31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 184800 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 8936 |
| 3 | 20230720 | 184700 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20230720 | 184600 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20230720 | 184500 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20230720 | 184400 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20230720 | 184300 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20230720 | 184200 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20230720 | 184100 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20230720 | 184000 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20230720 | 183900 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20230720 | 183800 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20230720 | 183700 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20230720 | 183600 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20230720 | 183500 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20230720 | 183400 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20230720 | 183300 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20230720 | 183200 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20230720 | 183100 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20230720 | 183000 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20230720 | 182900 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20230720 | 182800 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20230720 | 182700 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20230720 | 182600 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20230720 | 182500 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20230720 | 182400 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20230720 | 182300 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20230720 | 182200 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20230720 | 182100 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20230720 | 182000 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20230720 | 181900 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20230720 | 181800 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 8936 |
| 33 | 20230720 | 181700 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20230720 | 181600 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20230720 | 181500 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20230720 | 181400 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20230720 | 181300 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20230720 | 181200 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20230720 | 181100 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20230720 | 181000 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20230720 | 180900 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20230720 | 180800 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20230720 | 180700 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20230720 | 180600 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20230720 | 180500 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20230720 | 180400 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20230720 | 180300 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20230720 | 180200 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20230720 | 180100 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20230720 | 180000 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20230720 | 175900 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20230720 | 175800 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20230720 | 175700 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20230720 | 175600 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20230720 | 175500 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20230720 | 175400 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20230720 | 175300 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20230720 | 175200 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20230720 | 175100 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20230720 | 175000 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20230720 | 174900 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20230720 | 174800 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 8936 |
| 63 | 20230720 | 174700 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20230720 | 174600 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20230720 | 174500 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20230720 | 174400 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20230720 | 174300 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20230720 | 174200 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20230720 | 174100 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20230720 | 174000 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20230720 | 173900 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20230720 | 173800 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20230720 | 173700 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20230720 | 173600 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20230720 | 173500 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20230720 | 173400 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20230720 | 173300 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20230720 | 173200 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20230720 | 173100 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20230720 | 173000 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20230720 | 172900 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20230720 | 172800 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20230720 | 172700 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20230720 | 172600 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20230720 | 172500 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20230720 | 172400 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20230720 | 172300 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20230720 | 172200 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20230720 | 172100 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20230720 | 172000 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20230720 | 171900 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20230720 | 171800 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 8936 |
| 93 | 20230720 | 171700 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20230720 | 171600 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20230720 | 171500 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20230720 | 171400 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20230720 | 171300 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20230720 | 171200 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20230720 | 171100 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20230720 | 171000 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20230720 | 170900 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20230720 | 170800 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20230720 | 170700 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20230720 | 170600 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20230720 | 170500 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20230720 | 170400 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20230720 | 170300 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20230720 | 170200 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20230720 | 170100 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20230720 | 170000 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20230720 | 165900 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20230720 | 165800 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20230720 | 165700 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20230720 | 165600 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20230720 | 165500 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20230720 | 165400 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20230720 | 165300 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20230720 | 165200 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20230720 | 165100 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20230720 | 165000 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20230720 | 164900 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20230720 | 164800 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 8936 |
| 123 | 20230720 | 164700 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20230720 | 164600 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20230720 | 164500 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20230720 | 164400 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20230720 | 164300 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20230720 | 164200 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20230720 | 164100 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20230720 | 164000 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20230720 | 163900 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20230720 | 163800 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20230720 | 163700 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20230720 | 163600 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20230720 | 163500 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20230720 | 163400 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20230720 | 163300 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20230720 | 163200 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20230720 | 163100 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20230720 | 163000 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20230720 | 162900 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20230720 | 162800 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20230720 | 162700 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20230720 | 162600 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20230720 | 162500 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20230720 | 162400 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20230720 | 162300 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20230720 | 162200 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20230720 | 162100 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20230720 | 162000 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20230720 | 161900 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20230720 | 161800 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 8936 |
| 153 | 20230720 | 161700 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20230720 | 161600 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20230720 | 161500 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20230720 | 161400 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20230720 | 161300 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20230720 | 161200 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20230720 | 161100 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20230720 | 161000 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20230720 | 160900 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20230720 | 160800 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20230720 | 160700 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20230720 | 160600 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20230720 | 160500 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20230720 | 160400 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20230720 | 160300 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20230720 | 160200 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20230720 | 160100 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20230720 | 160000 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20230720 | 155900 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20230720 | 155800 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20230720 | 155700 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20230720 | 155600 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20230720 | 155500 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20230720 | 155400 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20230720 | 155300 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20230720 | 155200 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20230720 | 155100 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20230720 | 155000 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20230720 | 154900 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20230720 | 154800 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 8936 |
| 183 | 20230720 | 154700 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20230720 | 154600 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20230720 | 154500 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20230720 | 154400 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20230720 | 154300 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20230720 | 154200 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20230720 | 154100 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20230720 | 154000 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20230720 | 153900 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20230720 | 153800 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20230720 | 153700 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20230720 | 153600 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20230720 | 153500 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20230720 | 153400 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20230720 | 153300 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20230720 | 153200 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20230720 | 153100 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20230720 | 153000 | 7267759450 | 22000 | 22000 | 22000 | 22000 | 8936 |
| 201 | 20230720 | 152900 | 7071167450 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20230720 | 152800 | 7071167450 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20230720 | 152700 | 7071167450 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20230720 | 152600 | 7071167450 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20230720 | 152500 | 7071167450 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20230720 | 152400 | 7071167450 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20230720 | 152300 | 7071167450 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20230720 | 152200 | 7071167450 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20230720 | 152100 | 7071167450 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20230720 | 152000 | 7071167450 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20230720 | 151900 | 7071167450 | 22150 | 22150 | 22150 | 22050 | 876 |
| 212 | 20230720 | 151800 | 7051802550 | 22150 | 22100 | 22150 | 22050 | 675 |
| 213 | 20230720 | 151700 | 7036884350 | 22100 | 22050 | 22100 | 22050 | 1731 |
| 214 | 20230720 | 151600 | 6998702450 | 22050 | 22050 | 22100 | 22000 | 685 |
| 215 | 20230720 | 151500 | 6983595200 | 22100 | 22100 | 22150 | 22050 | 3309 |
| 216 | 20230720 | 151400 | 6910501550 | 22100 | 22050 | 22150 | 22050 | 1061 |
| 217 | 20230720 | 151300 | 6887055250 | 22100 | 22100 | 22100 | 22050 | 514 |
| 218 | 20230720 | 151200 | 6875696650 | 22100 | 22100 | 22100 | 22050 | 434 |
| 219 | 20230720 | 151100 | 6866107750 | 22100 | 22100 | 22100 | 22050 | 1288 |
| 220 | 20230720 | 151000 | 6837645850 | 22100 | 22100 | 22100 | 22050 | 1391 |
| 221 | 20230720 | 150900 | 6806942100 | 22100 | 22050 | 22100 | 22050 | 912 |
| 222 | 20230720 | 150800 | 6786797950 | 22100 | 22050 | 22100 | 22050 | 415 |
| 223 | 20230720 | 150700 | 6777627900 | 22050 | 22100 | 22100 | 22050 | 511 |
| 224 | 20230720 | 150600 | 6766336500 | 22100 | 22100 | 22100 | 22050 | 2671 |
| 225 | 20230720 | 150500 | 6707321600 | 22100 | 22100 | 22100 | 22050 | 557 |
| 226 | 20230720 | 150400 | 6695014700 | 22100 | 22050 | 22100 | 22050 | 1349 |
| 227 | 20230720 | 150300 | 6665204600 | 22100 | 22100 | 22100 | 22050 | 285 |
| 228 | 20230720 | 150200 | 6658906600 | 22100 | 22100 | 22100 | 22050 | 413 |
| 229 | 20230720 | 150100 | 6649781850 | 22100 | 22050 | 22100 | 22000 | 1904 |
| 230 | 20230720 | 150000 | 6607787950 | 22050 | 22050 | 22050 | 22000 | 668 |
| 231 | 20230720 | 145900 | 6593074700 | 22050 | 22050 | 22050 | 22000 | 566 |
| 232 | 20230720 | 145800 | 6580606600 | 22050 | 22000 | 22100 | 22000 | 2247 |
| 233 | 20230720 | 145700 | 6531059200 | 22000 | 22050 | 22050 | 22000 | 873 |
| 234 | 20230720 | 145600 | 6511834000 | 22050 | 21950 | 22050 | 21900 | 4883 |
| 235 | 20230720 | 145500 | 6404741500 | 21950 | 21950 | 21950 | 21900 | 541 |
| 236 | 20230720 | 145400 | 6392878300 | 21950 | 21950 | 21950 | 21900 | 1618 |
| 237 | 20230720 | 145300 | 6357385100 | 21950 | 21900 | 21950 | 21900 | 648 |
| 238 | 20230720 | 145200 | 6343176400 | 21950 | 21900 | 21950 | 21900 | 706 |
| 239 | 20230720 | 145100 | 6327693750 | 21900 | 22000 | 22000 | 21900 | 1108 |
| 240 | 20230720 | 145000 | 6303403950 | 22000 | 22000 | 22000 | 21900 | 2027 |
| 241 | 20230720 | 144900 | 6258930650 | 22000 | 22000 | 22000 | 21950 | 583 |
| 242 | 20230720 | 144800 | 6246118400 | 22000 | 22000 | 22000 | 21950 | 687 |
| 243 | 20230720 | 144700 | 6231027450 | 22000 | 22000 | 22000 | 21950 | 783 |
| 244 | 20230720 | 144600 | 6213811100 | 21950 | 21950 | 22000 | 21900 | 893 |
| 245 | 20230720 | 144500 | 6194199900 | 21950 | 21950 | 22000 | 21950 | 715 |
| 246 | 20230720 | 144400 | 6178490550 | 21900 | 21950 | 22000 | 21900 | 403 |
| 247 | 20230720 | 144300 | 6169636500 | 21900 | 21950 | 22000 | 21900 | 735 |
| 248 | 20230720 | 144200 | 6153501800 | 21950 | 21900 | 21950 | 21900 | 557 |
| 249 | 20230720 | 144100 | 6141294350 | 21950 | 21950 | 21950 | 21900 | 588 |
| 250 | 20230720 | 144000 | 6128397700 | 21950 | 21950 | 21950 | 21950 | 337 |
| 251 | 20230720 | 143900 | 6121000550 | 21950 | 21950 | 22000 | 21950 | 1873 |
| 252 | 20230720 | 143800 | 6079887000 | 22000 | 22000 | 22050 | 21950 | 294 |
| 253 | 20230720 | 143700 | 6073426350 | 22000 | 22050 | 22050 | 21950 | 797 |
| 254 | 20230720 | 143600 | 6055886950 | 22000 | 22000 | 22050 | 21950 | 573 |
| 255 | 20230720 | 143500 | 6043290550 | 22000 | 22050 | 22050 | 21950 | 191 |
| 256 | 20230720 | 143400 | 6039086550 | 22000 | 22050 | 22050 | 22000 | 428 |
| 257 | 20230720 | 143300 | 6029664500 | 22050 | 22050 | 22050 | 22050 | 68 |
| 258 | 20230720 | 143200 | 6028165100 | 22050 | 22000 | 22050 | 21950 | 257 |
| 259 | 20230720 | 143100 | 6022507450 | 22000 | 22000 | 22000 | 21950 | 309 |
| 260 | 20230720 | 143000 | 6015709500 | 22000 | 22050 | 22050 | 21950 | 628 |
| 261 | 20230720 | 142900 | 6001896450 | 22050 | 22050 | 22050 | 22000 | 782 |
| 262 | 20230720 | 142800 | 5984681350 | 22050 | 22050 | 22050 | 22000 | 163 |
| 263 | 20230720 | 142700 | 5981087250 | 22050 | 22050 | 22050 | 22000 | 305 |
| 264 | 20230720 | 142600 | 5974362050 | 22050 | 22050 | 22050 | 22000 | 144 |
| 265 | 20230720 | 142500 | 5971187050 | 22050 | 21950 | 22050 | 21950 | 1143 |
| 266 | 20230720 | 142400 | 5946035300 | 22000 | 21950 | 22000 | 21950 | 60 |
| 267 | 20230720 | 142300 | 5944715350 | 22000 | 22000 | 22000 | 22000 | 95 |
| 268 | 20230720 | 142200 | 5942625350 | 22000 | 22000 | 22000 | 22000 | 149 |
| 269 | 20230720 | 142100 | 5939347350 | 22000 | 22000 | 22000 | 21950 | 391 |
| 270 | 20230720 | 142000 | 5930761650 | 21900 | 22000 | 22000 | 21900 | 2129 |
| 271 | 20230720 | 141900 | 5884040250 | 22000 | 22000 | 22000 | 21950 | 1799 |
| 272 | 20230720 | 141800 | 5844537750 | 22000 | 22000 | 22000 | 21950 | 66 |
| 273 | 20230720 | 141700 | 5843085800 | 22000 | 22000 | 22000 | 22000 | 111 |
| 274 | 20230720 | 141600 | 5840643800 | 22000 | 22000 | 22000 | 21950 | 133 |
| 275 | 20230720 | 141500 | 5837717850 | 22000 | 22000 | 22000 | 21950 | 73 |
| 276 | 20230720 | 141400 | 5836111900 | 21950 | 22000 | 22000 | 21950 | 66 |
| 277 | 20230720 | 141300 | 5834660000 | 21950 | 22000 | 22000 | 21900 | 182 |
| 278 | 20230720 | 141200 | 5830659000 | 21950 | 21950 | 22000 | 21900 | 94 |
| 279 | 20230720 | 141100 | 5828595250 | 21950 | 22000 | 22000 | 21900 | 2493 |
| 280 | 20230720 | 141000 | 5773875900 | 22000 | 21950 | 22000 | 21950 | 962 |
| 281 | 20230720 | 140900 | 5752756200 | 22000 | 22000 | 22000 | 21950 | 46 |
| 282 | 20230720 | 140800 | 5751744250 | 22000 | 22000 | 22000 | 21950 | 76 |
| 283 | 20230720 | 140700 | 5750073900 | 22000 | 22000 | 22000 | 21950 | 188 |
| 284 | 20230720 | 140600 | 5745942950 | 22000 | 22000 | 22000 | 21950 | 279 |
| 285 | 20230720 | 140500 | 5739805050 | 22000 | 22050 | 22050 | 22000 | 2063 |
| 286 | 20230720 | 140400 | 5694418250 | 22050 | 22000 | 22050 | 21950 | 2138 |
| 287 | 20230720 | 140300 | 5647381700 | 22050 | 22050 | 22050 | 22000 | 75 |
| 288 | 20230720 | 140200 | 5645729750 | 22000 | 22050 | 22050 | 22000 | 1836 |
| 289 | 20230720 | 140100 | 5605336450 | 22000 | 22050 | 22050 | 22000 | 179 |
| 290 | 20230720 | 140000 | 5601389550 | 22050 | 22050 | 22050 | 22000 | 195 |
| 291 | 20230720 | 135900 | 5597089850 | 22050 | 22050 | 22050 | 22050 | 133 |
| 292 | 20230720 | 135800 | 5594157200 | 22000 | 22050 | 22050 | 22000 | 695 |
| 293 | 20230720 | 135700 | 5578862800 | 22050 | 22000 | 22050 | 22000 | 120 |
| 294 | 20230720 | 135600 | 5576219500 | 22050 | 22050 | 22050 | 22000 | 124 |
| 295 | 20230720 | 135500 | 5573487800 | 22000 | 22050 | 22050 | 22000 | 139 |
| 296 | 20230720 | 135400 | 5570425950 | 22050 | 22050 | 22050 | 22050 | 81 |
| 297 | 20230720 | 135300 | 5568639900 | 22050 | 22100 | 22100 | 22000 | 1295 |
| 298 | 20230720 | 135200 | 5540107550 | 22100 | 22050 | 22100 | 22000 | 207 |
| 299 | 20230720 | 135100 | 5535542400 | 22000 | 22000 | 22050 | 22000 | 768 |
| 300 | 20230720 | 135000 | 5518643150 | 22050 | 22050 | 22050 | 22050 | 72 |
| 301 | 20230720 | 134900 | 5517055550 | 22000 | 22000 | 22050 | 22000 | 1096 |
| 302 | 20230720 | 134800 | 5492936750 | 22000 | 21950 | 22000 | 21900 | 262 |
| 303 | 20230720 | 134700 | 5487180200 | 21950 | 22000 | 22000 | 21950 | 943 |
| 304 | 20230720 | 134600 | 5466478150 | 22000 | 22050 | 22050 | 21950 | 1129 |
| 305 | 20230720 | 134500 | 5441639700 | 22050 | 22050 | 22050 | 22000 | 145 |
| 306 | 20230720 | 134400 | 5438442500 | 22050 | 22050 | 22050 | 22000 | 167 |
| 307 | 20230720 | 134300 | 5434760200 | 22050 | 22050 | 22050 | 22050 | 121 |
| 308 | 20230720 | 134200 | 5432092150 | 22050 | 22000 | 22050 | 22000 | 276 |
| 309 | 20230720 | 134100 | 5426015050 | 22000 | 22000 | 22000 | 22000 | 105 |
| 310 | 20230720 | 134000 | 5423705050 | 21950 | 22000 | 22000 | 21950 | 392 |
| 311 | 20230720 | 133900 | 5415081150 | 22000 | 22000 | 22000 | 22000 | 186 |
| 312 | 20230720 | 133800 | 5410989150 | 22000 | 22000 | 22000 | 21950 | 226 |
| 313 | 20230720 | 133700 | 5406022650 | 22000 | 22000 | 22000 | 21950 | 127 |
| 314 | 20230720 | 133600 | 5403228700 | 22000 | 22000 | 22000 | 21950 | 189 |
| 315 | 20230720 | 133500 | 5399073050 | 22000 | 22000 | 22000 | 22000 | 8 |
| 316 | 20230720 | 133400 | 5398897050 | 22000 | 22000 | 22000 | 21950 | 176 |
| 317 | 20230720 | 133300 | 5395025850 | 22000 | 22000 | 22000 | 21950 | 70 |
| 318 | 20230720 | 133200 | 5393485900 | 21950 | 21950 | 22000 | 21950 | 767 |
| 319 | 20230720 | 133100 | 5376646900 | 21950 | 22050 | 22050 | 21950 | 2507 |
| 320 | 20230720 | 133000 | 5321591100 | 22050 | 22000 | 22050 | 21950 | 244 |
| 321 | 20230720 | 132900 | 5316214800 | 22000 | 21950 | 22000 | 21950 | 698 |
| 322 | 20230720 | 132800 | 5300859250 | 22000 | 22000 | 22000 | 22000 | 185 |
| 323 | 20230720 | 132700 | 5296789250 | 22000 | 22000 | 22000 | 21950 | 393 |
| 324 | 20230720 | 132600 | 5288151600 | 22000 | 22050 | 22050 | 21950 | 130 |
| 325 | 20230720 | 132500 | 5285285250 | 22000 | 21900 | 22000 | 21850 | 2522 |
| 326 | 20230720 | 132400 | 5229928550 | 21900 | 21900 | 21900 | 21850 | 205 |
| 327 | 20230720 | 132300 | 5225439650 | 21850 | 21850 | 21900 | 21850 | 570 |
| 328 | 20230720 | 132200 | 5212957300 | 21900 | 21900 | 21900 | 21850 | 540 |
| 329 | 20230720 | 132100 | 5201132600 | 21900 | 21900 | 21900 | 21850 | 206 |
| 330 | 20230720 | 132000 | 5196628100 | 21900 | 21850 | 21900 | 21850 | 90 |
| 331 | 20230720 | 131900 | 5194659600 | 21900 | 21850 | 21900 | 21850 | 11 |
| 332 | 20230720 | 131800 | 5194418750 | 21900 | 21900 | 21900 | 21900 | 55 |
| 333 | 20230720 | 131700 | 5193214250 | 21900 | 21850 | 21900 | 21850 | 741 |
| 334 | 20230720 | 131600 | 5177019450 | 21850 | 21850 | 21850 | 21800 | 6691 |
| 335 | 20230720 | 131500 | 5031032550 | 21850 | 21900 | 21900 | 21850 | 12 |
| 336 | 20230720 | 131400 | 5030769950 | 21900 | 22000 | 22000 | 21900 | 2556 |
| 337 | 20230720 | 131300 | 4974792050 | 22000 | 22000 | 22000 | 21950 | 68 |
| 338 | 20230720 | 131200 | 4973296400 | 22000 | 22000 | 22000 | 21900 | 20 |
| 339 | 20230720 | 131100 | 4972856700 | 22000 | 21950 | 22000 | 21950 | 118 |
| 340 | 20230720 | 131000 | 4970266000 | 21950 | 21950 | 21950 | 21950 | 634 |
| 341 | 20230720 | 130900 | 4956349700 | 21950 | 21950 | 21950 | 21950 | 182 |
| 342 | 20230720 | 130800 | 4952354800 | 21950 | 21950 | 21950 | 21900 | 203 |
| 343 | 20230720 | 130700 | 4947901800 | 21950 | 21950 | 21950 | 21950 | 34 |
| 344 | 20230720 | 130600 | 4947155500 | 21950 | 21950 | 21950 | 21950 | 184 |
| 345 | 20230720 | 130500 | 4943116700 | 21950 | 21900 | 21950 | 21900 | 80 |
| 346 | 20230720 | 130400 | 4941360750 | 21950 | 22000 | 22000 | 21950 | 944 |
| 347 | 20230720 | 130300 | 4920639400 | 22000 | 21950 | 22000 | 21950 | 805 |
| 348 | 20230720 | 130200 | 4902969100 | 21950 | 21950 | 21950 | 21950 | 261 |
| 349 | 20230720 | 130100 | 4897240150 | 21900 | 21950 | 21950 | 21900 | 174 |
| 350 | 20230720 | 130000 | 4893420900 | 21950 | 21950 | 21950 | 21950 | 145 |
| 351 | 20230720 | 125900 | 4890238150 | 21950 | 21950 | 21950 | 21950 | 96 |
| 352 | 20230720 | 125800 | 4888130950 | 21950 | 21950 | 21950 | 21950 | 10 |
| 353 | 20230720 | 125700 | 4887911450 | 21900 | 21900 | 21950 | 21900 | 337 |
| 354 | 20230720 | 125600 | 4880529350 | 21950 | 21950 | 21950 | 21950 | 105 |
| 355 | 20230720 | 125500 | 4878224600 | 21950 | 21950 | 21950 | 21900 | 37 |
| 356 | 20230720 | 125400 | 4877412850 | 21950 | 21950 | 21950 | 21900 | 23 |
| 357 | 20230720 | 125300 | 4876908050 | 21900 | 21950 | 21950 | 21900 | 83 |
| 358 | 20230720 | 125200 | 4875087450 | 21950 | 21950 | 21950 | 21950 | 108 |
| 359 | 20230720 | 125100 | 4872716850 | 21950 | 21950 | 21950 | 21950 | 101 |
| 360 | 20230720 | 125000 | 4870499900 | 21900 | 21950 | 21950 | 21900 | 189 |
| 361 | 20230720 | 124900 | 4866351400 | 21900 | 21950 | 21950 | 21900 | 39 |
| 362 | 20230720 | 124800 | 4865496350 | 21950 | 21950 | 21950 | 21950 | 191 |
| 363 | 20230720 | 124700 | 4861303900 | 21950 | 21900 | 21950 | 21900 | 274 |
| 364 | 20230720 | 124600 | 4855289650 | 21950 | 21950 | 22000 | 21950 | 318 |
| 365 | 20230720 | 124500 | 4848309500 | 21950 | 21950 | 22000 | 21950 | 74 |
| 366 | 20230720 | 124400 | 4846682000 | 22000 | 21950 | 22000 | 21950 | 288 |
| 367 | 20230720 | 124300 | 4840360350 | 21950 | 21950 | 21950 | 21900 | 50 |
| 368 | 20230720 | 124200 | 4839262900 | 21950 | 21950 | 21950 | 21950 | 24 |
| 369 | 20230720 | 124100 | 4838736100 | 21950 | 22000 | 22000 | 21950 | 128 |
| 370 | 20230720 | 124000 | 4835923650 | 21950 | 21950 | 22000 | 21950 | 316 |
| 371 | 20230720 | 123900 | 4828987350 | 21950 | 21900 | 22000 | 21900 | 518 |
| 372 | 20230720 | 123800 | 4817615150 | 22000 | 22000 | 22000 | 22000 | 4 |
| 373 | 20230720 | 123700 | 4817527150 | 21950 | 21950 | 21950 | 21950 | 158 |
| 374 | 20230720 | 123600 | 4814059050 | 21950 | 21900 | 21950 | 21900 | 989 |
| 375 | 20230720 | 123500 | 4792350600 | 21950 | 22000 | 22000 | 21950 | 36 |
| 376 | 20230720 | 123400 | 4791560050 | 21950 | 22000 | 22000 | 21950 | 562 |
| 377 | 20230720 | 123300 | 4779223350 | 22000 | 22000 | 22000 | 22000 | 47 |
| 378 | 20230720 | 123200 | 4778189350 | 22000 | 22000 | 22000 | 21950 | 122 |
| 379 | 20230720 | 123100 | 4775506600 | 22000 | 22000 | 22000 | 21950 | 146 |
| 380 | 20230720 | 123000 | 4772294750 | 22000 | 22000 | 22000 | 22000 | 8 |
| 381 | 20230720 | 122900 | 4772118750 | 21950 | 21900 | 22000 | 21900 | 62 |
| 382 | 20230720 | 122800 | 4770754950 | 21950 | 22000 | 22000 | 21950 | 720 |
| 383 | 20230720 | 122700 | 4754943400 | 21950 | 22000 | 22000 | 21950 | 127 |
| 384 | 20230720 | 122600 | 4752151250 | 21950 | 21900 | 22000 | 21900 | 19 |
| 385 | 20230720 | 122500 | 4751734300 | 21950 | 22000 | 22050 | 21950 | 2015 |
| 386 | 20230720 | 122400 | 4707449200 | 22000 | 22000 | 22000 | 21950 | 559 |
| 387 | 20230720 | 122300 | 4695166550 | 22000 | 21900 | 22000 | 21900 | 33 |
| 388 | 20230720 | 122200 | 4694443150 | 22000 | 21950 | 22000 | 21900 | 285 |
| 389 | 20230720 | 122100 | 4688184250 | 21900 | 21900 | 22000 | 21900 | 138 |
| 390 | 20230720 | 122000 | 4685152950 | 21950 | 21950 | 21950 | 21950 | 787 |
| 391 | 20230720 | 121900 | 4667878300 | 22000 | 22000 | 22000 | 21950 | 259 |
| 392 | 20230720 | 121800 | 4662191600 | 21950 | 22000 | 22000 | 21900 | 271 |
| 393 | 20230720 | 121700 | 4656238050 | 21950 | 21950 | 21950 | 21950 | 180 |
| 394 | 20230720 | 121600 | 4652287050 | 21950 | 22000 | 22000 | 21950 | 165 |
| 395 | 20230720 | 121500 | 4648665100 | 22000 | 21950 | 22000 | 21950 | 209 |
| 396 | 20230720 | 121400 | 4644077500 | 21950 | 22000 | 22000 | 21950 | 1725 |
| 397 | 20230720 | 121300 | 4606210600 | 21950 | 21950 | 21950 | 21950 | 565 |
| 398 | 20230720 | 121200 | 4593808850 | 21900 | 21950 | 21950 | 21900 | 5 |
| 399 | 20230720 | 121100 | 4593699150 | 21950 | 21900 | 22000 | 21850 | 3458 |
| 400 | 20230720 | 121000 | 4517799100 | 21900 | 21900 | 21900 | 21850 | 182 |
| 401 | 20230720 | 120900 | 4513815300 | 21900 | 21900 | 21900 | 21900 | 43 |
| 402 | 20230720 | 120800 | 4512873600 | 21900 | 21900 | 21900 | 21900 | 34 |
| 403 | 20230720 | 120700 | 4512129000 | 21900 | 21850 | 21950 | 21850 | 2189 |
| 404 | 20230720 | 120600 | 4464244200 | 21850 | 21850 | 21850 | 21850 | 14 |
| 405 | 20230720 | 120500 | 4463938300 | 21850 | 21850 | 21850 | 21850 | 16 |
| 406 | 20230720 | 120400 | 4463588700 | 21850 | 21850 | 21850 | 21850 | 127 |
| 407 | 20230720 | 120300 | 4460813750 | 21800 | 21850 | 21850 | 21800 | 291 |
| 408 | 20230720 | 120200 | 4454455450 | 21850 | 21850 | 21850 | 21800 | 39 |
| 409 | 20230720 | 120100 | 4453604150 | 21850 | 21850 | 21850 | 21800 | 175 |
| 410 | 20230720 | 120000 | 4449781650 | 21850 | 21800 | 21850 | 21800 | 4 |
| 411 | 20230720 | 115900 | 4449694300 | 21800 | 21850 | 21850 | 21800 | 145 |
| 412 | 20230720 | 115800 | 4446526300 | 21850 | 21800 | 21850 | 21800 | 1355 |
| 413 | 20230720 | 115700 | 4416986950 | 21850 | 21850 | 21850 | 21800 | 140 |
| 414 | 20230720 | 115600 | 4413930550 | 21850 | 21800 | 21850 | 21800 | 242 |
| 415 | 20230720 | 115500 | 4408654050 | 21850 | 21800 | 21850 | 21800 | 3 |
| 416 | 20230720 | 115400 | 4408588600 | 21850 | 21850 | 21850 | 21800 | 64 |
| 417 | 20230720 | 115300 | 4407190300 | 21850 | 21800 | 21850 | 21800 | 25 |
| 418 | 20230720 | 115200 | 4406644250 | 21800 | 21800 | 21850 | 21800 | 174 |
| 419 | 20230720 | 115100 | 4402850950 | 21850 | 21850 | 21850 | 21800 | 512 |
| 420 | 20230720 | 115000 | 4391686450 | 21850 | 21850 | 21850 | 21800 | 1776 |
| 421 | 20230720 | 114900 | 4352891000 | 21900 | 21850 | 21900 | 21850 | 25 |
| 422 | 20230720 | 114800 | 4352343650 | 21900 | 21900 | 21900 | 21850 | 223 |
| 423 | 20230720 | 114700 | 4347462300 | 21900 | 21850 | 21900 | 21850 | 136 |
| 424 | 20230720 | 114600 | 4344489550 | 21850 | 21850 | 21900 | 21850 | 257 |
| 425 | 20230720 | 114500 | 4338873750 | 21850 | 21850 | 21900 | 21850 | 118 |
| 426 | 20230720 | 114400 | 4336292100 | 21900 | 21900 | 21900 | 21850 | 20 |
| 427 | 20230720 | 114300 | 4335854200 | 21900 | 21850 | 21900 | 21850 | 6 |
| 428 | 20230720 | 114200 | 4335723000 | 21900 | 21850 | 21900 | 21850 | 119 |
| 429 | 20230720 | 114100 | 4333119800 | 21900 | 21850 | 21900 | 21850 | 141 |
| 430 | 20230720 | 114000 | 4330037500 | 21850 | 21900 | 21900 | 21850 | 2663 |
| 431 | 20230720 | 113900 | 4271723450 | 21900 | 21900 | 22000 | 21900 | 378 |
| 432 | 20230720 | 113800 | 4263440650 | 21900 | 21950 | 22000 | 21900 | 416 |
| 433 | 20230720 | 113700 | 4254316400 | 21950 | 21950 | 21950 | 21950 | 197 |
| 434 | 20230720 | 113600 | 4249992250 | 22000 | 22000 | 22000 | 21900 | 82 |
| 435 | 20230720 | 113500 | 4248191600 | 21950 | 21950 | 21950 | 21900 | 468 |
| 436 | 20230720 | 113400 | 4237919200 | 21950 | 21950 | 21950 | 21900 | 1187 |
| 437 | 20230720 | 113300 | 4211869100 | 21950 | 21950 | 21950 | 21900 | 81 |
| 438 | 20230720 | 113200 | 4210091300 | 21900 | 21900 | 21950 | 21900 | 478 |
| 439 | 20230720 | 113100 | 4199620500 | 21900 | 21950 | 22000 | 21900 | 2777 |
| 440 | 20230720 | 113000 | 4138664550 | 22000 | 21950 | 22000 | 21950 | 263 |
| 441 | 20230720 | 112900 | 4132883700 | 22000 | 22000 | 22000 | 21950 | 323 |
| 442 | 20230720 | 112800 | 4125777850 | 22000 | 21950 | 22000 | 21950 | 70 |
| 443 | 20230720 | 112700 | 4124238000 | 22000 | 22000 | 22000 | 21950 | 168 |
| 444 | 20230720 | 112600 | 4120542100 | 22000 | 22000 | 22000 | 21950 | 50 |
| 445 | 20230720 | 112500 | 4119442300 | 22000 | 22000 | 22000 | 21950 | 179 |
| 446 | 20230720 | 112400 | 4115504400 | 22000 | 22000 | 22000 | 21950 | 134 |
| 447 | 20230720 | 112300 | 4112556700 | 21950 | 22000 | 22000 | 21950 | 74 |
| 448 | 20230720 | 112200 | 4110929100 | 22000 | 22000 | 22000 | 21950 | 132 |
| 449 | 20230720 | 112100 | 4108025450 | 22000 | 22000 | 22000 | 21950 | 117 |
| 450 | 20230720 | 112000 | 4105451800 | 21950 | 22000 | 22000 | 21950 | 80 |
| 451 | 20230720 | 111900 | 4103692000 | 22000 | 22000 | 22000 | 21950 | 114 |
| 452 | 20230720 | 111800 | 4101184100 | 22000 | 22000 | 22000 | 21950 | 121 |
| 453 | 20230720 | 111700 | 4098524950 | 22000 | 21950 | 22000 | 21950 | 136 |
| 454 | 20230720 | 111600 | 4095534200 | 22000 | 21950 | 22000 | 21950 | 67 |
| 455 | 20230720 | 111500 | 4094063400 | 22000 | 21950 | 22000 | 21950 | 19 |
| 456 | 20230720 | 111400 | 4093645500 | 22000 | 22000 | 22000 | 21950 | 204 |
| 457 | 20230720 | 111300 | 4089164350 | 22000 | 22050 | 22050 | 22000 | 1244 |
| 458 | 20230720 | 111200 | 4061796100 | 22050 | 22000 | 22050 | 22000 | 80 |
| 459 | 20230720 | 111100 | 4060035100 | 22000 | 22050 | 22100 | 22000 | 1638 |
| 460 | 20230720 | 111000 | 4023852100 | 22100 | 22050 | 22100 | 22050 | 3705 |
| 461 | 20230720 | 110900 | 3942152750 | 22100 | 22100 | 22100 | 22050 | 1668 |
| 462 | 20230720 | 110800 | 3905290050 | 22100 | 22100 | 22150 | 22100 | 2190 |
| 463 | 20230720 | 110700 | 3856851900 | 22100 | 22100 | 22100 | 22050 | 88 |
| 464 | 20230720 | 110600 | 3854907200 | 22050 | 22100 | 22100 | 22050 | 147 |
| 465 | 20230720 | 110500 | 3851658700 | 22050 | 22100 | 22100 | 22050 | 199 |
| 466 | 20230720 | 110400 | 3847260900 | 22100 | 22100 | 22100 | 22050 | 135 |
| 467 | 20230720 | 110300 | 3844277500 | 22100 | 22050 | 22100 | 22050 | 70 |
| 468 | 20230720 | 110200 | 3842730800 | 22050 | 22050 | 22100 | 22050 | 178 |
| 469 | 20230720 | 110100 | 3838797200 | 22100 | 22050 | 22100 | 22050 | 141 |
| 470 | 20230720 | 110000 | 3835681800 | 22100 | 22050 | 22100 | 22050 | 247 |
| 471 | 20230720 | 105900 | 3830230300 | 22050 | 22050 | 22100 | 22000 | 561 |
| 472 | 20230720 | 105800 | 3817848750 | 22000 | 21950 | 22050 | 21950 | 2046 |
| 473 | 20230720 | 105700 | 3772836700 | 21950 | 22000 | 22000 | 21950 | 53 |
| 474 | 20230720 | 105600 | 3771670850 | 21950 | 21950 | 22000 | 21950 | 61 |
| 475 | 20230720 | 105500 | 3770329100 | 21950 | 21950 | 22000 | 21950 | 21 |
| 476 | 20230720 | 105400 | 3769867350 | 21950 | 21950 | 21950 | 21950 | 102 |
| 477 | 20230720 | 105300 | 3767628450 | 22000 | 22000 | 22000 | 21950 | 126 |
| 478 | 20230720 | 105200 | 3764859100 | 22000 | 21950 | 22000 | 21950 | 234 |
| 479 | 20230720 | 105100 | 3759722050 | 21950 | 22000 | 22000 | 21950 | 13 |
| 480 | 20230720 | 105000 | 3759436350 | 22000 | 22050 | 22100 | 22000 | 3813 |
| 481 | 20230720 | 104900 | 3675296200 | 22000 | 22000 | 22050 | 22000 | 24 |
| 482 | 20230720 | 104800 | 3674767250 | 22050 | 22000 | 22100 | 22000 | 205 |
| 483 | 20230720 | 104700 | 3670241100 | 22100 | 22000 | 22100 | 21950 | 797 |
| 484 | 20230720 | 104600 | 3652678350 | 21950 | 22050 | 22050 | 21950 | 3372 |
| 485 | 20230720 | 104500 | 3578451200 | 22050 | 22050 | 22100 | 22050 | 69 |
| 486 | 20230720 | 104400 | 3576926650 | 22100 | 22000 | 22100 | 22000 | 786 |
| 487 | 20230720 | 104300 | 3559592650 | 22050 | 22050 | 22050 | 22000 | 117 |
| 488 | 20230720 | 104200 | 3557012900 | 22000 | 22050 | 22050 | 22000 | 75 |
| 489 | 20230720 | 104100 | 3555359450 | 22000 | 22050 | 22050 | 22000 | 21 |
| 490 | 20230720 | 104000 | 3554896700 | 22050 | 22000 | 22050 | 22000 | 507 |
| 491 | 20230720 | 103900 | 3543724950 | 22050 | 22000 | 22050 | 22000 | 15 |
| 492 | 20230720 | 103800 | 3543394600 | 22000 | 22000 | 22000 | 21950 | 294 |
| 493 | 20230720 | 103700 | 3536926700 | 22000 | 21950 | 22000 | 21950 | 213 |
| 494 | 20230720 | 103600 | 3532245900 | 21950 | 22000 | 22000 | 21950 | 80 |
| 495 | 20230720 | 103500 | 3530486050 | 22000 | 22000 | 22050 | 22000 | 481 |
| 496 | 20230720 | 103400 | 3519880950 | 22000 | 21950 | 22050 | 21950 | 1375 |
| 497 | 20230720 | 103300 | 3489628250 | 21950 | 22000 | 22000 | 21950 | 36 |
| 498 | 20230720 | 103200 | 3488837700 | 21950 | 22100 | 22100 | 21950 | 3030 |
| 499 | 20230720 | 103100 | 3422063950 | 22100 | 22000 | 22100 | 21950 | 497 |
| 500 | 20230720 | 103000 | 3411107800 | 22000 | 22000 | 22000 | 22000 | 245 |
| 501 | 20230720 | 102900 | 3405717800 | 22000 | 22000 | 22050 | 22000 | 176 |
| 502 | 20230720 | 102800 | 3401845050 | 22000 | 22000 | 22000 | 22000 | 127 |
| 503 | 20230720 | 102700 | 3399051050 | 21950 | 21950 | 22000 | 21950 | 109 |
| 504 | 20230720 | 102600 | 3396653250 | 21950 | 22000 | 22000 | 21950 | 125 |
| 505 | 20230720 | 102500 | 3393903500 | 22000 | 22000 | 22000 | 21950 | 113 |
| 506 | 20230720 | 102400 | 3391417600 | 21950 | 21950 | 21950 | 21950 | 432 |
| 507 | 20230720 | 102300 | 3381935200 | 21950 | 21900 | 21950 | 21850 | 2398 |
| 508 | 20230720 | 102200 | 3329418400 | 21850 | 21800 | 21900 | 21800 | 186 |
| 509 | 20230720 | 102100 | 3325352150 | 21800 | 21850 | 21850 | 21800 | 1793 |
| 510 | 20230720 | 102000 | 3286216850 | 21800 | 21800 | 21850 | 21800 | 1332 |
| 511 | 20230720 | 101900 | 3257163450 | 21800 | 21850 | 21900 | 21800 | 169 |
| 512 | 20230720 | 101800 | 3253467650 | 21900 | 21800 | 21900 | 21800 | 235 |
| 513 | 20230720 | 101700 | 3248338150 | 21850 | 21850 | 21850 | 21800 | 186 |
| 514 | 20230720 | 101600 | 3244274150 | 21850 | 21850 | 21900 | 21850 | 1397 |
| 515 | 20230720 | 101500 | 3213745150 | 21900 | 21900 | 21900 | 21850 | 432 |
| 516 | 20230720 | 101400 | 3204303300 | 21850 | 21850 | 21900 | 21850 | 9 |
| 517 | 20230720 | 101300 | 3204106400 | 21850 | 21800 | 21900 | 21800 | 1001 |
| 518 | 20230720 | 101200 | 3182234600 | 21850 | 21800 | 21850 | 21800 | 270 |
| 519 | 20230720 | 101100 | 3176344800 | 21800 | 21850 | 21850 | 21800 | 388 |
| 520 | 20230720 | 101000 | 3167867650 | 21850 | 21800 | 21850 | 21800 | 116 |
| 521 | 20230720 | 100900 | 3165333400 | 21800 | 21850 | 21850 | 21800 | 494 |
| 522 | 20230720 | 100800 | 3154540150 | 21850 | 21850 | 21850 | 21850 | 582 |
| 523 | 20230720 | 100700 | 3141823450 | 21850 | 21850 | 21900 | 21850 | 355 |
| 524 | 20230720 | 100600 | 3134066300 | 21850 | 21950 | 21950 | 21850 | 1776 |
| 525 | 20230720 | 100500 | 3095169700 | 21950 | 21900 | 21950 | 21900 | 62 |
| 526 | 20230720 | 100400 | 3093808950 | 21900 | 21900 | 21900 | 21900 | 700 |
| 527 | 20230720 | 100300 | 3078478950 | 21950 | 21900 | 21950 | 21900 | 92 |
| 528 | 20230720 | 100200 | 3076462200 | 21900 | 21950 | 21950 | 21900 | 76 |
| 529 | 20230720 | 100100 | 3074795600 | 21950 | 21900 | 21950 | 21900 | 123 |
| 530 | 20230720 | 100000 | 3072099350 | 21900 | 21900 | 21900 | 21900 | 3 |
| 531 | 20230720 | 095900 | 3072033650 | 21900 | 22000 | 22000 | 21900 | 1461 |
| 532 | 20230720 | 095800 | 3039912400 | 22000 | 21950 | 22000 | 21950 | 159 |
| 533 | 20230720 | 095700 | 3036414550 | 22000 | 22000 | 22000 | 21950 | 690 |
| 534 | 20230720 | 095600 | 3021234700 | 21950 | 21950 | 21950 | 21950 | 387 |
| 535 | 20230720 | 095500 | 3012740050 | 21950 | 21850 | 21950 | 21850 | 209 |
| 536 | 20230720 | 095400 | 3008156750 | 21850 | 21850 | 21950 | 21850 | 119 |
| 537 | 20230720 | 095300 | 3005550550 | 21900 | 21850 | 21900 | 21850 | 695 |
| 538 | 20230720 | 095200 | 2990359500 | 21850 | 21850 | 21850 | 21850 | 778 |
| 539 | 20230720 | 095100 | 2973360200 | 21850 | 21850 | 21850 | 21850 | 166 |
| 540 | 20230720 | 095000 | 2969733100 | 21850 | 21850 | 21900 | 21850 | 1362 |
| 541 | 20230720 | 094900 | 2939967800 | 21850 | 21850 | 21900 | 21850 | 1276 |
| 542 | 20230720 | 094800 | 2912084500 | 21850 | 21950 | 21950 | 21850 | 3389 |
| 543 | 20230720 | 094700 | 2837982150 | 21950 | 21950 | 21950 | 21900 | 778 |
| 544 | 20230720 | 094600 | 2820905950 | 21900 | 21950 | 21950 | 21900 | 337 |
| 545 | 20230720 | 094500 | 2813523700 | 21900 | 21950 | 21950 | 21900 | 85 |
| 546 | 20230720 | 094400 | 2811659700 | 21950 | 21900 | 21950 | 21900 | 1913 |
| 547 | 20230720 | 094300 | 2769756800 | 21900 | 21900 | 21950 | 21800 | 3404 |
| 548 | 20230720 | 094200 | 2695184650 | 21800 | 21850 | 21900 | 21800 | 1770 |
| 549 | 20230720 | 094100 | 2656573750 | 21850 | 21850 | 21850 | 21850 | 128 |
| 550 | 20230720 | 094000 | 2653776950 | 21850 | 21900 | 21900 | 21750 | 4417 |
| 551 | 20230720 | 093900 | 2557260400 | 21900 | 21950 | 21950 | 21900 | 314 |
| 552 | 20230720 | 093800 | 2550380200 | 21900 | 21950 | 21950 | 21900 | 258 |
| 553 | 20230720 | 093700 | 2544720000 | 21950 | 22000 | 22000 | 21950 | 1957 |
| 554 | 20230720 | 093600 | 2501715500 | 22050 | 22000 | 22050 | 22000 | 38 |
| 555 | 20230720 | 093500 | 2500879250 | 22000 | 22050 | 22050 | 22000 | 68 |
| 556 | 20230720 | 093400 | 2499382650 | 22000 | 22000 | 22050 | 22000 | 552 |
| 557 | 20230720 | 093300 | 2487238150 | 22000 | 22000 | 22000 | 22000 | 61 |
| 558 | 20230720 | 093200 | 2485896150 | 22050 | 21950 | 22050 | 21950 | 1279 |
| 559 | 20230720 | 093100 | 2457753700 | 21900 | 21900 | 21950 | 21900 | 3752 |
| 560 | 20230720 | 093000 | 2375452600 | 21950 | 21900 | 22000 | 21850 | 5621 |
| 561 | 20230720 | 092900 | 2252230300 | 21950 | 22150 | 22150 | 21950 | 6234 |
| 562 | 20230720 | 092800 | 2114812650 | 22200 | 22300 | 22300 | 22200 | 1275 |
| 563 | 20230720 | 092700 | 2086462350 | 22300 | 22400 | 22450 | 22250 | 3511 |
| 564 | 20230720 | 092600 | 2008013500 | 22400 | 22400 | 22500 | 22350 | 6230 |
| 565 | 20230720 | 092500 | 1868339650 | 22400 | 22350 | 22400 | 22300 | 1382 |
| 566 | 20230720 | 092400 | 1837449950 | 22300 | 22250 | 22350 | 22250 | 1227 |
| 567 | 20230720 | 092300 | 1810082100 | 22300 | 22250 | 22300 | 22250 | 3514 |
| 568 | 20230720 | 092200 | 1731748800 | 22250 | 22250 | 22250 | 22200 | 1997 |
| 569 | 20230720 | 092100 | 1687325800 | 22250 | 22250 | 22250 | 22150 | 2421 |
| 570 | 20230720 | 092000 | 1633580400 | 22200 | 22300 | 22350 | 22200 | 4482 |
| 571 | 20230720 | 091900 | 1533765000 | 22300 | 22250 | 22300 | 22200 | 4388 |
| 572 | 20230720 | 091800 | 1436015050 | 22250 | 22150 | 22250 | 22150 | 1409 |
| 573 | 20230720 | 091700 | 1404731950 | 22200 | 22200 | 22200 | 22150 | 4139 |
| 574 | 20230720 | 091600 | 1312911300 | 22200 | 22100 | 22200 | 22100 | 1777 |
| 575 | 20230720 | 091500 | 1273570150 | 22100 | 22000 | 22150 | 22000 | 3725 |
| 576 | 20230720 | 091400 | 1191300400 | 22000 | 22000 | 22000 | 21900 | 1767 |
| 577 | 20230720 | 091300 | 1152462750 | 22050 | 22000 | 22050 | 22000 | 558 |
| 578 | 20230720 | 091200 | 1140172700 | 22000 | 22100 | 22100 | 21900 | 7614 |
| 579 | 20230720 | 091100 | 972558800 | 22100 | 22100 | 22150 | 22050 | 6294 |
| 580 | 20230720 | 091000 | 833522750 | 22100 | 21900 | 22100 | 21850 | 2908 |
| 581 | 20230720 | 090900 | 769575850 | 21850 | 21850 | 21950 | 21850 | 1350 |
| 582 | 20230720 | 090800 | 740061250 | 21900 | 21800 | 21900 | 21800 | 2254 |
| 583 | 20230720 | 090700 | 690839450 | 21800 | 21800 | 21850 | 21750 | 418 |
| 584 | 20230720 | 090600 | 681734900 | 21700 | 21800 | 21850 | 21600 | 7271 |
| 585 | 20230720 | 090500 | 524065050 | 21800 | 21850 | 21850 | 21800 | 4406 |
| 586 | 20230720 | 090400 | 427906800 | 21900 | 22050 | 22050 | 21900 | 3156 |
| 587 | 20230720 | 090300 | 358556700 | 22050 | 21900 | 22050 | 21850 | 4064 |
| 588 | 20230720 | 090200 | 269313000 | 21850 | 21850 | 21900 | 21850 | 1609 |
| 589 | 20230720 | 090100 | 234093100 | 21900 | 22000 | 22000 | 21850 | 3055 |
| 590 | 20230720 | 090000 | 167126750 | 22100 | 21900 | 22100 | 21900 | 5170 |