050 | 22100 | 22050 | 733 |
| 254 | 20230719 | 143800 | 20032076950 | 22050 | 22050 | 22100 | 22050 | 699 |
| 255 | 20230719 | 143700 | 20016646650 | 22050 | 22050 | 22100 | 22050 | 652 |
| 256 | 20230719 | 143600 | 20002248500 | 22050 | 22050 | 22150 | 22050 | 4049 |
| 257 | 20230719 | 143500 | 19912767950 | 22100 | 22100 | 22100 | 22050 | 913 |
| 258 | 20230719 | 143400 | 19892597650 | 22050 | 22050 | 22150 | 22050 | 1615 |
| 259 | 20230719 | 143300 | 19856905850 | 22050 | 22100 | 22100 | 22050 | 313 |
| 260 | 20230719 | 143200 | 19849992350 | 22100 | 22100 | 22100 | 22050 | 1363 |
| 261 | 20230719 | 143100 | 19819900650 | 22100 | 22200 | 22200 | 22100 | 3271 |
| 262 | 20230719 | 143000 | 19747534100 | 22200 | 22200 | 22250 | 22150 | 962 |
| 263 | 20230719 | 142900 | 19726173000 | 22250 | 22200 | 22250 | 22200 | 852 |
| 264 | 20230719 | 142800 | 19707233900 | 22200 | 22150 | 22250 | 22150 | 1444 |
| 265 | 20230719 | 142700 | 19675174650 | 22150 | 22200 | 22200 | 22150 | 609 |
| 266 | 20230719 | 142600 | 19661658250 | 22200 | 22200 | 22200 | 22150 | 481 |
| 267 | 20230719 | 142500 | 19650981200 | 22200 | 22200 | 22200 | 22150 | 860 |
| 268 | 20230719 | 142400 | 19631906250 | 22200 | 22200 | 22200 | 22150 | 561 |
| 269 | 20230719 | 142300 | 19619455950 | 22200 | 22200 | 22200 | 22150 | 618 |
| 270 | 20230719 | 142200 | 19605743200 | 22200 | 22150 | 22200 | 22150 | 793 |
| 271 | 20230719 | 142100 | 19588167300 | 22150 | 22150 | 22200 | 22100 | 1020 |
| 272 | 20230719 | 142000 | 19565570650 | 22150 | 22100 | 22150 | 22100 | 770 |
| 273 | 20230719 | 141900 | 19548515450 | 22100 | 22100 | 22100 | 22050 | 455 |
| 274 | 20230719 | 141800 | 19538460550 | 22100 | 22150 | 22150 | 22100 | 1083 |
| 275 | 20230719 | 141700 | 19514490100 | 22150 | 22150 | 22150 | 22100 | 344 |
| 276 | 20230719 | 141600 | 19506870800 | 22150 | 22150 | 22150 | 22100 | 1245 |
| 277 | 20230719 | 141500 | 19479326700 | 22150 | 22200 | 22200 | 22100 | 581 |
| 278 | 20230719 | 141400 | 19466456800 | 22200 | 22150 | 22200 | 22100 | 490 |
| 279 | 20230719 | 141300 | 19455591200 | 22150 | 22150 | 22150 | 22100 | 558 |
| 280 | 20230719 | 141200 | 19443231600 | 22150 | 22100 | 22150 | 22100 | 546 |
| 281 | 20230719 | 141100 | 19431137850 | 22150 | 22200 | 22200 | 22100 | 1351 |
| 282 | 20230719 | 141000 | 19401220750 | 22200 | 22200 | 22200 | 22150 | 582 |
| 283 | 20230719 | 140900 | 19388300400 | 22200 | 22150 | 22200 | 22150 | 443 |
| 284 | 20230719 | 140800 | 19378466850 | 22200 | 22150 | 22200 | 22150 | 543 |
| 285 | 20230719 | 140700 | 19366413050 | 22200 | 22200 | 22200 | 22150 | 862 |
| 286 | 20230719 | 140600 | 19347291350 | 22200 | 22200 | 22200 | 22150 | 606 |
| 287 | 20230719 | 140500 | 19333845950 | 22200 | 22100 | 22200 | 22100 | 298 |
| 288 | 20230719 | 140400 | 19327242200 | 22150 | 22150 | 22150 | 22100 | 532 |
| 289 | 20230719 | 140300 | 19315458450 | 22150 | 22150 | 22150 | 22100 | 619 |
| 290 | 20230719 | 140200 | 19301751500 | 22150 | 22150 | 22200 | 22100 | 3798 |
| 291 | 20230719 | 140100 | 19217720800 | 22200 | 22150 | 22200 | 22150 | 775 |
| 292 | 20230719 | 140000 | 19200516700 | 22200 | 22150 | 22200 | 22150 | 3068 |
| 293 | 20230719 | 135900 | 19132526300 | 22100 | 22250 | 22250 | 22100 | 2758 |
| 294 | 20230719 | 135800 | 19071366950 | 22200 | 22200 | 22250 | 22150 | 1575 |
| 295 | 20230719 | 135700 | 19036388200 | 22150 | 22200 | 22200 | 22150 | 1007 |
| 296 | 20230719 | 135600 | 19014043900 | 22150 | 22200 | 22200 | 22150 | 923 |
| 297 | 20230719 | 135500 | 18993553600 | 22200 | 22200 | 22200 | 22150 | 448 |
| 298 | 20230719 | 135400 | 18983610550 | 22200 | 22200 | 22250 | 22150 | 841 |
| 299 | 20230719 | 135300 | 18964935400 | 22150 | 22200 | 22200 | 22150 | 524 |
| 300 | 20230719 | 135200 | 18953306450 | 22200 | 22200 | 22200 | 22100 | 1692 |
| 301 | 20230719 | 135100 | 18915776500 | 22200 | 22150 | 22200 | 22100 | 546 |
| 302 | 20230719 | 135000 | 18903665500 | 22100 | 22100 | 22200 | 22100 | 1559 |
| 303 | 20230719 | 134900 | 18869159600 | 22100 | 22150 | 22150 | 22100 | 577 |
| 304 | 20230719 | 134800 | 18856383650 | 22150 | 22150 | 22150 | 22100 | 378 |
| 305 | 20230719 | 134700 | 18848011000 | 22150 | 22150 | 22150 | 22100 | 297 |
| 306 | 20230719 | 134600 | 18841432500 | 22150 | 22150 | 22150 | 22100 | 201 |
| 307 | 20230719 | 134500 | 18836980400 | 22150 | 22200 | 22200 | 22100 | 1349 |
| 308 | 20230719 | 134400 | 18807092250 | 22200 | 22150 | 22200 | 22150 | 567 |
| 309 | 20230719 | 134300 | 18794505000 | 22150 | 22150 | 22200 | 22100 | 866 |
| 310 | 20230719 | 134200 | 18775315400 | 22150 | 22100 | 22150 | 22050 | 2501 |
| 311 | 20230719 | 134100 | 18720039800 | 22100 | 22100 | 22100 | 22050 | 193 |
| 312 | 20230719 | 134000 | 18715774600 | 22050 | 22050 | 22100 | 22050 | 1021 |
| 313 | 20230719 | 133900 | 18693243650 | 22000 | 22100 | 22100 | 22000 | 1409 |
| 314 | 20230719 | 133800 | 18662185550 | 22100 | 22100 | 22100 | 22050 | 435 |
| 315 | 20230719 | 133700 | 18652572100 | 22100 | 22050 | 22100 | 22050 | 268 |
| 316 | 20230719 | 133600 | 18646649950 | 22050 | 22100 | 22100 | 22050 | 483 |
| 317 | 20230719 | 133500 | 18635975850 | 22100 | 22100 | 22100 | 22050 | 328 |
| 318 | 20230719 | 133400 | 18628727100 | 22100 | 22100 | 22100 | 22050 | 219 |
| 319 | 20230719 | 133300 | 18623887300 | 22100 | 22100 | 22100 | 22050 | 267 |
| 320 | 20230719 | 133200 | 18617986650 | 22100 | 22100 | 22100 | 22050 | 524 |
| 321 | 20230719 | 133100 | 18606406850 | 22100 | 22100 | 22100 | 22050 | 375 |
| 322 | 20230719 | 133000 | 18598127000 | 22100 | 22050 | 22100 | 22050 | 266 |
| 323 | 20230719 | 132900 | 18592250350 | 22050 | 22100 | 22100 | 22050 | 832 |
| 324 | 20230719 | 132800 | 18573899050 | 22100 | 22100 | 22100 | 22050 | 677 |
| 325 | 20230719 | 132700 | 18558937450 | 22050 | 22100 | 22100 | 22050 | 201 |
| 326 | 20230719 | 132600 | 18554495700 | 22100 | 22100 | 22100 | 22050 | 107 |
| 327 | 20230719 | 132500 | 18552131600 | 22100 | 22100 | 22100 | 22050 | 137 |
| 328 | 20230719 | 132400 | 18549104050 | 22100 | 22150 | 22150 | 22050 | 516 |
| 329 | 20230719 | 132300 | 18537700500 | 22150 | 22150 | 22150 | 22100 | 666 |
| 330 | 20230719 | 132200 | 18522975350 | 22100 | 22150 | 22150 | 22100 | 416 |
| 331 | 20230719 | 132100 | 18513777500 | 22100 | 22100 | 22150 | 22100 | 571 |
| 332 | 20230719 | 132000 | 18501147350 | 22100 | 22050 | 22100 | 22000 | 325 |
| 333 | 20230719 | 131900 | 18493975700 | 22050 | 22050 | 22050 | 22000 | 851 |
| 334 | 20230719 | 131800 | 18475211250 | 22100 | 22100 | 22100 | 22050 | 684 |
| 335 | 20230719 | 131700 | 18460095900 | 22100 | 22100 | 22100 | 22050 | 164 |
| 336 | 20230719 | 131600 | 18456471750 | 22100 | 22100 | 22100 | 22000 | 506 |
| 337 | 20230719 | 131500 | 18445311950 | 22100 | 22050 | 22100 | 22050 | 201 |
| 338 | 20230719 | 131400 | 18440874400 | 22050 | 22100 | 22100 | 22050 | 340 |
| 339 | 20230719 | 131300 | 18433360850 | 22100 | 22200 | 22200 | 22050 | 2050 |
| 340 | 20230719 | 131200 | 18388069600 | 22150 | 22200 | 22200 | 22150 | 575 |
| 341 | 20230719 | 131100 | 18375323150 | 22150 | 22200 | 22200 | 22150 | 324 |
| 342 | 20230719 | 131000 | 18368132550 | 22200 | 22200 | 22200 | 22150 | 477 |
| 343 | 20230719 | 130900 | 18357543250 | 22150 | 22200 | 22200 | 22150 | 677 |
| 344 | 20230719 | 130800 | 18342518400 | 22200 | 22150 | 22200 | 22150 | 440 |
| 345 | 20230719 | 130700 | 18332760550 | 22200 | 22150 | 22200 | 22150 | 471 |
| 346 | 20230719 | 130600 | 18322320100 | 22150 | 22150 | 22200 | 22100 | 484 |
| 347 | 20230719 | 130500 | 18311589150 | 22150 | 22050 | 22150 | 22050 | 914 |
| 348 | 20230719 | 130400 | 18291350050 | 22100 | 22000 | 22100 | 22000 | 535 |
| 349 | 20230719 | 130300 | 18279537000 | 22050 | 22050 | 22100 | 22050 | 432 |
| 350 | 20230719 | 130200 | 18270003600 | 22100 | 22150 | 22150 | 22050 | 2342 |
| 351 | 20230719 | 130100 | 18218309100 | 22150 | 22150 | 22150 | 22100 | 258 |
| 352 | 20230719 | 130000 | 18212604800 | 22150 | 22100 | 22150 | 22050 | 1891 |
| 353 | 20230719 | 125900 | 18170795450 | 22050 | 22000 | 22100 | 22000 | 702 |
| 354 | 20230719 | 125800 | 18155330300 | 22000 | 22000 | 22050 | 22000 | 292 |
| 355 | 20230719 | 125700 | 18148891850 | 22000 | 22050 | 22050 | 22000 | 116 |
| 356 | 20230719 | 125600 | 18146334250 | 22000 | 22000 | 22050 | 21950 | 1789 |
| 357 | 20230719 | 125500 | 18106993400 | 21950 | 22000 | 22000 | 21950 | 160 |
| 358 | 20230719 | 125400 | 18103474750 | 21950 | 21950 | 22000 | 21950 | 526 |
| 359 | 20230719 | 125300 | 18091928250 | 21900 | 22050 | 22050 | 21900 | 1700 |
| 360 | 20230719 | 125200 | 18054528850 | 22050 | 22000 | 22050 | 22000 | 269 |
| 361 | 20230719 | 125100 | 18048603450 | 22000 | 22050 | 22050 | 22000 | 16 |
| 362 | 20230719 | 125000 | 18048250700 | 22000 | 22050 | 22050 | 22000 | 352 |
| 363 | 20230719 | 124900 | 18040492150 | 22000 | 22000 | 22050 | 22000 | 125 |
| 364 | 20230719 | 124800 | 18037738550 | 21950 | 22000 | 22050 | 21950 | 3734 |
| 365 | 20230719 | 124700 | 17955583500 | 22050 | 22000 | 22050 | 22000 | 392 |
| 366 | 20230719 | 124600 | 17946940650 | 22000 | 22000 | 22000 | 21950 | 574 |
| 367 | 20230719 | 124500 | 17934312700 | 22000 | 21950 | 22050 | 21900 | 5579 |
| 368 | 20230719 | 124400 | 17811418350 | 21900 | 21950 | 21950 | 21900 | 77 |
| 369 | 20230719 | 124300 | 17809728300 | 21900 | 21900 | 21950 | 21850 | 2322 |
| 370 | 20230719 | 124200 | 17758894700 | 21900 | 21900 | 21950 | 21900 | 142 |
| 371 | 20230719 | 124100 | 17755779800 | 21950 | 21900 | 21950 | 21900 | 320 |
| 372 | 20230719 | 124000 | 17748760900 | 21900 | 21950 | 21950 | 21900 | 62 |
| 373 | 20230719 | 123900 | 17747400050 | 21950 | 21950 | 21950 | 21900 | 79 |
| 374 | 20230719 | 123800 | 17745666300 | 21950 | 21900 | 21950 | 21850 | 1392 |
| 375 | 20230719 | 123700 | 17715178750 | 21900 | 21900 | 21950 | 21850 | 384 |
| 376 | 20230719 | 123600 | 17706765450 | 21850 | 21950 | 21950 | 21850 | 2147 |
| 377 | 20230719 | 123500 | 17659754550 | 22000 | 22000 | 22000 | 21950 | 450 |
| 378 | 20230719 | 123400 | 17649862150 | 22000 | 22050 | 22050 | 22000 | 252 |
| 379 | 20230719 | 123300 | 17644310600 | 22050 | 22000 | 22050 | 21950 | 650 |
| 380 | 20230719 | 123200 | 17630012550 | 21950 | 22000 | 22000 | 21950 | 38 |
| 381 | 20230719 | 123100 | 17629176600 | 22000 | 21950 | 22000 | 21950 | 520 |
| 382 | 20230719 | 123000 | 17617755650 | 22000 | 21950 | 22000 | 21950 | 201 |
| 383 | 20230719 | 122900 | 17613335850 | 22000 | 21950 | 22000 | 21950 | 538 |
| 384 | 20230719 | 122800 | 17601516550 | 22000 | 22050 | 22050 | 22000 | 1542 |
| 385 | 20230719 | 122700 | 17567583400 | 22050 | 22050 | 22050 | 22000 | 260 |
| 386 | 20230719 | 122600 | 17561852400 | 22050 | 21950 | 22050 | 21950 | 837 |
| 387 | 20230719 | 122500 | 17543439900 | 21950 | 22000 | 22000 | 21950 | 780 |
| 388 | 20230719 | 122400 | 17526305700 | 22000 | 22000 | 22000 | 21950 | 803 |
| 389 | 20230719 | 122300 | 17508658600 | 22000 | 21950 | 22000 | 21950 | 977 |
| 390 | 20230719 | 122200 | 17487211550 | 21950 | 21950 | 22000 | 21950 | 438 |
| 391 | 20230719 | 122100 | 17477592700 | 21950 | 22000 | 22000 | 21950 | 538 |
| 392 | 20230719 | 122000 | 17465766100 | 22000 | 21950 | 22000 | 21950 | 77 |
| 393 | 20230719 | 121900 | 17464074850 | 22000 | 21950 | 22000 | 21950 | 762 |
| 394 | 20230719 | 121800 | 17447343700 | 22000 | 22050 | 22050 | 22000 | 1543 |
| 395 | 20230719 | 121700 | 17413393050 | 22050 | 22100 | 22100 | 22000 | 4521 |
| 396 | 20230719 | 121600 | 17313675700 | 22100 | 22100 | 22100 | 22050 | 215 |
| 397 | 20230719 | 121500 | 17308930250 | 22050 | 22100 | 22100 | 22050 | 567 |
| 398 | 20230719 | 121400 | 17296411800 | 22100 | 22050 | 22100 | 22050 | 282 |
| 399 | 20230719 | 121300 | 17290182000 | 22050 | 22100 | 22100 | 22050 | 328 |
| 400 | 20230719 | 121200 | 17282935100 | 22050 | 22050 | 22050 | 22000 | 1795 |
| 401 | 20230719 | 121100 | 17243357050 | 22100 | 22100 | 22100 | 22050 | 222 |
| 402 | 20230719 | 121000 | 17238452550 | 22100 | 22100 | 22150 | 22050 | 449 |
| 403 | 20230719 | 120900 | 17228532500 | 22100 | 22200 | 22200 | 22050 | 4763 |
| 404 | 20230719 | 120800 | 17123108850 | 22200 | 22150 | 22200 | 22150 | 292 |
| 405 | 20230719 | 120700 | 17116629750 | 22150 | 22150 | 22200 | 22150 | 119 |
| 406 | 20230719 | 120600 | 17113990200 | 22150 | 22200 | 22200 | 22150 | 1941 |
| 407 | 20230719 | 120500 | 17070917850 | 22150 | 22100 | 22200 | 22100 | 1067 |
| 408 | 20230719 | 120400 | 17047282750 | 22100 | 22150 | 22200 | 22100 | 3045 |
| 409 | 20230719 | 120300 | 16979753100 | 22150 | 22100 | 22200 | 22100 | 2289 |
| 410 | 20230719 | 120200 | 16929040900 | 22100 | 22050 | 22100 | 22050 | 362 |
| 411 | 20230719 | 120100 | 16921044950 | 22100 | 22050 | 22100 | 22050 | 589 |
| 412 | 20230719 | 120000 | 16908045900 | 22100 | 22150 | 22150 | 22050 | 3043 |
| 413 | 20230719 | 115900 | 16840795100 | 22100 | 22100 | 22150 | 22100 | 486 |
| 414 | 20230719 | 115800 | 16830050750 | 22050 | 22100 | 22100 | 22050 | 1337 |
| 415 | 20230719 | 115700 | 16800507550 | 22050 | 22100 | 22100 | 22050 | 266 |
| 416 | 20230719 | 115600 | 16794634550 | 22100 | 22050 | 22100 | 22050 | 532 |
| 417 | 20230719 | 115500 | 16782900250 | 22000 | 22000 | 22050 | 22000 | 300 |
| 418 | 20230719 | 115400 | 16776292900 | 22000 | 22100 | 22150 | 22000 | 1671 |
| 419 | 20230719 | 115300 | 16739411400 | 22100 | 22000 | 22100 | 22000 | 451 |
| 420 | 20230719 | 115200 | 16729457700 | 22050 | 22050 | 22150 | 22000 | 1680 |
| 421 | 20230719 | 115100 | 16692410700 | 22050 | 22050 | 22150 | 22050 | 383 |
| 422 | 20230719 | 115000 | 16683948650 | 22100 | 22050 | 22100 | 22050 | 1160 |
| 423 | 20230719 | 114900 | 16658366900 | 22050 | 22000 | 22100 | 22000 | 395 |
| 424 | 20230719 | 114800 | 16649654100 | 21950 | 22050 | 22050 | 21950 | 559 |
| 425 | 20230719 | 114700 | 16637354900 | 22000 | 22100 | 22100 | 22000 | 1422 |
| 426 | 20230719 | 114600 | 16606058050 | 22100 | 22100 | 22100 | 22000 | 733 |
| 427 | 20230719 | 114500 | 16589879950 | 22050 | 22050 | 22100 | 22000 | 337 |
| 428 | 20230719 | 114400 | 16582444350 | 22100 | 22100 | 22100 | 22000 | 230 |
| 429 | 20230719 | 114300 | 16577364900 | 22000 | 22100 | 22100 | 22000 | 315 |
| 430 | 20230719 | 114200 | 16570412600 | 22100 | 22150 | 22150 | 22050 | 522 |
| 431 | 20230719 | 114100 | 16558885850 | 22100 | 22100 | 22150 | 22100 | 745 |
| 432 | 20230719 | 114000 | 16542409200 | 22050 | 22000 | 22100 | 22000 | 535 |
| 433 | 20230719 | 113900 | 16530617300 | 22000 | 22000 | 22000 | 21950 | 193 |
| 434 | 20230719 | 113800 | 16526371900 | 21950 | 22000 | 22000 | 21900 | 1161 |
| 435 | 20230719 | 113700 | 16500896950 | 21950 | 21950 | 22000 | 21950 | 118 |
| 436 | 20230719 | 113600 | 16498303950 | 21950 | 21900 | 22000 | 21850 | 5122 |
| 437 | 20230719 | 113500 | 16386230950 | 21950 | 21950 | 21950 | 21850 | 643 |
| 438 | 20230719 | 113400 | 16372148200 | 21850 | 21900 | 21900 | 21850 | 926 |
| 439 | 20230719 | 113300 | 16351868900 | 21900 | 21950 | 22000 | 21900 | 414 |
| 440 | 20230719 | 113200 | 16342783650 | 21950 | 21950 | 22000 | 21950 | 573 |
| 441 | 20230719 | 113100 | 16330199800 | 21950 | 21900 | 21950 | 21900 | 561 |
| 442 | 20230719 | 113000 | 16317899050 | 21900 | 21850 | 21950 | 21850 | 2860 |
| 443 | 20230719 | 112900 | 16255269550 | 21900 | 21850 | 21900 | 21850 | 2089 |
| 444 | 20230719 | 112800 | 16209614400 | 21900 | 21900 | 21950 | 21900 | 1186 |
| 445 | 20230719 | 112700 | 16183636050 | 21950 | 22050 | 22050 | 21900 | 1336 |
| 446 | 20230719 | 112600 | 16154293950 | 22050 | 22100 | 22150 | 22000 | 1084 |
| 447 | 20230719 | 112500 | 16130372850 | 22150 | 22100 | 22150 | 22050 | 1210 |
| 448 | 20230719 | 112400 | 16103630850 | 22050 | 22000 | 22050 | 21900 | 3488 |
| 449 | 20230719 | 112300 | 16026902250 | 22050 | 22150 | 22150 | 22000 | 2160 |
| 450 | 20230719 | 112200 | 15979218150 | 22150 | 22150 | 22150 | 22150 | 104 |
| 451 | 20230719 | 112100 | 15976914550 | 22150 | 22200 | 22200 | 22150 | 3139 |
| 452 | 20230719 | 112000 | 15907295900 | 22200 | 22200 | 22300 | 22200 | 1086 |
| 453 | 20230719 | 111900 | 15883140400 | 22200 | 22300 | 22300 | 22200 | 1539 |
| 454 | 20230719 | 111800 | 15848935150 | 22300 | 22250 | 22300 | 22200 | 717 |
| 455 | 20230719 | 111700 | 15832990450 | 22250 | 22250 | 22250 | 22200 | 2179 |
| 456 | 20230719 | 111600 | 15784524850 | 22250 | 22150 | 22250 | 22150 | 2046 |
| 457 | 20230719 | 111500 | 15739116200 | 22150 | 22150 | 22150 | 22100 | 2352 |
| 458 | 20230719 | 111400 | 15687020600 | 22150 | 22150 | 22200 | 22000 | 13167 |
| 459 | 20230719 | 111300 | 15396834750 | 22150 | 22150 | 22150 | 22100 | 646 |
| 460 | 20230719 | 111200 | 15382526800 | 22100 | 22100 | 22100 | 22050 | 608 |
| 461 | 20230719 | 111100 | 15369091300 | 22100 | 22100 | 22100 | 22050 | 413 |
| 462 | 20230719 | 111000 | 15359973950 | 22050 | 21950 | 22050 | 21950 | 2229 |
| 463 | 20230719 | 110900 | 15310947900 | 21950 | 22050 | 22050 | 21950 | 1118 |
| 464 | 20230719 | 110800 | 15286380900 | 22050 | 21950 | 22050 | 21850 | 3652 |
| 465 | 20230719 | 110700 | 15206238700 | 21950 | 22000 | 22050 | 21950 | 3071 |
| 466 | 20230719 | 110600 | 15138752550 | 22050 | 22150 | 22150 | 21950 | 4025 |
| 467 | 20230719 | 110500 | 15050173400 | 22150 | 22150 | 22150 | 22050 | 1648 |
| 468 | 20230719 | 110400 | 15013804750 | 22150 | 22050 | 22150 | 22050 | 3230 |
| 469 | 20230719 | 110300 | 14942486400 | 22000 | 22100 | 22100 | 22000 | 6762 |
| 470 | 20230719 | 110200 | 14793408850 | 22100 | 22200 | 22200 | 22100 | 4667 |
| 471 | 20230719 | 110100 | 14690136550 | 22150 | 22300 | 22350 | 22150 | 2858 |
| 472 | 20230719 | 110000 | 14626598750 | 22300 | 22250 | 22300 | 22200 | 2310 |
| 473 | 20230719 | 105900 | 14575159350 | 22200 | 22300 | 22300 | 22200 | 1291 |
| 474 | 20230719 | 105800 | 14546451750 | 22250 | 22200 | 22300 | 22200 | 3146 |
| 475 | 20230719 | 105700 | 14476484200 | 22200 | 22250 | 22250 | 22150 | 896 |
| 476 | 20230719 | 105600 | 14456617750 | 22250 | 22250 | 22300 | 22150 | 5758 |
| 477 | 20230719 | 105500 | 14328804100 | 22250 | 22350 | 22350 | 22200 | 7755 |
| 478 | 20230719 | 105400 | 14155871050 | 22400 | 22500 | 22500 | 22350 | 3483 |
| 479 | 20230719 | 105300 | 14077633050 | 22500 | 22550 | 22600 | 22500 | 1308 |
| 480 | 20230719 | 105200 | 14048132450 | 22550 | 22550 | 22600 | 22550 | 3157 |
| 481 | 20230719 | 105100 | 13976853250 | 22550 | 22500 | 22600 | 22500 | 10150 |
| 482 | 20230719 | 105000 | 13747974750 | 22550 | 22450 | 22550 | 22450 | 6089 |
| 483 | 20230719 | 104900 | 13610844900 | 22450 | 22400 | 22500 | 22400 | 3994 |
| 484 | 20230719 | 104800 | 13521289100 | 22400 | 22400 | 22400 | 22300 | 1721 |
| 485 | 20230719 | 104700 | 13482814400 | 22400 | 22300 | 22400 | 22300 | 3355 |
| 486 | 20230719 | 104600 | 13407834550 | 22350 | 22350 | 22350 | 22300 | 3829 |
| 487 | 20230719 | 104500 | 13322436800 | 22350 | 22250 | 22350 | 22200 | 4251 |
| 488 | 20230719 | 104400 | 13227634100 | 22200 | 22350 | 22350 | 22200 | 14228 |
| 489 | 20230719 | 104300 | 12910538750 | 22350 | 22400 | 22500 | 22350 | 9492 |
| 490 | 20230719 | 104200 | 12697704800 | 22450 | 22500 | 22500 | 22400 | 7625 |
| 491 | 20230719 | 104100 | 12526449600 | 22500 | 22550 | 22550 | 22500 | 4834 |
| 492 | 20230719 | 104000 | 12417597950 | 22550 | 22550 | 22600 | 22450 | 9743 |
| 493 | 20230719 | 103900 | 12198010200 | 22500 | 22650 | 22700 | 22500 | 12004 |
| 494 | 20230719 | 103800 | 11926801250 | 22700 | 22600 | 22750 | 22550 | 19736 |
| 495 | 20230719 | 103700 | 11479153800 | 22650 | 22750 | 22800 | 22500 | 28554 |
| 496 | 20230719 | 103600 | 10833279450 | 22700 | 22400 | 22800 | 22350 | 32756 |
| 497 | 20230719 | 103500 | 10094844300 | 22400 | 22300 | 22400 | 22300 | 5755 |
| 498 | 20230719 | 103400 | 9966057850 | 22350 | 22300 | 22400 | 22300 | 6177 |
| 499 | 20230719 | 103300 | 9828117050 | 22300 | 22350 | 22350 | 22150 | 7865 |
| 500 | 20230719 | 103200 | 9653103050 | 22350 | 22350 | 22350 | 22300 | 1758 |
| 501 | 20230719 | 103100 | 9613836050 | 22300 | 22350 | 22350 | 22200 | 9599 |
| 502 | 20230719 | 103000 | 9399999800 | 22300 | 22200 | 22350 | 22200 | 3542 |
| 503 | 20230719 | 102900 | 9321018200 | 22200 | 22300 | 22350 | 22200 | 7714 |
| 504 | 20230719 | 102800 | 9148894850 | 22350 | 22400 | 22400 | 22300 | 5913 |
| 505 | 20230719 | 102700 | 9016672400 | 22350 | 22350 | 22450 | 22300 | 9802 |
| 506 | 20230719 | 102600 | 8797342100 | 22350 | 22300 | 22400 | 22300 | 8654 |
| 507 | 20230719 | 102500 | 8603948750 | 22300 | 22100 | 22300 | 22100 | 49810 |
| 508 | 20230719 | 102400 | 7498757400 | 22100 | 22050 | 22100 | 22000 | 12161 |
| 509 | 20230719 | 102300 | 7230406800 | 22000 | 21900 | 22050 | 21900 | 21302 |
| 510 | 20230719 | 102200 | 6762296850 | 21900 | 21900 | 21900 | 21800 | 13008 |
| 511 | 20230719 | 102100 | 6477931900 | 21900 | 21600 | 21900 | 21600 | 40024 |
| 512 | 20230719 | 102000 | 5606707600 | 21600 | 21600 | 21650 | 21550 | 4082 |
| 513 | 20230719 | 101900 | 5518530850 | 21550 | 21500 | 21550 | 21500 | 2162 |
| 514 | 20230719 | 101800 | 5471940550 | 21500 | 21450 | 21500 | 21400 | 3727 |
| 515 | 20230719 | 101700 | 5391828150 | 21450 | 21450 | 21450 | 21400 | 725 |
| 516 | 20230719 | 101600 | 5376277850 | 21450 | 21450 | 21450 | 21400 | 1083 |
| 517 | 20230719 | 101500 | 5353047550 | 21450 | 21500 | 21500 | 21450 | 64 |
| 518 | 20230719 | 101400 | 5351673900 | 21450 | 21400 | 21450 | 21400 | 1308 |
| 519 | 20230719 | 101300 | 5323657400 | 21400 | 21400 | 21400 | 21400 | 511 |
| 520 | 20230719 | 101200 | 5312722000 | 21400 | 21400 | 21400 | 21350 | 61 |
| 521 | 20230719 | 101100 | 5311416750 | 21400 | 21350 | 21400 | 21350 | 669 |
| 522 | 20230719 | 101000 | 5297120900 | 21400 | 21400 | 21400 | 21350 | 263 |
| 523 | 20230719 | 100900 | 5291493250 | 21350 | 21250 | 21400 | 21250 | 2978 |
| 524 | 20230719 | 100800 | 5227843550 | 21350 | 21300 | 21350 | 21300 | 2276 |
| 525 | 20230719 | 100700 | 5179301500 | 21300 | 21300 | 21350 | 21300 | 1998 |
| 526 | 20230719 | 100600 | 5136714400 | 21300 | 21300 | 21300 | 21250 | 212 |
| 527 | 20230719 | 100500 | 5132198900 | 21250 | 21250 | 21300 | 21250 | 1308 |
| 528 | 20230719 | 100400 | 5104397150 | 21250 | 21300 | 21300 | 21200 | 1731 |
| 529 | 20230719 | 100300 | 5067609550 | 21300 | 21300 | 21350 | 21300 | 2463 |
| 530 | 20230719 | 100200 | 5015072850 | 21300 | 21150 | 21300 | 21150 | 2173 |
| 531 | 20230719 | 100100 | 4968908050 | 21200 | 21200 | 21200 | 21150 | 2326 |
| 532 | 20230719 | 100000 | 4919609100 | 21150 | 21200 | 21200 | 21150 | 1498 |
| 533 | 20230719 | 095900 | 4887886800 | 21200 | 21200 | 21200 | 21150 | 514 |
| 534 | 20230719 | 095800 | 4876992400 | 21200 | 21150 | 21200 | 21150 | 2857 |
| 535 | 20230719 | 095700 | 4816464200 | 21200 | 21300 | 21300 | 21200 | 2083 |
| 536 | 20230719 | 095600 | 4772289750 | 21300 | 21250 | 21300 | 21250 | 159 |
| 537 | 20230719 | 095500 | 4768907250 | 21200 | 21250 | 21250 | 21200 | 712 |
| 538 | 20230719 | 095400 | 4753778650 | 21300 | 21350 | 21350 | 21300 | 822 |
| 539 | 20230719 | 095300 | 4736262350 | 21350 | 21300 | 21350 | 21200 | 6961 |
| 540 | 20230719 | 095200 | 4588312150 | 21250 | 21200 | 21300 | 21200 | 1493 |
| 541 | 20230719 | 095100 | 4556590950 | 21200 | 21300 | 21300 | 21200 | 152 |
| 542 | 20230719 | 095000 | 4553362050 | 21300 | 21150 | 21300 | 21100 | 8644 |
| 543 | 20230719 | 094900 | 4370093700 | 21150 | 21100 | 21150 | 21100 | 200 |
| 544 | 20230719 | 094800 | 4365867800 | 21150 | 21050 | 21150 | 21050 | 1508 |
| 545 | 20230719 | 094700 | 4334061550 | 21100 | 21100 | 21100 | 21050 | 1873 |
| 546 | 20230719 | 094600 | 4294543650 | 21100 | 21150 | 21150 | 21100 | 1667 |
| 547 | 20230719 | 094500 | 4259356400 | 21150 | 21150 | 21150 | 21100 | 161 |
| 548 | 20230719 | 094400 | 4255953400 | 21150 | 21200 | 21200 | 21100 | 2519 |
| 549 | 20230719 | 094300 | 4202678850 | 21200 | 21150 | 21200 | 21150 | 714 |
| 550 | 20230719 | 094200 | 4187555700 | 21150 | 21200 | 21200 | 21150 | 328 |
| 551 | 20230719 | 094100 | 4180605750 | 21200 | 21200 | 21250 | 21200 | 753 |
| 552 | 20230719 | 094000 | 4164638400 | 21250 | 21250 | 21250 | 21200 | 365 |
| 553 | 20230719 | 093900 | 4156896750 | 21200 | 21250 | 21250 | 21200 | 689 |
| 554 | 20230719 | 093800 | 4142265500 | 21200 | 21200 | 21250 | 21150 | 1367 |
| 555 | 20230719 | 093700 | 4113310750 | 21200 | 21350 | 21350 | 21150 | 3484 |
| 556 | 20230719 | 093600 | 4039337800 | 21350 | 21350 | 21350 | 21300 | 1328 |
| 557 | 20230719 | 093500 | 4011036400 | 21350 | 21450 | 21450 | 21300 | 2519 |
| 558 | 20230719 | 093400 | 3957152700 | 21450 | 21450 | 21450 | 21400 | 129 |
| 559 | 20230719 | 093300 | 3954386050 | 21450 | 21450 | 21500 | 21400 | 2373 |
| 560 | 20230719 | 093200 | 3903494850 | 21450 | 21550 | 21550 | 21450 | 1270 |
| 561 | 20230719 | 093100 | 3876182650 | 21550 | 21550 | 21550 | 21500 | 275 |
| 562 | 20230719 | 093000 | 3870264050 | 21500 | 21650 | 21650 | 21450 | 10716 |
| 563 | 20230719 | 092900 | 3639542350 | 21700 | 21700 | 21750 | 21600 | 3756 |
| 564 | 20230719 | 092800 | 3558124000 | 21750 | 21750 | 21750 | 21650 | 8963 |
| 565 | 20230719 | 092700 | 3363411650 | 21750 | 21550 | 21800 | 21550 | 30732 |
| 566 | 20230719 | 092600 | 2696639850 | 21600 | 21500 | 21600 | 21450 | 7094 |
| 567 | 20230719 | 092500 | 2543874100 | 21550 | 21400 | 21550 | 21400 | 14687 |
| 568 | 20230719 | 092400 | 2228399800 | 21450 | 21350 | 21450 | 21300 | 4686 |
| 569 | 20230719 | 092300 | 2128224100 | 21350 | 21200 | 21350 | 21200 | 7867 |
| 570 | 20230719 | 092200 | 1960721100 | 21200 | 21150 | 21200 | 21150 | 1174 |
| 571 | 20230719 | 092100 | 1935842550 | 21150 | 21250 | 21250 | 21150 | 1126 |
| 572 | 20230719 | 092000 | 1912003250 | 21250 | 21150 | 21250 | 21100 | 292 |
| 573 | 20230719 | 091900 | 1905827550 | 21150 | 21250 | 21250 | 21100 | 1203 |
| 574 | 20230719 | 091800 | 1880363150 | 21250 | 21250 | 21250 | 21200 | 52 |
| 575 | 20230719 | 091700 | 1879258200 | 21250 | 21250 | 21300 | 21200 | 412 |
| 576 | 20230719 | 091600 | 1870505100 | 21250 | 21250 | 21250 | 21250 | 944 |
| 577 | 20230719 | 091500 | 1850445100 | 21200 | 21150 | 21200 | 21100 | 2615 |
| 578 | 20230719 | 091400 | 1795159400 | 21100 | 21200 | 21250 | 21100 | 3289 |
| 579 | 20230719 | 091300 | 1725523050 | 21200 | 21200 | 21250 | 21200 | 1297 |
| 580 | 20230719 | 091200 | 1697988800 | 21200 | 21200 | 21200 | 21150 | 324 |
| 581 | 20230719 | 091100 | 1691124050 | 21300 | 21000 | 21300 | 21000 | 3892 |
| 582 | 20230719 | 091000 | 1608486300 | 21050 | 21500 | 21500 | 21050 | 10736 |
| 583 | 20230719 | 090900 | 1379069600 | 21500 | 21450 | 21500 | 21400 | 5363 |
| 584 | 20230719 | 090800 | 1263926850 | 21450 | 21500 | 21500 | 21400 | 3251 |
| 585 | 20230719 | 090700 | 1194158550 | 21500 | 21300 | 21500 | 21300 | 11168 |
| 586 | 20230719 | 090600 | 955211300 | 21350 | 21300 | 21350 | 21250 | 2919 |
| 587 | 20230719 | 090500 | 892998900 | 21250 | 21250 | 21350 | 21150 | 7159 |
| 588 | 20230719 | 090400 | 740685850 | 21250 | 21350 | 21350 | 21200 | 4284 |
| 589 | 20230719 | 090300 | 649556650 | 21350 | 21300 | 21350 | 21200 | 4750 |
| 590 | 20230719 | 090200 | 548413250 | 21300 | 21200 | 21300 | 21150 | 9536 |
| 591 | 20230719 | 090100 | 345822350 | 21200 | 21150 | 21250 | 21050 | 7336 |
| 592 | 20230719 | 090000 | 190492900 | 21100 | 20900 | 21100 | 20850 | 9092 |