33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 185100 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 72440 |
| 3 | 20230719 | 185000 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20230719 | 184900 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20230719 | 184800 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20230719 | 184700 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20230719 | 184600 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20230719 | 184500 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20230719 | 184400 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20230719 | 184300 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20230719 | 184200 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20230719 | 184100 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20230719 | 184000 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20230719 | 183900 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20230719 | 183800 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20230719 | 183700 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20230719 | 183600 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20230719 | 183500 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20230719 | 183400 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20230719 | 183300 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20230719 | 183200 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20230719 | 183100 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20230719 | 183000 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20230719 | 182900 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20230719 | 182800 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20230719 | 182700 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20230719 | 182600 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20230719 | 182500 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20230719 | 182400 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20230719 | 182300 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20230719 | 182200 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20230719 | 182100 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 72440 |
| 33 | 20230719 | 182000 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20230719 | 181900 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20230719 | 181800 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20230719 | 181700 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20230719 | 181600 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20230719 | 181500 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20230719 | 181400 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20230719 | 181300 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20230719 | 181200 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20230719 | 181100 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20230719 | 181000 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20230719 | 180900 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20230719 | 180800 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20230719 | 180700 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20230719 | 180600 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20230719 | 180500 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20230719 | 180400 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20230719 | 180300 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20230719 | 180200 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20230719 | 180100 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20230719 | 180000 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20230719 | 175900 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20230719 | 175800 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20230719 | 175700 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20230719 | 175600 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20230719 | 175500 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20230719 | 175400 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20230719 | 175300 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20230719 | 175200 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20230719 | 175100 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 72440 |
| 63 | 20230719 | 175000 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20230719 | 174900 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20230719 | 174800 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20230719 | 174700 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20230719 | 174600 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20230719 | 174500 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20230719 | 174400 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20230719 | 174300 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20230719 | 174200 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20230719 | 174100 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20230719 | 174000 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20230719 | 173900 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20230719 | 173800 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20230719 | 173700 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20230719 | 173600 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20230719 | 173500 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20230719 | 173400 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20230719 | 173300 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20230719 | 173200 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20230719 | 173100 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20230719 | 173000 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20230719 | 172900 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20230719 | 172800 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20230719 | 172700 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20230719 | 172600 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20230719 | 172500 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20230719 | 172400 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20230719 | 172300 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20230719 | 172200 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20230719 | 172100 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 72440 |
| 93 | 20230719 | 172000 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20230719 | 171900 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20230719 | 171800 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20230719 | 171700 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20230719 | 171600 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20230719 | 171500 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20230719 | 171400 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20230719 | 171300 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20230719 | 171200 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20230719 | 171100 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20230719 | 171000 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20230719 | 170900 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20230719 | 170800 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20230719 | 170700 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20230719 | 170600 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20230719 | 170500 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20230719 | 170400 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20230719 | 170300 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20230719 | 170200 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20230719 | 170100 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20230719 | 170000 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20230719 | 165900 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20230719 | 165800 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20230719 | 165700 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20230719 | 165600 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20230719 | 165500 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20230719 | 165400 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20230719 | 165300 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20230719 | 165200 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20230719 | 165100 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 72440 |
| 123 | 20230719 | 165000 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20230719 | 164900 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20230719 | 164800 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20230719 | 164700 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20230719 | 164600 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20230719 | 164500 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20230719 | 164400 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20230719 | 164300 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20230719 | 164200 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20230719 | 164100 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20230719 | 164000 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20230719 | 163900 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20230719 | 163800 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20230719 | 163700 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20230719 | 163600 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20230719 | 163500 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20230719 | 163400 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20230719 | 163300 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20230719 | 163200 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20230719 | 163100 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20230719 | 163000 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20230719 | 162900 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20230719 | 162800 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20230719 | 162700 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20230719 | 162600 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20230719 | 162500 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20230719 | 162400 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20230719 | 162300 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20230719 | 162200 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20230719 | 162100 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 72440 |
| 153 | 20230719 | 162000 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20230719 | 161900 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20230719 | 161800 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20230719 | 161700 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20230719 | 161600 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20230719 | 161500 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20230719 | 161400 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20230719 | 161300 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20230719 | 161200 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20230719 | 161100 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20230719 | 161000 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20230719 | 160900 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20230719 | 160800 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20230719 | 160700 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20230719 | 160600 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20230719 | 160500 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20230719 | 160400 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20230719 | 160300 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20230719 | 160200 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20230719 | 160100 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20230719 | 160000 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20230719 | 155900 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20230719 | 155800 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20230719 | 155700 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20230719 | 155600 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20230719 | 155500 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20230719 | 155400 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20230719 | 155300 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20230719 | 155200 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20230719 | 155100 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 72440 |
| 183 | 20230719 | 155000 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20230719 | 154900 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20230719 | 154800 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20230719 | 154700 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20230719 | 154600 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20230719 | 154500 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20230719 | 154400 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20230719 | 154300 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20230719 | 154200 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20230719 | 154100 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20230719 | 154000 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20230719 | 153900 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20230719 | 153800 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20230719 | 153700 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20230719 | 153600 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20230719 | 153500 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20230719 | 153400 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20230719 | 153300 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20230719 | 153200 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20230719 | 153100 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20230719 | 153000 | 202412836400 | 32000 | 32000 | 32000 | 32000 | 72440 |
| 204 | 20230719 | 152900 | 200094756400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 205 | 20230719 | 152800 | 200094756400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 206 | 20230719 | 152700 | 200094756400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 207 | 20230719 | 152600 | 200094756400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 208 | 20230719 | 152500 | 200094756400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 209 | 20230719 | 152400 | 200094756400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 210 | 20230719 | 152300 | 200094756400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 211 | 20230719 | 152200 | 200094756400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 212 | 20230719 | 152100 | 200094756400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 213 | 20230719 | 152000 | 200094756400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 214 | 20230719 | 151900 | 200094756400 | 32050 | 31950 | 32100 | 31950 | 21936 |
| 215 | 20230719 | 151800 | 199392120300 | 32000 | 32100 | 32100 | 31950 | 47748 |
| 216 | 20230719 | 151700 | 197863674250 | 32100 | 32150 | 32200 | 32100 | 14329 |
| 217 | 20230719 | 151600 | 197403195200 | 32150 | 32150 | 32200 | 32150 | 8231 |
| 218 | 20230719 | 151500 | 197138431200 | 32150 | 32200 | 32250 | 32100 | 14667 |
| 219 | 20230719 | 151400 | 196666777050 | 32200 | 32300 | 32350 | 32150 | 25539 |
| 220 | 20230719 | 151300 | 195844258300 | 32300 | 32350 | 32400 | 32300 | 13247 |
| 221 | 20230719 | 151200 | 195416057450 | 32400 | 32450 | 32500 | 32350 | 8798 |
| 222 | 20230719 | 151100 | 195130778650 | 32500 | 32550 | 32550 | 32450 | 14671 |
| 223 | 20230719 | 151000 | 194654309850 | 32550 | 32550 | 32550 | 32500 | 6469 |
| 224 | 20230719 | 150900 | 194443933600 | 32550 | 32550 | 32550 | 32500 | 6059 |
| 225 | 20230719 | 150800 | 194246793250 | 32550 | 32550 | 32550 | 32500 | 3005 |
| 226 | 20230719 | 150700 | 194149013750 | 32500 | 32550 | 32550 | 32500 | 5824 |
| 227 | 20230719 | 150600 | 193959595050 | 32500 | 32500 | 32550 | 32500 | 5918 |
| 228 | 20230719 | 150500 | 193767120750 | 32550 | 32450 | 32550 | 32450 | 19793 |
| 229 | 20230719 | 150400 | 193123653900 | 32500 | 32450 | 32500 | 32450 | 5174 |
| 230 | 20230719 | 150300 | 192955651000 | 32500 | 32450 | 32500 | 32450 | 13773 |
| 231 | 20230719 | 150200 | 192508538350 | 32500 | 32400 | 32500 | 32350 | 5051 |
| 232 | 20230719 | 150100 | 192344565850 | 32400 | 32250 | 32400 | 32250 | 18082 |
| 233 | 20230719 | 150000 | 191760453150 | 32250 | 32250 | 32250 | 32200 | 8825 |
| 234 | 20230719 | 145900 | 191475911250 | 32250 | 32200 | 32250 | 32200 | 6793 |
| 235 | 20230719 | 145800 | 191256985550 | 32250 | 32200 | 32250 | 32200 | 15956 |
| 236 | 20230719 | 145700 | 190742679850 | 32250 | 32250 | 32250 | 32200 | 3547 |
| 237 | 20230719 | 145600 | 190628354600 | 32250 | 32200 | 32250 | 32200 | 2828 |
| 238 | 20230719 | 145500 | 190537194250 | 32200 | 32200 | 32250 | 32200 | 2980 |
| 239 | 20230719 | 145400 | 190441225600 | 32200 | 32200 | 32250 | 32200 | 12121 |
| 240 | 20230719 | 145300 | 190050859150 | 32200 | 32250 | 32300 | 32200 | 6927 |
| 241 | 20230719 | 145200 | 189827618600 | 32300 | 32250 | 32300 | 32200 | 6405 |
| 242 | 20230719 | 145100 | 189621051550 | 32250 | 32250 | 32300 | 32250 | 7368 |
| 243 | 20230719 | 145000 | 189383148750 | 32300 | 32300 | 32350 | 32250 | 1475 |
| 244 | 20230719 | 144900 | 189335537600 | 32350 | 32250 | 32350 | 32250 | 8055 |
| 245 | 20230719 | 144800 | 189075338550 | 32300 | 32350 | 32350 | 32250 | 5107 |
| 246 | 20230719 | 144700 | 188910363950 | 32300 | 32350 | 32350 | 32300 | 4035 |
| 247 | 20230719 | 144600 | 188780004700 | 32350 | 32200 | 32350 | 32200 | 8804 |
| 248 | 20230719 | 144500 | 188495908400 | 32250 | 32250 | 32250 | 32200 | 4549 |
| 249 | 20230719 | 144400 | 188349351200 | 32250 | 32200 | 32250 | 32200 | 3841 |
| 250 | 20230719 | 144300 | 188225623500 | 32250 | 32100 | 32250 | 32100 | 7962 |
| 251 | 20230719 | 144200 | 187969685800 | 32150 | 32150 | 32200 | 32100 | 5980 |
| 252 | 20230719 | 144100 | 187777467050 | 32150 | 32200 | 32250 | 32150 | 5850 |
| 253 | 20230719 | 144000 | 187589088950 | 32250 | 32250 | 32300 | 32200 | 3828 |
| 254 | 20230719 | 143900 | 187465631650 | 32250 | 32300 | 32350 | 32250 | 7931 |
| 255 | 20230719 | 143800 | 187209424300 | 32350 | 32300 | 32350 | 32300 | 1487 |
| 256 | 20230719 | 143700 | 187161359650 | 32350 | 32250 | 32350 | 32250 | 4807 |
| 257 | 20230719 | 143600 | 187006099600 | 32250 | 32250 | 32300 | 32250 | 2035 |
| 258 | 20230719 | 143500 | 186940428300 | 32200 | 32250 | 32300 | 32200 | 3385 |
| 259 | 20230719 | 143400 | 186831256150 | 32250 | 32200 | 32250 | 32200 | 3255 |
| 260 | 20230719 | 143300 | 186726347850 | 32200 | 32100 | 32250 | 32050 | 9601 |
| 261 | 20230719 | 143200 | 186417599500 | 32100 | 32150 | 32150 | 32050 | 7552 |
| 262 | 20230719 | 143100 | 186175121800 | 32150 | 32250 | 32250 | 32100 | 9208 |
| 263 | 20230719 | 143000 | 185878994500 | 32250 | 32350 | 32350 | 32250 | 6881 |
| 264 | 20230719 | 142900 | 185656828250 | 32300 | 32300 | 32350 | 32300 | 3841 |
| 265 | 20230719 | 142800 | 185532655500 | 32350 | 32350 | 32350 | 32300 | 2017 |
| 266 | 20230719 | 142700 | 185467436750 | 32300 | 32300 | 32400 | 32300 | 3010 |
| 267 | 20230719 | 142600 | 185370064700 | 32300 | 32350 | 32350 | 32300 | 2002 |
| 268 | 20230719 | 142500 | 185305321200 | 32350 | 32250 | 32350 | 32250 | 3338 |
| 269 | 20230719 | 142400 | 185197553200 | 32250 | 32350 | 32350 | 32200 | 17510 |
| 270 | 20230719 | 142300 | 184632449350 | 32350 | 32400 | 32400 | 32300 | 5909 |
| 271 | 20230719 | 142200 | 184441309450 | 32350 | 32400 | 32400 | 32300 | 13231 |
| 272 | 20230719 | 142100 | 184013068750 | 32350 | 32500 | 32500 | 32350 | 11326 |
| 273 | 20230719 | 142000 | 183645737250 | 32500 | 32500 | 32550 | 32450 | 2895 |
| 274 | 20230719 | 141900 | 183551639450 | 32550 | 32500 | 32550 | 32500 | 3143 |
| 275 | 20230719 | 141800 | 183449452150 | 32500 | 32600 | 32600 | 32500 | 3761 |
| 276 | 20230719 | 141700 | 183327115150 | 32600 | 32600 | 32650 | 32550 | 4978 |
| 277 | 20230719 | 141600 | 183164847850 | 32450 | 32450 | 32600 | 32400 | 11087 |
| 278 | 20230719 | 141500 | 182804756850 | 32500 | 32500 | 32550 | 32450 | 12533 |
| 279 | 20230719 | 141400 | 182397668150 | 32550 | 32600 | 32600 | 32500 | 3579 |
| 280 | 20230719 | 141300 | 182281192100 | 32550 | 32650 | 32650 | 32550 | 3732 |
| 281 | 20230719 | 141200 | 182159535250 | 32600 | 32650 | 32650 | 32550 | 6164 |
| 282 | 20230719 | 141100 | 181958551050 | 32650 | 32700 | 32700 | 32600 | 11174 |
| 283 | 20230719 | 141000 | 181593549700 | 32700 | 32650 | 32700 | 32600 | 4774 |
| 284 | 20230719 | 140900 | 181437609950 | 32650 | 32500 | 32650 | 32500 | 8827 |
| 285 | 20230719 | 140800 | 181149992400 | 32500 | 32500 | 32600 | 32450 | 14438 |
| 286 | 20230719 | 140700 | 180680260200 | 32450 | 32550 | 32550 | 32450 | 11801 |
| 287 | 20230719 | 140600 | 180296658950 | 32550 | 32600 | 32600 | 32450 | 23124 |
| 288 | 20230719 | 140500 | 179544584450 | 32600 | 32650 | 32700 | 32600 | 8864 |
| 289 | 20230719 | 140400 | 179255491350 | 32650 | 32800 | 32850 | 32600 | 18286 |
| 290 | 20230719 | 140300 | 178657378850 | 32800 | 32900 | 32950 | 32800 | 17793 |
| 291 | 20230719 | 140200 | 178072039700 | 32900 | 32650 | 32950 | 32650 | 55957 |
| 292 | 20230719 | 140100 | 176234556350 | 32700 | 32700 | 32700 | 32650 | 4975 |
| 293 | 20230719 | 140000 | 176072054550 | 32700 | 32600 | 32700 | 32550 | 17568 |
| 294 | 20230719 | 135900 | 175498821600 | 32550 | 32550 | 32600 | 32500 | 7509 |
| 295 | 20230719 | 135800 | 175254373700 | 32600 | 32600 | 32650 | 32500 | 9448 |
| 296 | 20230719 | 135700 | 174946583300 | 32600 | 32700 | 32750 | 32600 | 21355 |
| 297 | 20230719 | 135600 | 174248972800 | 32700 | 32600 | 32700 | 32600 | 8244 |
| 298 | 20230719 | 135500 | 173979794250 | 32600 | 32650 | 32650 | 32550 | 9451 |
| 299 | 20230719 | 135400 | 173671626950 | 32650 | 32550 | 32650 | 32550 | 13384 |
| 300 | 20230719 | 135300 | 173235213600 | 32550 | 32550 | 32600 | 32500 | 12741 |
| 301 | 20230719 | 135200 | 172820246850 | 32500 | 32500 | 32550 | 32500 | 14917 |
| 302 | 20230719 | 135100 | 172335182700 | 32500 | 32450 | 32550 | 32300 | 33669 |
| 303 | 20230719 | 135000 | 171243424450 | 32450 | 32750 | 32750 | 32400 | 52664 |
| 304 | 20230719 | 134900 | 169527668700 | 32750 | 32500 | 32750 | 32450 | 46457 |
| 305 | 20230719 | 134800 | 168012914900 | 32500 | 32500 | 32550 | 32450 | 44215 |
| 306 | 20230719 | 134700 | 166575737650 | 32450 | 32300 | 32500 | 32250 | 47262 |
| 307 | 20230719 | 134600 | 165045740300 | 32300 | 32100 | 32300 | 32050 | 50344 |
| 308 | 20230719 | 134500 | 163425116150 | 32150 | 32150 | 32200 | 32100 | 19223 |
| 309 | 20230719 | 134400 | 162807123200 | 32150 | 32000 | 32150 | 32000 | 23024 |
| 310 | 20230719 | 134300 | 162069041000 | 31950 | 31950 | 32000 | 31950 | 8117 |
| 311 | 20230719 | 134200 | 161809510750 | 31950 | 31950 | 31950 | 31900 | 3982 |
| 312 | 20230719 | 134100 | 161682286750 | 31950 | 31950 | 31950 | 31900 | 3407 |
| 313 | 20230719 | 134000 | 161573455550 | 31950 | 31950 | 31950 | 31900 | 7944 |
| 314 | 20230719 | 133900 | 161319799300 | 31950 | 31850 | 31950 | 31800 | 16655 |
| 315 | 20230719 | 133800 | 160788858450 | 31850 | 31850 | 31850 | 31800 | 2134 |
| 316 | 20230719 | 133700 | 160720941050 | 31800 | 31750 | 31850 | 31750 | 17334 |
| 317 | 20230719 | 133600 | 160169899000 | 31750 | 31750 | 31800 | 31750 | 4876 |
| 318 | 20230719 | 133500 | 160015054950 | 31750 | 31750 | 31800 | 31750 | 979 |
| 319 | 20230719 | 133400 | 159983938700 | 31800 | 31800 | 31800 | 31750 | 2187 |
| 320 | 20230719 | 133300 | 159914435100 | 31750 | 31750 | 31800 | 31750 | 1109 |
| 321 | 20230719 | 133200 | 159879203750 | 31750 | 31750 | 31800 | 31750 | 6440 |
| 322 | 20230719 | 133100 | 159674733700 | 31750 | 31750 | 31800 | 31750 | 3506 |
| 323 | 20230719 | 133000 | 159563410850 | 31800 | 31900 | 31900 | 31750 | 25617 |
| 324 | 20230719 | 132900 | 158748240100 | 31900 | 31900 | 31900 | 31850 | 1576 |
| 325 | 20230719 | 132800 | 158697995350 | 31900 | 31850 | 31900 | 31850 | 3793 |
| 326 | 20230719 | 132700 | 158577091950 | 31850 | 31900 | 31900 | 31850 | 2975 |
| 327 | 20230719 | 132600 | 158482260900 | 31850 | 31850 | 31900 | 31800 | 8634 |
| 328 | 20230719 | 132500 | 158207282050 | 31850 | 31750 | 31850 | 31750 | 19787 |
| 329 | 20230719 | 132400 | 157578073050 | 31750 | 31800 | 31800 | 31750 | 1138 |
| 330 | 20230719 | 132300 | 157541936900 | 31800 | 31800 | 31800 | 31750 | 3197 |
| 331 | 20230719 | 132200 | 157440409750 | 31800 | 31800 | 31800 | 31750 | 1104 |
| 332 | 20230719 | 132100 | 157405335400 | 31800 | 31700 | 31800 | 31650 | 18607 |
| 333 | 20230719 | 132000 | 156815128150 | 31700 | 31700 | 31750 | 31650 | 2594 |
| 334 | 20230719 | 131900 | 156732899450 | 31700 | 31700 | 31750 | 31650 | 5406 |
| 335 | 20230719 | 131800 | 156561638050 | 31700 | 31800 | 31800 | 31700 | 7645 |
| 336 | 20230719 | 131700 | 156319028750 | 31750 | 31800 | 31850 | 31750 | 6903 |
| 337 | 20230719 | 131600 | 156099456300 | 31800 | 31800 | 31800 | 31750 | 6278 |
| 338 | 20230719 | 131500 | 155899848600 | 31800 | 31800 | 31850 | 31750 | 6684 |
| 339 | 20230719 | 131400 | 155687281500 | 31750 | 31700 | 31800 | 31650 | 9623 |
| 340 | 20230719 | 131300 | 155382007200 | 31650 | 31650 | 31700 | 31650 | 4317 |
| 341 | 20230719 | 131200 | 155245283100 | 31700 | 31600 | 31700 | 31600 | 5487 |
| 342 | 20230719 | 131100 | 155071596500 | 31650 | 31650 | 31650 | 31550 | 10237 |
| 343 | 20230719 | 131000 | 154748057350 | 31650 | 31600 | 31650 | 31550 | 11904 |
| 344 | 20230719 | 130900 | 154371620150 | 31600 | 31400 | 31600 | 31400 | 28391 |
| 345 | 20230719 | 130800 | 153476850050 | 31400 | 31400 | 31400 | 31350 | 10172 |
| 346 | 20230719 | 130700 | 153157681450 | 31400 | 31400 | 31450 | 31350 | 4431 |
| 347 | 20230719 | 130600 | 153018626000 | 31450 | 31400 | 31450 | 31400 | 5062 |
| 348 | 20230719 | 130500 | 152859651100 | 31400 | 31350 | 31450 | 31350 | 3002 |
| 349 | 20230719 | 130400 | 152765391600 | 31400 | 31400 | 31400 | 31350 | 5388 |
| 350 | 20230719 | 130300 | 152596413300 | 31400 | 31400 | 31450 | 31350 | 3795 |
| 351 | 20230719 | 130200 | 152477293650 | 31450 | 31450 | 31450 | 31400 | 4555 |
| 352 | 20230719 | 130100 | 152334128900 | 31450 | 31400 | 31450 | 31400 | 1894 |
| 353 | 20230719 | 130000 | 152274628850 | 31400 | 31400 | 31450 | 31400 | 3701 |
| 354 | 20230719 | 125900 | 152158352300 | 31400 | 31400 | 31450 | 31350 | 7193 |
| 355 | 20230719 | 125800 | 151932414800 | 31400 | 31400 | 31450 | 31350 | 10807 |
| 356 | 20230719 | 125700 | 151592930400 | 31400 | 31250 | 31450 | 31250 | 12548 |
| 357 | 20230719 | 125600 | 151199652050 | 31250 | 31300 | 31350 | 31200 | 30792 |
| 358 | 20230719 | 125500 | 150237591700 | 31300 | 31400 | 31450 | 31300 | 45231 |
| 359 | 20230719 | 125400 | 148818543550 | 31400 | 31400 | 31450 | 31400 | 12362 |
| 360 | 20230719 | 125300 | 148430328400 | 31400 | 31500 | 31500 | 31400 | 17822 |
| 361 | 20230719 | 125200 | 147870119250 | 31450 | 31500 | 31550 | 31450 | 17940 |
| 362 | 20230719 | 125100 | 147305030900 | 31500 | 31500 | 31550 | 31500 | 2105 |
| 363 | 20230719 | 125000 | 147238677850 | 31550 | 31500 | 31550 | 31500 | 2867 |
| 364 | 20230719 | 124900 | 147148329450 | 31500 | 31550 | 31550 | 31500 | 1730 |
| 365 | 20230719 | 124800 | 147093817350 | 31550 | 31500 | 31550 | 31500 | 3316 |
| 366 | 20230719 | 124700 | 146989319750 | 31500 | 31550 | 31550 | 31500 | 6096 |
| 367 | 20230719 | 124600 | 146797283100 | 31500 | 31550 | 31550 | 31500 | 2655 |
| 368 | 20230719 | 124500 | 146713565350 | 31550 | 31500 | 31550 | 31450 | 8810 |
| 369 | 20230719 | 124400 | 146435916550 | 31500 | 31450 | 31500 | 31450 | 8193 |
| 370 | 20230719 | 124300 | 146177919850 | 31450 | 31500 | 31500 | 31450 | 7433 |
| 371 | 20230719 | 124200 | 145944124600 | 31450 | 31450 | 31500 | 31450 | 16607 |
| 372 | 20230719 | 124100 | 145421827650 | 31450 | 31500 | 31550 | 31450 | 61726 |
| 373 | 20230719 | 124000 | 143477742350 | 31550 | 31550 | 31550 | 31500 | 8054 |
| 374 | 20230719 | 123900 | 143223869850 | 31550 | 31600 | 31650 | 31500 | 47149 |
| 375 | 20230719 | 123800 | 141735432650 | 31650 | 31600 | 31650 | 31600 | 2941 |
| 376 | 20230719 | 123700 | 141642471800 | 31600 | 31600 | 31650 | 31600 | 8451 |
| 377 | 20230719 | 123600 | 141375401100 | 31650 | 31650 | 31700 | 31600 | 12899 |
| 378 | 20230719 | 123500 | 140967282250 | 31650 | 31700 | 31700 | 31650 | 8490 |
| 379 | 20230719 | 123400 | 140698516350 | 31700 | 31700 | 31700 | 31650 | 3318 |
| 380 | 20230719 | 123300 | 140593460100 | 31700 | 31750 | 31750 | 31650 | 14668 |
| 381 | 20230719 | 123200 | 140128478400 | 31750 | 31750 | 31750 | 31700 | 4446 |
| 382 | 20230719 | 123100 | 139987491700 | 31750 | 31750 | 31800 | 31700 | 10191 |
| 383 | 20230719 | 123000 | 139663966100 | 31750 | 31800 | 31800 | 31750 | 904 |
| 384 | 20230719 | 122900 | 139635249050 | 31800 | 31800 | 31800 | 31750 | 4349 |
| 385 | 20230719 | 122800 | 139497055900 | 31800 | 31750 | 31800 | 31750 | 1580 |
| 386 | 20230719 | 122700 | 139446855800 | 31800 | 31900 | 31900 | 31750 | 16607 |
| 387 | 20230719 | 122600 | 138918588550 | 31850 | 31850 | 31950 | 31850 | 2511 |
| 388 | 20230719 | 122500 | 138838537150 | 31850 | 31850 | 31900 | 31850 | 1552 |
| 389 | 20230719 | 122400 | 138789072900 | 31900 | 31850 | 31900 | 31850 | 3744 |
| 390 | 20230719 | 122300 | 138669799950 | 31900 | 31900 | 31900 | 31850 | 3071 |
| 391 | 20230719 | 122200 | 138571939550 | 31900 | 31850 | 31900 | 31850 | 1999 |
| 392 | 20230719 | 122100 | 138508213300 | 31900 | 31850 | 31900 | 31800 | 4453 |
| 393 | 20230719 | 122000 | 138366375000 | 31900 | 31850 | 31900 | 31800 | 1898 |
| 394 | 20230719 | 121900 | 138305944550 | 31850 | 31800 | 31900 | 31800 | 5399 |
| 395 | 20230719 | 121800 | 138133941300 | 31850 | 31850 | 31850 | 31800 | 1107 |
| 396 | 20230719 | 121700 | 138098691600 | 31800 | 31850 | 31850 | 31800 | 1612 |
| 397 | 20230719 | 121600 | 138047367400 | 31850 | 31850 | 31850 | 31800 | 2297 |
| 398 | 20230719 | 121500 | 137974269200 | 31800 | 31800 | 31850 | 31750 | 2140 |
| 399 | 20230719 | 121400 | 137906211250 | 31750 | 31800 | 31850 | 31750 | 2043 |
| 400 | 20230719 | 121300 | 137841225550 | 31800 | 31800 | 31850 | 31800 | 1724 |
| 401 | 20230719 | 121200 | 137786390350 | 31800 | 31800 | 31850 | 31800 | 1786 |
| 402 | 20230719 | 121100 | 137729594500 | 31800 | 31750 | 31800 | 31750 | 2046 |
| 403 | 20230719 | 121000 | 137664599200 | 31750 | 31800 | 31800 | 31750 | 1067 |
| 404 | 20230719 | 120900 | 137630676600 | 31800 | 31800 | 31800 | 31750 | 760 |
| 405 | 20230719 | 120800 | 137606514200 | 31800 | 31800 | 31800 | 31750 | 1977 |
| 406 | 20230719 | 120700 | 137543722400 | 31800 | 31800 | 31800 | 31750 | 1805 |
| 407 | 20230719 | 120600 | 137486353300 | 31750 | 31800 | 31850 | 31750 | 1567 |
| 408 | 20230719 | 120500 | 137436574400 | 31800 | 31800 | 31850 | 31750 | 7594 |
| 409 | 20230719 | 120400 | 137194854200 | 31800 | 31800 | 31800 | 31750 | 2237 |
| 410 | 20230719 | 120300 | 137123764000 | 31800 | 31800 | 31850 | 31750 | 4600 |
| 411 | 20230719 | 120200 | 136977477850 | 31800 | 31750 | 31850 | 31750 | 2894 |
| 412 | 20230719 | 120100 | 136885475950 | 31750 | 31800 | 31800 | 31750 | 2177 |
| 413 | 20230719 | 120000 | 136816314950 | 31800 | 31800 | 31800 | 31750 | 2794 |
| 414 | 20230719 | 115900 | 136727591550 | 31800 | 31750 | 31800 | 31750 | 2748 |
| 415 | 20230719 | 115800 | 136640329100 | 31800 | 31750 | 31800 | 31750 | 3239 |
| 416 | 20230719 | 115700 | 136537332850 | 31800 | 31800 | 31850 | 31750 | 4472 |
| 417 | 20230719 | 115600 | 136395112500 | 31800 | 31800 | 31850 | 31800 | 822 |
| 418 | 20230719 | 115500 | 136368954700 | 31800 | 31800 | 31850 | 31800 | 1257 |
| 419 | 20230719 | 115400 | 136328972750 | 31800 | 31850 | 31850 | 31800 | 2137 |
| 420 | 20230719 | 115300 | 136260999500 | 31800 | 31750 | 31800 | 31750 | 4112 |
| 421 | 20230719 | 115200 | 136130246150 | 31750 | 31750 | 31800 | 31700 | 4033 |
| 422 | 20230719 | 115100 | 136002196450 | 31800 | 31800 | 31800 | 31750 | 915 |
| 423 | 20230719 | 115000 | 135973108350 | 31800 | 31750 | 31800 | 31750 | 420 |
| 424 | 20230719 | 114900 | 135959761750 | 31750 | 31750 | 31800 | 31700 | 2078 |
| 425 | 20230719 | 114800 | 135893803150 | 31750 | 31700 | 31750 | 31650 | 3446 |
| 426 | 20230719 | 114700 | 135784525150 | 31700 | 31650 | 31700 | 31650 | 11191 |
| 427 | 20230719 | 114600 | 135430201150 | 31650 | 31700 | 31700 | 31650 | 6620 |
| 428 | 20230719 | 114500 | 135220593300 | 31650 | 31700 | 31700 | 31650 | 3839 |
| 429 | 20230719 | 114400 | 135098965700 | 31700 | 31700 | 31750 | 31650 | 3044 |
| 430 | 20230719 | 114300 | 135002514050 | 31700 | 31700 | 31750 | 31650 | 10481 |
| 431 | 20230719 | 114200 | 134670341900 | 31700 | 31750 | 31800 | 31700 | 5822 |
| 432 | 20230719 | 114100 | 134485544950 | 31800 | 31850 | 31900 | 31750 | 8363 |
| 433 | 20230719 | 114000 | 134219429450 | 31900 | 31850 | 31900 | 31800 | 1734 |
| 434 | 20230719 | 113900 | 134164192050 | 31850 | 31850 | 31850 | 31800 | 4941 |
| 435 | 20230719 | 113800 | 134006941250 | 31850 | 31800 | 31850 | 31800 | 1990 |
| 436 | 20230719 | 113700 | 133943653300 | 31850 | 31800 | 31850 | 31750 | 3386 |
| 437 | 20230719 | 113600 | 133835960100 | 31800 | 31800 | 31800 | 31750 | 2509 |
| 438 | 20230719 | 113500 | 133756194850 | 31750 | 31800 | 31850 | 31750 | 1879 |
| 439 | 20230719 | 113400 | 133696471550 | 31800 | 31800 | 31850 | 31750 | 7201 |
| 440 | 20230719 | 113300 | 133467477050 | 31800 | 31850 | 31900 | 31800 | 2881 |
| 441 | 20230719 | 113200 | 133375794250 | 31900 | 31850 | 31900 | 31800 | 3656 |
| 442 | 20230719 | 113100 | 133259310950 | 31850 | 31850 | 31850 | 31800 | 2947 |
| 443 | 20230719 | 113000 | 133165482700 | 31850 | 31900 | 31900 | 31850 | 4739 |
| 444 | 20230719 | 112900 | 133014489250 | 31900 | 31850 | 31900 | 31800 | 1729 |
| 445 | 20230719 | 112800 | 132959409850 | 31850 | 31850 | 31900 | 31800 | 3195 |
| 446 | 20230719 | 112700 | 132857710000 | 31900 | 31700 | 31900 | 31650 | 14377 |
| 447 | 20230719 | 112600 | 132401102050 | 31750 | 31700 | 31750 | 31650 | 4246 |
| 448 | 20230719 | 112500 | 132266532650 | 31750 | 31650 | 31750 | 31650 | 5021 |
| 449 | 20230719 | 112400 | 132107456250 | 31650 | 31650 | 31700 | 31600 | 12413 |
| 450 | 20230719 | 112300 | 131714377050 | 31650 | 31650 | 31700 | 31600 | 12759 |
| 451 | 20230719 | 112200 | 131310574600 | 31650 | 31750 | 31750 | 31650 | 21394 |
| 452 | 20230719 | 112100 | 130632613100 | 31750 | 31800 | 31800 | 31700 | 16629 |
| 453 | 20230719 | 112000 | 130105002550 | 31750 | 31800 | 31800 | 31750 | 4593 |
| 454 | 20230719 | 111900 | 129959035400 | 31800 | 31750 | 31800 | 31750 | 4203 |
| 455 | 20230719 | 111800 | 129825555100 | 31750 | 31750 | 31800 | 31700 | 4390 |
| 456 | 20230719 | 111700 | 129686136750 | 31700 | 31750 | 31800 | 31700 | 9633 |
| 457 | 20230719 | 111600 | 129380310350 | 31750 | 31750 | 31800 | 31750 | 7281 |
| 458 | 20230719 | 111500 | 129149032150 | 31800 | 31900 | 31900 | 31750 | 18299 |
| 459 | 20230719 | 111400 | 128566822150 | 31900 | 31900 | 31900 | 31850 | 6035 |
| 460 | 20230719 | 111300 | 128374327800 | 31850 | 31850 | 31900 | 31800 | 3638 |
| 461 | 20230719 | 111200 | 128258435900 | 31850 | 31900 | 31900 | 31800 | 8848 |
| 462 | 20230719 | 111100 | 127976624650 | 31850 | 31850 | 31900 | 31800 | 12731 |
| 463 | 20230719 | 111000 | 127571304750 | 31800 | 31900 | 31900 | 31800 | 12926 |
| 464 | 20230719 | 110900 | 127160064950 | 31850 | 31750 | 31900 | 31750 | 10783 |
| 465 | 20230719 | 110800 | 126817308500 | 31800 | 31800 | 31850 | 31800 | 15911 |
| 466 | 20230719 | 110700 | 126311295100 | 31850 | 31900 | 31900 | 31800 | 26090 |
| 467 | 20230719 | 110600 | 125479915600 | 31900 | 31950 | 32000 | 31900 | 8971 |
| 468 | 20230719 | 110500 | 125193392700 | 31950 | 31950 | 32000 | 31900 | 4611 |
| 469 | 20230719 | 110400 | 125046074800 | 31950 | 32000 | 32050 | 31900 | 13331 |
| 470 | 20230719 | 110300 | 124620021750 | 32050 | 32050 | 32050 | 32000 | 5595 |
| 471 | 20230719 | 110200 | 124440922650 | 32000 | 32050 | 32050 | 32000 | 9417 |
| 472 | 20230719 | 110100 | 124139526300 | 32050 | 32050 | 32100 | 32000 | 3993 |
| 473 | 20230719 | 110000 | 124011530500 | 32100 | 32050 | 32100 | 32000 | 12477 |
| 474 | 20230719 | 105900 | 123611364750 | 32100 | 32050 | 32100 | 32050 | 2896 |
| 475 | 20230719 | 105800 | 123518512400 | 32100 | 32050 | 32100 | 32050 | 3036 |
| 476 | 20230719 | 105700 | 123421170750 | 32050 | 32000 | 32050 | 32000 | 2497 |
| 477 | 20230719 | 105600 | 123341215450 | 32000 | 32000 | 32050 | 31950 | 6261 |
| 478 | 20230719 | 105500 | 123140984850 | 32000 | 31950 | 32000 | 31950 | 4198 |
| 479 | 20230719 | 105400 | 123006766950 | 32000 | 32050 | 32050 | 31950 | 7806 |
| 480 | 20230719 | 105300 | 122756900400 | 32050 | 32100 | 32100 | 32000 | 8344 |
| 481 | 20230719 | 105200 | 122489309050 | 32100 | 32050 | 32100 | 32050 | 2404 |
| 482 | 20230719 | 105100 | 122412253750 | 32050 | 32200 | 32250 | 32000 | 17218 |
| 483 | 20230719 | 105000 | 121859515850 | 32200 | 32200 | 32250 | 32150 | 4286 |
| 484 | 20230719 | 104900 | 121721530900 | 32200 | 32200 | 32200 | 32150 | 2645 |
| 485 | 20230719 | 104800 | 121636372000 | 32200 | 32150 | 32200 | 32050 | 6697 |
| 486 | 20230719 | 104700 | 121421269950 | 32150 | 32100 | 32200 | 32100 | 6813 |
| 487 | 20230719 | 104600 | 121202278650 | 32100 | 32050 | 32100 | 32050 | 7121 |
| 488 | 20230719 | 104500 | 120973753000 | 32100 | 31950 | 32100 | 31900 | 8312 |
| 489 | 20230719 | 104400 | 120707815450 | 31950 | 31900 | 31950 | 31850 | 4652 |
| 490 | 20230719 | 104300 | 120559436800 | 31900 | 31950 | 31950 | 31850 | 6865 |
| 491 | 20230719 | 104200 | 120340456850 | 31950 | 31950 | 31950 | 31900 | 4467 |
| 492 | 20230719 | 104100 | 120197942250 | 31950 | 31950 | 32000 | 31900 | 7158 |
| 493 | 20230719 | 104000 | 119969247250 | 32000 | 32000 | 32050 | 31950 | 4095 |
| 494 | 20230719 | 103900 | 119838330900 | 32000 | 32000 | 32050 | 31950 | 5809 |
| 495 | 20230719 | 103800 | 119652450750 | 32000 | 31950 | 32050 | 31900 | 7996 |
| 496 | 20230719 | 103700 | 119396809850 | 31950 | 31850 | 32000 | 31850 | 5422 |
| 497 | 20230719 | 103600 | 119223691300 | 31850 | 31800 | 31900 | 31800 | 8231 |
| 498 | 20230719 | 103500 | 118961830650 | 31900 | 31900 | 31900 | 31750 | 29027 |
| 499 | 20230719 | 103400 | 118037508150 | 31950 | 31950 | 32000 | 31900 | 15356 |
| 500 | 20230719 | 103300 | 117547021050 | 32000 | 32000 | 32100 | 31950 | 7675 |
| 501 | 20230719 | 103200 | 117301292700 | 32000 | 31950 | 32050 | 31950 | 8912 |
| 502 | 20230719 | 103100 | 117016150800 | 32000 | 31950 | 32000 | 31900 | 5272 |
| 503 | 20230719 | 103000 | 116847677700 | 31950 | 32000 | 32000 | 31900 | 8049 |
| 504 | 20230719 | 102900 | 116590738700 | 32000 | 32150 | 32200 | 31950 | 46537 |
| 505 | 20230719 | 102800 | 115100085450 | 32200 | 32100 | 32200 | 32050 | 11906 |
| 506 | 20230719 | 102700 | 114717792800 | 32050 | 32100 | 32100 | 32050 | 7004 |
| 507 | 20230719 | 102600 | 114493099550 | 32100 | 32250 | 32250 | 32050 | 30789 |
| 508 | 20230719 | 102500 | 113503714150 | 32250 | 32350 | 32350 | 32200 | 16544 |
| 509 | 20230719 | 102400 | 112970113600 | 32350 | 32450 | 32450 | 32300 | 17770 |
| 510 | 20230719 | 102300 | 112394826400 | 32400 | 32400 | 32500 | 32400 | 16622 |
| 511 | 20230719 | 102200 | 111855474850 | 32450 | 32250 | 32450 | 32200 | 15638 |
| 512 | 20230719 | 102100 | 111349340000 | 32200 | 32350 | 32350 | 32200 | 11294 |
| 513 | 20230719 | 102000 | 110984744800 | 32350 | 32350 | 32400 | 32300 | 13969 |
| 514 | 20230719 | 101900 | 110532842750 | 32400 | 32250 | 32400 | 32250 | 9733 |
| 515 | 20230719 | 101800 | 110218063850 | 32300 | 32200 | 32300 | 32150 | 8682 |
| 516 | 20230719 | 101700 | 109938313550 | 32250 | 32200 | 32250 | 32150 | 4495 |
| 517 | 20230719 | 101600 | 109793599400 | 32200 | 32250 | 32250 | 32150 | 22391 |
| 518 | 20230719 | 101500 | 109072411700 | 32250 | 32150 | 32250 | 32150 | 7548 |
| 519 | 20230719 | 101400 | 108829435600 | 32150 | 32150 | 32200 | 32100 | 8097 |
| 520 | 20230719 | 101300 | 108569259950 | 32150 | 32150 | 32150 | 32100 | 4708 |
| 521 | 20230719 | 101200 | 108418042600 | 32100 | 32150 | 32200 | 32050 | 14078 |
| 522 | 20230719 | 101100 | 107965932950 | 32100 | 32250 | 32250 | 32000 | 29136 |
| 523 | 20230719 | 101000 | 107029624500 | 32200 | 32400 | 32400 | 32200 | 24063 |
| 524 | 20230719 | 100900 | 106252679500 | 32350 | 32150 | 32400 | 32100 | 24974 |
| 525 | 20230719 | 100800 | 105446739200 | 32150 | 32000 | 32150 | 31950 | 16891 |
| 526 | 20230719 | 100700 | 104905237400 | 31950 | 31950 | 32000 | 31950 | 9383 |
| 527 | 20230719 | 100600 | 104605205850 | 32000 | 31950 | 32000 | 31950 | 21283 |
| 528 | 20230719 | 100500 | 103924476350 | 32000 | 31950 | 32000 | 31850 | 10896 |
| 529 | 20230719 | 100400 | 103576147350 | 31900 | 31700 | 31900 | 31650 | 14753 |
| 530 | 20230719 | 100300 | 103108009100 | 31750 | 31650 | 31800 | 31600 | 20528 |
| 531 | 20230719 | 100200 | 102457268000 | 31600 | 31800 | 31800 | 31550 | 63638 |
| 532 | 20230719 | 100100 | 100445114350 | 31750 | 32000 | 32100 | 31750 | 46277 |
| 533 | 20230719 | 100000 | 98969893800 | 32000 | 32050 | 32250 | 31950 | 36064 |
| 534 | 20230719 | 095900 | 97812594250 | 32050 | 32050 | 32100 | 31950 | 12955 |
| 535 | 20230719 | 095800 | 97397913250 | 32050 | 31900 | 32050 | 31850 | 17072 |
| 536 | 20230719 | 095700 | 96852553450 | 31900 | 31950 | 31950 | 31850 | 11051 |
| 537 | 20230719 | 095600 | 96500050450 | 31900 | 31900 | 32000 | 31800 | 27211 |
| 538 | 20230719 | 095500 | 95632188600 | 31950 | 32100 | 32100 | 31850 | 36633 |
| 539 | 20230719 | 095400 | 94462103350 | 32100 | 32150 | 32200 | 32000 | 27416 |
| 540 | 20230719 | 095300 | 93581717050 | 32150 | 31950 | 32150 | 31950 | 38906 |
| 541 | 20230719 | 095200 | 92335239000 | 32000 | 31900 | 32000 | 31850 | 58650 |
| 542 | 20230719 | 095100 | 90462838150 | 31900 | 31650 | 31900 | 31650 | 44715 |
| 543 | 20230719 | 095000 | 89041179300 | 31650 | 31500 | 31750 | 31450 | 62103 |
| 544 | 20230719 | 094900 | 87077915200 | 31500 | 31650 | 31750 | 31400 | 84393 |
| 545 | 20230719 | 094800 | 84414803650 | 31700 | 32050 | 32100 | 31550 | 147642 |
| 546 | 20230719 | 094700 | 79708120400 | 32100 | 32200 | 32250 | 32050 | 57134 |
| 547 | 20230719 | 094600 | 77872316450 | 32200 | 32300 | 32300 | 32200 | 19314 |
| 548 | 20230719 | 094500 | 77249309450 | 32250 | 32400 | 32450 | 32250 | 26631 |
| 549 | 20230719 | 094400 | 76388240250 | 32400 | 32450 | 32450 | 32300 | 18696 |
| 550 | 20230719 | 094300 | 75782981200 | 32450 | 32400 | 32500 | 32350 | 25642 |
| 551 | 20230719 | 094200 | 74952047750 | 32400 | 32200 | 32500 | 32150 | 33392 |
| 552 | 20230719 | 094100 | 73872357000 | 32200 | 32100 | 32300 | 32050 | 64109 |
| 553 | 20230719 | 094000 | 71810459150 | 32100 | 32400 | 32450 | 32050 | 96476 |
| 554 | 20230719 | 093900 | 68699633300 | 32450 | 32600 | 32650 | 32400 | 58028 |
| 555 | 20230719 | 093800 | 66814114400 | 32650 | 32700 | 32700 | 32600 | 22080 |
| 556 | 20230719 | 093700 | 66093519450 | 32700 | 32950 | 32950 | 32650 | 46247 |
| 557 | 20230719 | 093600 | 64577684250 | 32950 | 32850 | 32950 | 32850 | 21214 |
| 558 | 20230719 | 093500 | 63879682500 | 32850 | 32800 | 32900 | 32700 | 22843 |
| 559 | 20230719 | 093400 | 63130451200 | 32800 | 32850 | 32900 | 32700 | 48239 |
| 560 | 20230719 | 093300 | 61547811300 | 32900 | 32950 | 32950 | 32850 | 27323 |
| 561 | 20230719 | 093200 | 60648815100 | 32950 | 32800 | 32950 | 32750 | 35632 |
| 562 | 20230719 | 093100 | 59478402050 | 32800 | 32550 | 32800 | 32450 | 53732 |
| 563 | 20230719 | 093000 | 57727983500 | 32600 | 32450 | 32600 | 32400 | 38475 |
| 564 | 20230719 | 092900 | 56477413900 | 32450 | 32350 | 32600 | 32300 | 76576 |
| 565 | 20230719 | 092800 | 53990657100 | 32400 | 32650 | 32850 | 32300 | 118075 |
| 566 | 20230719 | 092700 | 50143880450 | 32650 | 33150 | 33150 | 32600 | 125469 |
| 567 | 20230719 | 092600 | 46024585400 | 33150 | 33500 | 33550 | 33100 | 82081 |
| 568 | 20230719 | 092500 | 43286519550 | 33550 | 33600 | 33650 | 33500 | 28889 |
| 569 | 20230719 | 092400 | 42316519250 | 33650 | 33650 | 33700 | 33600 | 19171 |
| 570 | 20230719 | 092300 | 41671464000 | 33700 | 33650 | 33800 | 33600 | 19805 |
| 571 | 20230719 | 092200 | 41004459000 | 33600 | 33750 | 33800 | 33500 | 29634 |
| 572 | 20230719 | 092100 | 40007850400 | 33750 | 33550 | 33850 | 33500 | 29445 |
| 573 | 20230719 | 092000 | 39014624850 | 33550 | 33650 | 33750 | 33500 | 71315 |
| 574 | 20230719 | 091900 | 36619060500 | 33650 | 33850 | 33900 | 33650 | 61458 |
| 575 | 20230719 | 091800 | 34543501250 | 33850 | 33850 | 33900 | 33800 | 18651 |
| 576 | 20230719 | 091700 | 33912373200 | 33850 | 33850 | 33950 | 33850 | 28336 |
| 577 | 20230719 | 091600 | 32952553350 | 33900 | 33900 | 34000 | 33850 | 30208 |
| 578 | 20230719 | 091500 | 31928616900 | 33850 | 34000 | 34000 | 33850 | 36097 |
| 579 | 20230719 | 091400 | 30705022650 | 33950 | 34100 | 34150 | 33900 | 43356 |
| 580 | 20230719 | 091300 | 29230259100 | 34150 | 34100 | 34200 | 34050 | 21792 |
| 581 | 20230719 | 091200 | 28486131350 | 34050 | 34200 | 34250 | 34000 | 29046 |
| 582 | 20230719 | 091100 | 27495859800 | 34200 | 34250 | 34300 | 34150 | 38445 |
| 583 | 20230719 | 091000 | 26179366050 | 34250 | 34050 | 34350 | 34050 | 52168 |
| 584 | 20230719 | 090900 | 24394442250 | 34100 | 33950 | 34200 | 33900 | 32732 |
| 585 | 20230719 | 090800 | 23279676400 | 33950 | 33850 | 34000 | 33800 | 59551 |
| 586 | 20230719 | 090700 | 21262731700 | 33850 | 34100 | 34200 | 33850 | 75489 |
| 587 | 20230719 | 090600 | 18696553050 | 34100 | 34350 | 34400 | 34100 | 52013 |
| 588 | 20230719 | 090500 | 16914391800 | 34350 | 34450 | 34550 | 34300 | 51580 |
| 589 | 20230719 | 090400 | 15139132250 | 34450 | 34200 | 34600 | 34200 | 102585 |
| 590 | 20230719 | 090300 | 11606767000 | 34250 | 34400 | 34400 | 34150 | 47965 |
| 591 | 20230719 | 090200 | 9962707150 | 34350 | 34000 | 34400 | 33950 | 68279 |
| 592 | 20230719 | 090100 | 7631285350 | 34000 | 34100 | 34200 | 33850 | 73834 |
| 593 | 20230719 | 090000 | 5121019500 | 34150 | 34200 | 34300 | 34000 | 141938 |