33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 185900 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 7371 |
| 3 | 20230719 | 185800 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20230719 | 185700 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20230719 | 185600 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20230719 | 185500 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20230719 | 185400 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20230719 | 185300 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20230719 | 185200 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20230719 | 185100 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20230719 | 185000 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20230719 | 184900 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20230719 | 184800 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20230719 | 184700 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20230719 | 184600 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20230719 | 184500 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20230719 | 184400 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20230719 | 184300 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20230719 | 184200 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20230719 | 184100 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20230719 | 184000 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20230719 | 183900 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20230719 | 183800 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20230719 | 183700 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20230719 | 183600 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20230719 | 183500 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20230719 | 183400 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20230719 | 183300 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20230719 | 183200 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20230719 | 183100 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20230719 | 183000 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20230719 | 182900 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 7371 |
| 33 | 20230719 | 182800 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20230719 | 182700 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20230719 | 182600 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20230719 | 182500 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20230719 | 182400 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20230719 | 182300 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20230719 | 182200 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20230719 | 182100 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20230719 | 182000 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20230719 | 181900 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20230719 | 181800 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20230719 | 181700 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20230719 | 181600 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20230719 | 181500 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20230719 | 181400 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20230719 | 181300 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20230719 | 181200 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20230719 | 181100 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20230719 | 181000 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20230719 | 180900 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20230719 | 180800 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20230719 | 180700 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20230719 | 180600 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20230719 | 180500 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20230719 | 180400 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20230719 | 180300 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20230719 | 180200 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20230719 | 180100 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20230719 | 180000 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20230719 | 175900 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 7371 |
| 63 | 20230719 | 175800 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20230719 | 175700 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20230719 | 175600 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20230719 | 175500 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20230719 | 175400 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20230719 | 175300 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20230719 | 175200 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20230719 | 175100 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20230719 | 175000 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20230719 | 174900 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20230719 | 174800 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20230719 | 174700 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20230719 | 174600 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20230719 | 174500 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20230719 | 174400 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20230719 | 174300 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20230719 | 174200 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20230719 | 174100 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20230719 | 174000 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20230719 | 173900 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20230719 | 173800 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20230719 | 173700 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20230719 | 173600 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20230719 | 173500 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20230719 | 173400 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20230719 | 173300 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20230719 | 173200 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20230719 | 173100 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20230719 | 173000 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20230719 | 172900 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 7371 |
| 93 | 20230719 | 172800 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20230719 | 172700 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20230719 | 172600 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20230719 | 172500 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20230719 | 172400 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20230719 | 172300 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20230719 | 172200 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20230719 | 172100 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20230719 | 172000 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20230719 | 171900 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20230719 | 171800 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20230719 | 171700 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20230719 | 171600 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20230719 | 171500 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20230719 | 171400 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20230719 | 171300 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20230719 | 171200 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20230719 | 171100 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20230719 | 171000 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20230719 | 170900 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20230719 | 170800 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20230719 | 170700 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20230719 | 170600 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20230719 | 170500 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20230719 | 170400 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20230719 | 170300 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20230719 | 170200 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20230719 | 170100 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20230719 | 170000 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20230719 | 165900 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 7371 |
| 123 | 20230719 | 165800 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20230719 | 165700 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20230719 | 165600 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20230719 | 165500 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20230719 | 165400 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20230719 | 165300 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20230719 | 165200 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20230719 | 165100 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20230719 | 165000 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20230719 | 164900 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20230719 | 164800 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20230719 | 164700 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20230719 | 164600 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20230719 | 164500 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20230719 | 164400 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20230719 | 164300 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20230719 | 164200 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20230719 | 164100 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20230719 | 164000 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20230719 | 163900 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20230719 | 163800 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20230719 | 163700 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20230719 | 163600 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20230719 | 163500 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20230719 | 163400 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20230719 | 163300 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20230719 | 163200 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20230719 | 163100 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20230719 | 163000 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20230719 | 162900 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 7371 |
| 153 | 20230719 | 162800 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20230719 | 162700 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20230719 | 162600 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20230719 | 162500 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20230719 | 162400 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20230719 | 162300 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20230719 | 162200 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20230719 | 162100 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20230719 | 162000 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20230719 | 161900 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20230719 | 161800 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20230719 | 161700 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20230719 | 161600 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20230719 | 161500 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20230719 | 161400 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20230719 | 161300 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20230719 | 161200 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20230719 | 161100 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20230719 | 161000 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20230719 | 160900 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20230719 | 160800 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20230719 | 160700 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20230719 | 160600 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20230719 | 160500 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20230719 | 160400 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20230719 | 160300 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20230719 | 160200 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20230719 | 160100 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20230719 | 160000 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20230719 | 155900 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 7371 |
| 183 | 20230719 | 155800 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20230719 | 155700 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20230719 | 155600 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20230719 | 155500 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20230719 | 155400 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20230719 | 155300 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20230719 | 155200 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20230719 | 155100 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20230719 | 155000 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20230719 | 154900 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20230719 | 154800 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20230719 | 154700 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20230719 | 154600 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20230719 | 154500 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20230719 | 154400 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20230719 | 154300 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20230719 | 154200 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20230719 | 154100 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20230719 | 154000 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20230719 | 153900 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20230719 | 153800 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20230719 | 153700 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20230719 | 153600 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20230719 | 153500 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20230719 | 153400 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20230719 | 153300 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20230719 | 153200 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20230719 | 153100 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20230719 | 153000 | 24896560950 | 22600 | 22600 | 22600 | 22600 | 7371 |
| 212 | 20230719 | 152900 | 24729976350 | 22600 | 22600 | 22600 | 22600 | 0 |
| 213 | 20230719 | 152800 | 24729976350 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20230719 | 152700 | 24729976350 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20230719 | 152600 | 24729976350 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20230719 | 152500 | 24729976350 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20230719 | 152400 | 24729976350 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20230719 | 152300 | 24729976350 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20230719 | 152200 | 24729976350 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20230719 | 152100 | 24729976350 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20230719 | 152000 | 24729976350 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20230719 | 151900 | 24729976350 | 22600 | 22550 | 22600 | 22500 | 5815 |
| 223 | 20230719 | 151800 | 24598831050 | 22550 | 22600 | 22600 | 22550 | 6252 |
| 224 | 20230719 | 151700 | 24457682250 | 22600 | 22550 | 22600 | 22550 | 4484 |
| 225 | 20230719 | 151600 | 24356428750 | 22550 | 22550 | 22600 | 22550 | 2644 |
| 226 | 20230719 | 151500 | 24296753750 | 22550 | 22600 | 22650 | 22550 | 1157 |
| 227 | 20230719 | 151400 | 24270614550 | 22650 | 22600 | 22650 | 22600 | 89 |
| 228 | 20230719 | 151300 | 24268599350 | 22600 | 22600 | 22650 | 22600 | 5114 |
| 229 | 20230719 | 151200 | 24152998800 | 22600 | 22650 | 22650 | 22600 | 1118 |
| 230 | 20230719 | 151100 | 24127682100 | 22650 | 22650 | 22700 | 22650 | 1173 |
| 231 | 20230719 | 151000 | 24101113450 | 22650 | 22650 | 22700 | 22650 | 1302 |
| 232 | 20230719 | 150900 | 24071608100 | 22700 | 22700 | 22700 | 22650 | 892 |
| 233 | 20230719 | 150800 | 24051380150 | 22700 | 22750 | 22750 | 22700 | 1779 |
| 234 | 20230719 | 150700 | 24010983150 | 22700 | 22750 | 22750 | 22650 | 1948 |
| 235 | 20230719 | 150600 | 23966770800 | 22700 | 22700 | 22700 | 22700 | 2626 |
| 236 | 20230719 | 150500 | 23907160600 | 22700 | 22700 | 22700 | 22650 | 1270 |
| 237 | 20230719 | 150400 | 23878336350 | 22600 | 22650 | 22700 | 22600 | 1790 |
| 238 | 20230719 | 150300 | 23837804000 | 22700 | 22650 | 22700 | 22600 | 1196 |
| 239 | 20230719 | 150200 | 23810715800 | 22600 | 22650 | 22700 | 22600 | 2360 |
| 240 | 20230719 | 150100 | 23757264550 | 22650 | 22600 | 22650 | 22550 | 1768 |
| 241 | 20230719 | 150000 | 23717286100 | 22600 | 22600 | 22600 | 22450 | 5997 |
| 242 | 20230719 | 145900 | 23582276700 | 22600 | 22600 | 22600 | 22550 | 1313 |
| 243 | 20230719 | 145800 | 23552604350 | 22600 | 22550 | 22600 | 22550 | 3374 |
| 244 | 20230719 | 145700 | 23476477500 | 22550 | 22500 | 22550 | 22500 | 596 |
| 245 | 20230719 | 145600 | 23463039700 | 22550 | 22500 | 22550 | 22500 | 3519 |
| 246 | 20230719 | 145500 | 23383859450 | 22500 | 22500 | 22550 | 22500 | 2345 |
| 247 | 20230719 | 145400 | 23331090300 | 22500 | 22550 | 22550 | 22500 | 45 |
| 248 | 20230719 | 145300 | 23330077000 | 22550 | 22500 | 22550 | 22500 | 5271 |
| 249 | 20230719 | 145200 | 23211239500 | 22500 | 22500 | 22550 | 22500 | 2404 |
| 250 | 20230719 | 145100 | 23157131400 | 22500 | 22500 | 22550 | 22450 | 3477 |
| 251 | 20230719 | 145000 | 23078887700 | 22450 | 22500 | 22500 | 22450 | 461 |
| 252 | 20230719 | 144900 | 23068526450 | 22500 | 22500 | 22500 | 22450 | 71 |
| 253 | 20230719 | 144800 | 23066931450 | 22500 | 22500 | 22500 | 22450 | 813 |
| 254 | 20230719 | 144700 | 23048660550 | 22500 | 22500 | 22500 | 22450 | 1227 |
| 255 | 20230719 | 144600 | 23021053350 | 22450 | 22500 | 22500 | 22450 | 358 |
| 256 | 20230719 | 144500 | 23012999650 | 22500 | 22500 | 22500 | 22450 | 1477 |
| 257 | 20230719 | 144400 | 22979768550 | 22450 | 22450 | 22500 | 22450 | 419 |
| 258 | 20230719 | 144300 | 22970354600 | 22500 | 22500 | 22500 | 22450 | 147 |
| 259 | 20230719 | 144200 | 22967047750 | 22500 | 22400 | 22500 | 22400 | 4389 |
| 260 | 20230719 | 144100 | 22868462550 | 22400 | 22450 | 22450 | 22400 | 1417 |
| 261 | 20230719 | 144000 | 22836711300 | 22400 | 22450 | 22450 | 22400 | 137 |
| 262 | 20230719 | 143900 | 22833640450 | 22400 | 22450 | 22450 | 22400 | 2696 |
| 263 | 20230719 | 143800 | 22773168100 | 22450 | 22500 | 22500 | 22450 | 191 |
| 264 | 20230719 | 143700 | 22768879350 | 22500 | 22450 | 22500 | 22450 | 356 |
| 265 | 20230719 | 143600 | 22760885800 | 22450 | 22450 | 22450 | 22400 | 1093 |
| 266 | 20230719 | 143500 | 22736348950 | 22450 | 22450 | 22500 | 22400 | 1016 |
| 267 | 20230719 | 143400 | 22713552600 | 22450 | 22500 | 22500 | 22450 | 852 |
| 268 | 20230719 | 143300 | 22694420100 | 22500 | 22450 | 22500 | 22400 | 2156 |
| 269 | 20230719 | 143200 | 22646018650 | 22450 | 22400 | 22450 | 22350 | 404 |
| 270 | 20230719 | 143100 | 22636970650 | 22450 | 22400 | 22450 | 22300 | 4692 |
| 271 | 20230719 | 143000 | 22531912200 | 22350 | 22400 | 22450 | 22300 | 6831 |
| 272 | 20230719 | 142900 | 22379092550 | 22400 | 22550 | 22550 | 22350 | 9878 |
| 273 | 20230719 | 142800 | 22157738550 | 22550 | 22550 | 22550 | 22500 | 268 |
| 274 | 20230719 | 142700 | 22151705750 | 22550 | 22500 | 22550 | 22500 | 433 |
| 275 | 20230719 | 142600 | 22141947850 | 22500 | 22500 | 22500 | 22500 | 173 |
| 276 | 20230719 | 142500 | 22138055350 | 22500 | 22500 | 22550 | 22450 | 673 |
| 277 | 20230719 | 142400 | 22122920300 | 22500 | 22500 | 22500 | 22500 | 3001 |
| 278 | 20230719 | 142300 | 22055397800 | 22500 | 22450 | 22500 | 22450 | 1026 |
| 279 | 20230719 | 142200 | 22032363900 | 22450 | 22450 | 22450 | 22450 | 3667 |
| 280 | 20230719 | 142100 | 21950039750 | 22450 | 22500 | 22500 | 22450 | 2670 |
| 281 | 20230719 | 142000 | 21890050650 | 22500 | 22500 | 22550 | 22500 | 508 |
| 282 | 20230719 | 141900 | 21878620500 | 22500 | 22500 | 22550 | 22500 | 576 |
| 283 | 20230719 | 141800 | 21865660150 | 22500 | 22550 | 22550 | 22500 | 1767 |
| 284 | 20230719 | 141700 | 21825891450 | 22500 | 22500 | 22550 | 22500 | 339 |
| 285 | 20230719 | 141600 | 21818261350 | 22500 | 22500 | 22550 | 22500 | 382 |
| 286 | 20230719 | 141500 | 21809660600 | 22500 | 22550 | 22550 | 22500 | 468 |
| 287 | 20230719 | 141400 | 21799119450 | 22500 | 22550 | 22550 | 22500 | 2557 |
| 288 | 20230719 | 141300 | 21741581350 | 22550 | 22550 | 22550 | 22550 | 320 |
| 289 | 20230719 | 141200 | 21734365350 | 22500 | 22550 | 22550 | 22500 | 831 |
| 290 | 20230719 | 141100 | 21715645150 | 22500 | 22500 | 22550 | 22500 | 584 |
| 291 | 20230719 | 141000 | 21702505100 | 22500 | 22550 | 22550 | 22500 | 902 |
| 292 | 20230719 | 140900 | 21682182850 | 22500 | 22500 | 22550 | 22500 | 703 |
| 293 | 20230719 | 140800 | 21666356700 | 22450 | 22550 | 22550 | 22450 | 1651 |
| 294 | 20230719 | 140700 | 21629206350 | 22500 | 22500 | 22550 | 22500 | 801 |
| 295 | 20230719 | 140600 | 21611182750 | 22500 | 22500 | 22500 | 22450 | 1077 |
| 296 | 20230719 | 140500 | 21586953200 | 22500 | 22450 | 22500 | 22450 | 941 |
| 297 | 20230719 | 140400 | 21565793000 | 22450 | 22500 | 22500 | 22450 | 411 |
| 298 | 20230719 | 140300 | 21556563350 | 22500 | 22450 | 22500 | 22450 | 1216 |
| 299 | 20230719 | 140200 | 21529229550 | 22450 | 22650 | 22650 | 22400 | 12880 |
| 300 | 20230719 | 140100 | 21239418250 | 22600 | 22550 | 22650 | 22550 | 915 |
| 301 | 20230719 | 140000 | 21218735600 | 22550 | 22650 | 22650 | 22550 | 8995 |
| 302 | 20230719 | 135900 | 21015484000 | 22650 | 22650 | 22700 | 22650 | 582 |
| 303 | 20230719 | 135800 | 21002292250 | 22650 | 22700 | 22700 | 22650 | 209 |
| 304 | 20230719 | 135700 | 20997548600 | 22650 | 22650 | 22700 | 22650 | 757 |
| 305 | 20230719 | 135600 | 20980396550 | 22650 | 22650 | 22700 | 22650 | 338 |
| 306 | 20230719 | 135500 | 20972725150 | 22700 | 22650 | 22700 | 22650 | 275 |
| 307 | 20230719 | 135400 | 20966494300 | 22650 | 22700 | 22700 | 22650 | 1894 |
| 308 | 20230719 | 135300 | 20923533250 | 22650 | 22600 | 22650 | 22600 | 1534 |
| 309 | 20230719 | 135200 | 20888803150 | 22600 | 22600 | 22650 | 22600 | 265 |
| 310 | 20230719 | 135100 | 20882810150 | 22650 | 22650 | 22650 | 22600 | 943 |
| 311 | 20230719 | 135000 | 20861456800 | 22650 | 22600 | 22650 | 22600 | 1520 |
| 312 | 20230719 | 134900 | 20827051450 | 22600 | 22600 | 22600 | 22550 | 1127 |
| 313 | 20230719 | 134800 | 20801608050 | 22550 | 22650 | 22650 | 22550 | 1775 |
| 314 | 20230719 | 134700 | 20761491650 | 22650 | 22600 | 22650 | 22600 | 833 |
| 315 | 20230719 | 134600 | 20742664200 | 22600 | 22600 | 22650 | 22600 | 2177 |
| 316 | 20230719 | 134500 | 20693460500 | 22600 | 22600 | 22650 | 22600 | 908 |
| 317 | 20230719 | 134400 | 20672937200 | 22650 | 22600 | 22650 | 22600 | 378 |
| 318 | 20230719 | 134300 | 20664393750 | 22600 | 22650 | 22650 | 22600 | 1165 |
| 319 | 20230719 | 134200 | 20638015000 | 22650 | 22650 | 22650 | 22650 | 399 |
| 320 | 20230719 | 134100 | 20628977650 | 22650 | 22600 | 22650 | 22600 | 3088 |
| 321 | 20230719 | 134000 | 20559053500 | 22600 | 22650 | 22650 | 22600 | 1890 |
| 322 | 20230719 | 133900 | 20516339450 | 22650 | 22650 | 22650 | 22650 | 30 |
| 323 | 20230719 | 133800 | 20515659950 | 22600 | 22600 | 22650 | 22600 | 594 |
| 324 | 20230719 | 133700 | 20502233700 | 22600 | 22650 | 22650 | 22600 | 80 |
| 325 | 20230719 | 133600 | 20500425450 | 22650 | 22600 | 22650 | 22600 | 2039 |
| 326 | 20230719 | 133500 | 20454325450 | 22600 | 22600 | 22600 | 22600 | 554 |
| 327 | 20230719 | 133400 | 20441805050 | 22600 | 22600 | 22600 | 22600 | 736 |
| 328 | 20230719 | 133300 | 20425171450 | 22600 | 22650 | 22650 | 22600 | 493 |
| 329 | 20230719 | 133200 | 20414015950 | 22600 | 22650 | 22650 | 22600 | 161 |
| 330 | 20230719 | 133100 | 20410375650 | 22650 | 22600 | 22650 | 22600 | 333 |
| 331 | 20230719 | 133000 | 20402840700 | 22600 | 22600 | 22650 | 22550 | 5862 |
| 332 | 20230719 | 132900 | 20270497500 | 22600 | 22650 | 22650 | 22600 | 452 |
| 333 | 20230719 | 132800 | 20260274150 | 22650 | 22600 | 22650 | 22600 | 179 |
| 334 | 20230719 | 132700 | 20256224500 | 22650 | 22700 | 22700 | 22600 | 1921 |
| 335 | 20230719 | 132600 | 20212738700 | 22700 | 22700 | 22750 | 22650 | 2671 |
| 336 | 20230719 | 132500 | 20152113550 | 22700 | 22600 | 22750 | 22600 | 5110 |
| 337 | 20230719 | 132400 | 20036163900 | 22600 | 22600 | 22600 | 22600 | 2874 |
| 338 | 20230719 | 132300 | 19971211500 | 22600 | 22650 | 22650 | 22600 | 303 |
| 339 | 20230719 | 132200 | 19964362950 | 22650 | 22600 | 22650 | 22600 | 323 |
| 340 | 20230719 | 132100 | 19957061550 | 22600 | 22600 | 22600 | 22600 | 752 |
| 341 | 20230719 | 132000 | 19940066350 | 22600 | 22600 | 22650 | 22550 | 1351 |
| 342 | 20230719 | 131900 | 19909533400 | 22600 | 22550 | 22600 | 22550 | 88 |
| 343 | 20230719 | 131800 | 19907547350 | 22550 | 22550 | 22600 | 22550 | 591 |
| 344 | 20230719 | 131700 | 19894210950 | 22550 | 22600 | 22600 | 22550 | 604 |
| 345 | 20230719 | 131600 | 19880562700 | 22600 | 22600 | 22600 | 22550 | 381 |
| 346 | 20230719 | 131500 | 19871969350 | 22600 | 22600 | 22600 | 22550 | 493 |
| 347 | 20230719 | 131400 | 19860829550 | 22600 | 22650 | 22650 | 22600 | 506 |
| 348 | 20230719 | 131300 | 19849392650 | 22650 | 22600 | 22650 | 22600 | 1539 |
| 349 | 20230719 | 131200 | 19814597200 | 22600 | 22650 | 22650 | 22600 | 139 |
| 350 | 20230719 | 131100 | 19811450400 | 22600 | 22600 | 22650 | 22600 | 800 |
| 351 | 20230719 | 131000 | 19793367950 | 22600 | 22650 | 22700 | 22600 | 740 |
| 352 | 20230719 | 130900 | 19776623950 | 22650 | 22650 | 22700 | 22650 | 1299 |
| 353 | 20230719 | 130800 | 19747201450 | 22700 | 22650 | 22700 | 22650 | 275 |
| 354 | 20230719 | 130700 | 19740967950 | 22650 | 22600 | 22650 | 22550 | 3344 |
| 355 | 20230719 | 130600 | 19665280600 | 22600 | 22550 | 22600 | 22550 | 2175 |
| 356 | 20230719 | 130500 | 19616154150 | 22550 | 22600 | 22600 | 22550 | 501 |
| 357 | 20230719 | 130400 | 19604847000 | 22600 | 22550 | 22600 | 22550 | 1047 |
| 358 | 20230719 | 130300 | 19581232100 | 22550 | 22650 | 22650 | 22550 | 4310 |
| 359 | 20230719 | 130200 | 19483891900 | 22650 | 22650 | 22650 | 22600 | 1455 |
| 360 | 20230719 | 130100 | 19451002200 | 22650 | 22650 | 22650 | 22650 | 1042 |
| 361 | 20230719 | 130000 | 19427400900 | 22650 | 22700 | 22700 | 22600 | 5606 |
| 362 | 20230719 | 125900 | 19300477300 | 22700 | 22700 | 22750 | 22650 | 1878 |
| 363 | 20230719 | 125800 | 19257823750 | 22750 | 22750 | 22750 | 22750 | 25 |
| 364 | 20230719 | 125700 | 19257255000 | 22700 | 22750 | 22750 | 22700 | 444 |
| 365 | 20230719 | 125600 | 19247166000 | 22750 | 22700 | 22750 | 22700 | 188 |
| 366 | 20230719 | 125500 | 19242895250 | 22700 | 22700 | 22700 | 22700 | 704 |
| 367 | 20230719 | 125400 | 19226914450 | 22700 | 22650 | 22700 | 22650 | 351 |
| 368 | 20230719 | 125300 | 19218952650 | 22650 | 22750 | 22750 | 22650 | 846 |
| 369 | 20230719 | 125200 | 19199758300 | 22750 | 22700 | 22750 | 22700 | 1940 |
| 370 | 20230719 | 125100 | 19155719750 | 22650 | 22700 | 22750 | 22650 | 3347 |
| 371 | 20230719 | 125000 | 19079752000 | 22700 | 22650 | 22700 | 22650 | 1982 |
| 372 | 20230719 | 124900 | 19034859650 | 22650 | 22650 | 22700 | 22600 | 1140 |
| 373 | 20230719 | 124800 | 19009009250 | 22650 | 22600 | 22700 | 22600 | 2465 |
| 374 | 20230719 | 124700 | 18953183900 | 22600 | 22650 | 22650 | 22600 | 8304 |
| 375 | 20230719 | 124600 | 18765385800 | 22700 | 22700 | 22750 | 22700 | 2568 |
| 376 | 20230719 | 124500 | 18707087050 | 22750 | 22750 | 22750 | 22700 | 317 |
| 377 | 20230719 | 124400 | 18699875800 | 22750 | 22700 | 22750 | 22700 | 2002 |
| 378 | 20230719 | 124300 | 18654430150 | 22700 | 22750 | 22750 | 22700 | 1968 |
| 379 | 20230719 | 124200 | 18609750200 | 22750 | 22700 | 22750 | 22700 | 888 |
| 380 | 20230719 | 124100 | 18589589350 | 22750 | 22750 | 22800 | 22700 | 4465 |
| 381 | 20230719 | 124000 | 18488211850 | 22750 | 22750 | 22750 | 22750 | 1328 |
| 382 | 20230719 | 123900 | 18457999850 | 22700 | 22750 | 22750 | 22700 | 1214 |
| 383 | 20230719 | 123800 | 18430392500 | 22750 | 22750 | 22750 | 22700 | 1688 |
| 384 | 20230719 | 123700 | 18391991000 | 22750 | 22700 | 22800 | 22700 | 1451 |
| 385 | 20230719 | 123600 | 18359025750 | 22750 | 22750 | 22800 | 22750 | 2530 |
| 386 | 20230719 | 123500 | 18301468000 | 22750 | 22800 | 22800 | 22750 | 1566 |
| 387 | 20230719 | 123400 | 18265832100 | 22800 | 22850 | 22850 | 22800 | 904 |
| 388 | 20230719 | 123300 | 18245214800 | 22850 | 22800 | 22850 | 22800 | 432 |
| 389 | 20230719 | 123200 | 18235359650 | 22800 | 22800 | 22800 | 22800 | 721 |
| 390 | 20230719 | 123100 | 18218920850 | 22800 | 22850 | 22850 | 22750 | 1538 |
| 391 | 20230719 | 123000 | 18183857250 | 22850 | 22900 | 22900 | 22800 | 5388 |
| 392 | 20230719 | 122900 | 18060938350 | 22900 | 22900 | 22900 | 22850 | 589 |
| 393 | 20230719 | 122800 | 18047451450 | 22900 | 22900 | 22900 | 22900 | 103 |
| 394 | 20230719 | 122700 | 18045092750 | 22900 | 22950 | 22950 | 22900 | 119 |
| 395 | 20230719 | 122600 | 18042367050 | 22950 | 22950 | 22950 | 22900 | 335 |
| 396 | 20230719 | 122500 | 18034689900 | 22900 | 22850 | 22900 | 22850 | 884 |
| 397 | 20230719 | 122400 | 18014446400 | 22850 | 22850 | 22900 | 22850 | 247 |
| 398 | 20230719 | 122300 | 18008798750 | 22850 | 22850 | 22900 | 22850 | 3701 |
| 399 | 20230719 | 122200 | 17924218000 | 22850 | 22850 | 22900 | 22850 | 516 |
| 400 | 20230719 | 122100 | 17912425400 | 22900 | 22900 | 22900 | 22850 | 1280 |
| 401 | 20230719 | 122000 | 17883159600 | 22900 | 22900 | 22900 | 22850 | 887 |
| 402 | 20230719 | 121900 | 17862854050 | 22850 | 22850 | 22900 | 22850 | 312 |
| 403 | 20230719 | 121800 | 17855724750 | 22900 | 22950 | 22950 | 22900 | 98 |
| 404 | 20230719 | 121700 | 17853478850 | 22850 | 22950 | 22950 | 22850 | 4433 |
| 405 | 20230719 | 121600 | 17752089500 | 22950 | 23000 | 23000 | 22950 | 768 |
| 406 | 20230719 | 121500 | 17734460100 | 22950 | 22900 | 22950 | 22900 | 638 |
| 407 | 20230719 | 121400 | 17719836250 | 22900 | 22900 | 22900 | 22900 | 838 |
| 408 | 20230719 | 121300 | 17700646050 | 22900 | 22900 | 22950 | 22900 | 683 |
| 409 | 20230719 | 121200 | 17685004700 | 22900 | 22950 | 22950 | 22900 | 425 |
| 410 | 20230719 | 121100 | 17675265750 | 22950 | 23000 | 23000 | 22900 | 1298 |
| 411 | 20230719 | 121000 | 17645474500 | 22950 | 22950 | 23000 | 22950 | 171 |
| 412 | 20230719 | 120900 | 17641546800 | 23000 | 23000 | 23050 | 23000 | 897 |
| 413 | 20230719 | 120800 | 17620911550 | 23000 | 23000 | 23050 | 23000 | 3805 |
| 414 | 20230719 | 120700 | 17533396500 | 23000 | 22950 | 23000 | 22950 | 926 |
| 415 | 20230719 | 120600 | 17512110600 | 23000 | 22950 | 23000 | 22950 | 503 |
| 416 | 20230719 | 120500 | 17500566450 | 22950 | 22950 | 23000 | 22950 | 458 |
| 417 | 20230719 | 120400 | 17490055150 | 22950 | 22950 | 22950 | 22950 | 281 |
| 418 | 20230719 | 120300 | 17483606200 | 22950 | 22950 | 23000 | 22950 | 241 |
| 419 | 20230719 | 120200 | 17478072700 | 23000 | 22950 | 23050 | 22900 | 1099 |
| 420 | 20230719 | 120100 | 17452794150 | 22950 | 22950 | 23000 | 22950 | 2171 |
| 421 | 20230719 | 120000 | 17402968700 | 22950 | 23000 | 23000 | 22950 | 5041 |
| 422 | 20230719 | 115900 | 17287233800 | 23000 | 23050 | 23050 | 23000 | 1283 |
| 423 | 20230719 | 115800 | 17257724200 | 23050 | 23050 | 23050 | 23050 | 2667 |
| 424 | 20230719 | 115700 | 17196249850 | 23050 | 23100 | 23100 | 23050 | 631 |
| 425 | 20230719 | 115600 | 17181701800 | 23100 | 23150 | 23150 | 23100 | 2071 |
| 426 | 20230719 | 115500 | 17133860600 | 23150 | 23150 | 23150 | 23150 | 150 |
| 427 | 20230719 | 115400 | 17130388100 | 23150 | 23100 | 23150 | 23100 | 414 |
| 428 | 20230719 | 115300 | 17120823350 | 23100 | 23150 | 23200 | 23100 | 1204 |
| 429 | 20230719 | 115200 | 17092948950 | 23150 | 23100 | 23150 | 23100 | 4154 |
| 430 | 20230719 | 115100 | 16996795050 | 23100 | 23050 | 23150 | 23050 | 656 |
| 431 | 20230719 | 115000 | 16981642300 | 23050 | 23100 | 23100 | 23050 | 625 |
| 432 | 20230719 | 114900 | 16967213450 | 23100 | 23100 | 23150 | 23050 | 2533 |
| 433 | 20230719 | 114800 | 16908703600 | 23100 | 23050 | 23150 | 23050 | 1881 |
| 434 | 20230719 | 114700 | 16865249700 | 23100 | 23150 | 23150 | 23050 | 597 |
| 435 | 20230719 | 114600 | 16851457600 | 23150 | 23150 | 23150 | 23000 | 1532 |
| 436 | 20230719 | 114500 | 16816029050 | 23150 | 23000 | 23150 | 23000 | 3136 |
| 437 | 20230719 | 114400 | 16743661600 | 23000 | 23050 | 23050 | 22950 | 555 |
| 438 | 20230719 | 114300 | 16730914200 | 22950 | 23050 | 23050 | 22950 | 1479 |
| 439 | 20230719 | 114200 | 16696889400 | 23050 | 23050 | 23050 | 23000 | 1205 |
| 440 | 20230719 | 114100 | 16669127800 | 23050 | 23000 | 23150 | 23000 | 5170 |
| 441 | 20230719 | 114000 | 16549826150 | 23000 | 23000 | 23050 | 23000 | 461 |
| 442 | 20230719 | 113900 | 16539222900 | 23000 | 23000 | 23050 | 23000 | 281 |
| 443 | 20230719 | 113800 | 16532759850 | 23000 | 23000 | 23050 | 22950 | 4075 |
| 444 | 20230719 | 113700 | 16439089300 | 23000 | 23000 | 23000 | 23000 | 356 |
| 445 | 20230719 | 113600 | 16430901300 | 23000 | 23000 | 23050 | 23000 | 352 |
| 446 | 20230719 | 113500 | 16422792450 | 23000 | 23000 | 23050 | 23000 | 1046 |
| 447 | 20230719 | 113400 | 16398723850 | 23000 | 23000 | 23000 | 22950 | 1507 |
| 448 | 20230719 | 113300 | 16364065650 | 22950 | 23000 | 23000 | 22950 | 1093 |
| 449 | 20230719 | 113200 | 16338966900 | 23000 | 23050 | 23050 | 22950 | 1002 |
| 450 | 20230719 | 113100 | 16315934950 | 22950 | 23000 | 23050 | 22950 | 2905 |
| 451 | 20230719 | 113000 | 16249105650 | 22900 | 23000 | 23050 | 22800 | 5617 |
| 452 | 20230719 | 112900 | 16120571950 | 23000 | 23050 | 23100 | 23000 | 2037 |
| 453 | 20230719 | 112800 | 16073627750 | 23100 | 23100 | 23100 | 23050 | 447 |
| 454 | 20230719 | 112700 | 16063311100 | 23100 | 23050 | 23100 | 23050 | 1425 |
| 455 | 20230719 | 112600 | 16030438900 | 23050 | 23100 | 23100 | 23050 | 1368 |
| 456 | 20230719 | 112500 | 15998905000 | 23100 | 23050 | 23100 | 23050 | 999 |
| 457 | 20230719 | 112400 | 15975861800 | 23050 | 23050 | 23100 | 23050 | 526 |
| 458 | 20230719 | 112300 | 15963734650 | 23050 | 23050 | 23100 | 23050 | 2022 |
| 459 | 20230719 | 112200 | 15917127300 | 23050 | 23050 | 23050 | 23000 | 1590 |
| 460 | 20230719 | 112100 | 15880539200 | 23050 | 23050 | 23050 | 23000 | 577 |
| 461 | 20230719 | 112000 | 15867245550 | 23050 | 23050 | 23050 | 23000 | 3259 |
| 462 | 20230719 | 111900 | 15792134600 | 23000 | 23050 | 23050 | 22950 | 1317 |
| 463 | 20230719 | 111800 | 15761835600 | 23000 | 23000 | 23050 | 23000 | 1434 |
| 464 | 20230719 | 111700 | 15728851750 | 23000 | 23100 | 23100 | 23000 | 330 |
| 465 | 20230719 | 111600 | 15721242350 | 23100 | 23100 | 23150 | 23000 | 1196 |
| 466 | 20230719 | 111500 | 15693625500 | 23000 | 22950 | 23100 | 22950 | 5147 |
| 467 | 20230719 | 111400 | 15574993950 | 23000 | 23000 | 23000 | 22950 | 3790 |
| 468 | 20230719 | 111300 | 15487875300 | 23000 | 23000 | 23000 | 23000 | 2274 |
| 469 | 20230719 | 111200 | 15435573300 | 23000 | 22950 | 23000 | 22950 | 551 |
| 470 | 20230719 | 111100 | 15422900450 | 22950 | 22900 | 22950 | 22850 | 2842 |
| 471 | 20230719 | 111000 | 15357726800 | 22900 | 22900 | 22950 | 22800 | 2926 |
| 472 | 20230719 | 110900 | 15290910100 | 22900 | 22900 | 22950 | 22900 | 622 |
| 473 | 20230719 | 110800 | 15276666250 | 22900 | 22900 | 22950 | 22900 | 747 |
| 474 | 20230719 | 110700 | 15259556150 | 22900 | 22850 | 22950 | 22800 | 1215 |
| 475 | 20230719 | 110600 | 15231752900 | 22850 | 22850 | 22900 | 22850 | 1393 |
| 476 | 20230719 | 110500 | 15199920750 | 22850 | 22950 | 22950 | 22850 | 5068 |
| 477 | 20230719 | 110400 | 15083924900 | 22950 | 22900 | 22950 | 22900 | 2222 |
| 478 | 20230719 | 110300 | 15032986200 | 22900 | 22950 | 23000 | 22900 | 1375 |
| 479 | 20230719 | 110200 | 15001443100 | 22900 | 23000 | 23000 | 22900 | 3465 |
| 480 | 20230719 | 110100 | 14921871000 | 23000 | 23050 | 23050 | 23000 | 2679 |
| 481 | 20230719 | 110000 | 14860246700 | 23050 | 23050 | 23050 | 23000 | 5411 |
| 482 | 20230719 | 105900 | 14735692100 | 23050 | 23100 | 23100 | 23050 | 1214 |
| 483 | 20230719 | 105800 | 14707689250 | 23050 | 23100 | 23150 | 23050 | 2309 |
| 484 | 20230719 | 105700 | 14654340650 | 23150 | 23050 | 23150 | 23050 | 4435 |
| 485 | 20230719 | 105600 | 14551901000 | 23100 | 23100 | 23100 | 23050 | 4848 |
| 486 | 20230719 | 105500 | 14440077300 | 23050 | 23100 | 23150 | 23050 | 4754 |
| 487 | 20230719 | 105400 | 14330224550 | 23150 | 23200 | 23300 | 23100 | 5827 |
| 488 | 20230719 | 105300 | 14195047600 | 23250 | 23250 | 23300 | 23150 | 10471 |
| 489 | 20230719 | 105200 | 13951771350 | 23250 | 23150 | 23300 | 23100 | 15325 |
| 490 | 20230719 | 105100 | 13595855300 | 23150 | 23100 | 23150 | 23100 | 4009 |
| 491 | 20230719 | 105000 | 13503095050 | 23150 | 23100 | 23150 | 23050 | 5499 |
| 492 | 20230719 | 104900 | 13376068750 | 23100 | 23050 | 23100 | 23050 | 1605 |
| 493 | 20230719 | 104800 | 13339025450 | 23050 | 23000 | 23100 | 23000 | 2738 |
| 494 | 20230719 | 104700 | 13275917350 | 23000 | 23000 | 23050 | 23000 | 1105 |
| 495 | 20230719 | 104600 | 13250501350 | 23000 | 22950 | 23050 | 22950 | 3044 |
| 496 | 20230719 | 104500 | 13180443000 | 23000 | 22950 | 23050 | 22950 | 6765 |
| 497 | 20230719 | 104400 | 13024684050 | 22900 | 22850 | 22950 | 22850 | 3948 |
| 498 | 20230719 | 104300 | 12934205100 | 22850 | 22800 | 22900 | 22800 | 5891 |
| 499 | 20230719 | 104200 | 12799804650 | 22800 | 22850 | 22850 | 22800 | 4498 |
| 500 | 20230719 | 104100 | 12697158600 | 22900 | 22900 | 22900 | 22850 | 1218 |
| 501 | 20230719 | 104000 | 12669277400 | 22900 | 22900 | 22950 | 22850 | 2580 |
| 502 | 20230719 | 103900 | 12610204150 | 22950 | 22950 | 23000 | 22900 | 1314 |
| 503 | 20230719 | 103800 | 12580053750 | 22950 | 22950 | 23000 | 22900 | 2616 |
| 504 | 20230719 | 103700 | 12520070700 | 22950 | 22900 | 22950 | 22900 | 2011 |
| 505 | 20230719 | 103600 | 12473995700 | 22950 | 23000 | 23050 | 22900 | 4211 |
| 506 | 20230719 | 103500 | 12377212400 | 23050 | 23000 | 23050 | 22950 | 4100 |
| 507 | 20230719 | 103400 | 12282774200 | 23000 | 23050 | 23050 | 23000 | 3231 |
| 508 | 20230719 | 103300 | 12208339700 | 23050 | 22950 | 23050 | 22950 | 3029 |
| 509 | 20230719 | 103200 | 12138642200 | 22950 | 22900 | 22950 | 22900 | 3051 |
| 510 | 20230719 | 103100 | 12068649800 | 22900 | 22900 | 22950 | 22850 | 2412 |
| 511 | 20230719 | 103000 | 12013414200 | 22900 | 22900 | 23000 | 22850 | 15056 |
| 512 | 20230719 | 102900 | 11668468650 | 22950 | 23000 | 23000 | 22950 | 6991 |
| 513 | 20230719 | 102800 | 11507929150 | 23000 | 23100 | 23150 | 22950 | 11223 |
| 514 | 20230719 | 102700 | 11249352750 | 23100 | 23050 | 23100 | 23000 | 8264 |
| 515 | 20230719 | 102600 | 11058521550 | 23100 | 23000 | 23100 | 23000 | 5564 |
| 516 | 20230719 | 102500 | 10930400500 | 23000 | 22950 | 23050 | 22900 | 6159 |
| 517 | 20230719 | 102400 | 10788931250 | 22950 | 23100 | 23100 | 22950 | 13945 |
| 518 | 20230719 | 102300 | 10467227450 | 23100 | 22950 | 23100 | 22900 | 17709 |
| 519 | 20230719 | 102200 | 10059925050 | 22900 | 22850 | 22950 | 22850 | 6570 |
| 520 | 20230719 | 102100 | 9909472850 | 22900 | 22950 | 22950 | 22850 | 5386 |
| 521 | 20230719 | 102000 | 9786229900 | 22900 | 22750 | 23000 | 22750 | 31155 |
| 522 | 20230719 | 101900 | 9073007800 | 22750 | 22750 | 22800 | 22700 | 5727 |
| 523 | 20230719 | 101800 | 8942467350 | 22750 | 22650 | 22800 | 22650 | 5773 |
| 524 | 20230719 | 101700 | 8811218750 | 22650 | 22700 | 22750 | 22650 | 2303 |
| 525 | 20230719 | 101600 | 8758917050 | 22700 | 22750 | 22750 | 22650 | 2932 |
| 526 | 20230719 | 101500 | 8692324700 | 22700 | 22650 | 22750 | 22650 | 3746 |
| 527 | 20230719 | 101400 | 8607287250 | 22650 | 22600 | 22650 | 22600 | 1632 |
| 528 | 20230719 | 101300 | 8570404000 | 22550 | 22600 | 22600 | 22550 | 1559 |
| 529 | 20230719 | 101200 | 8535182600 | 22550 | 22600 | 22600 | 22550 | 355 |
| 530 | 20230719 | 101100 | 8527176900 | 22550 | 22550 | 22550 | 22550 | 1260 |
| 531 | 20230719 | 101000 | 8498763900 | 22550 | 22550 | 22600 | 22550 | 683 |
| 532 | 20230719 | 100900 | 8483362200 | 22550 | 22450 | 22550 | 22450 | 1193 |
| 533 | 20230719 | 100800 | 8456481950 | 22500 | 22500 | 22500 | 22450 | 1695 |
| 534 | 20230719 | 100700 | 8418345400 | 22500 | 22450 | 22500 | 22450 | 318 |
| 535 | 20230719 | 100600 | 8411199900 | 22400 | 22450 | 22450 | 22400 | 1459 |
| 536 | 20230719 | 100500 | 8378451500 | 22400 | 22400 | 22450 | 22400 | 586 |
| 537 | 20230719 | 100400 | 8365318650 | 22400 | 22400 | 22400 | 22350 | 784 |
| 538 | 20230719 | 100300 | 8347759050 | 22350 | 22350 | 22400 | 22300 | 1548 |
| 539 | 20230719 | 100200 | 8313218450 | 22400 | 22400 | 22450 | 22300 | 4429 |
| 540 | 20230719 | 100100 | 8214199550 | 22400 | 22400 | 22450 | 22350 | 1351 |
| 541 | 20230719 | 100000 | 8183937050 | 22400 | 22500 | 22500 | 22350 | 6410 |
| 542 | 20230719 | 095900 | 8040270600 | 22550 | 22550 | 22550 | 22500 | 1860 |
| 543 | 20230719 | 095800 | 7998409300 | 22550 | 22550 | 22550 | 22500 | 4646 |
| 544 | 20230719 | 095700 | 7893691150 | 22600 | 22600 | 22650 | 22600 | 1075 |
| 545 | 20230719 | 095600 | 7869395150 | 22600 | 22650 | 22700 | 22600 | 4380 |
| 546 | 20230719 | 095500 | 7770343700 | 22650 | 22750 | 22850 | 22550 | 10493 |
| 547 | 20230719 | 095400 | 7532383850 | 22800 | 22750 | 22850 | 22750 | 8995 |
| 548 | 20230719 | 095300 | 7327383650 | 22750 | 22650 | 22800 | 22650 | 12185 |
| 549 | 20230719 | 095200 | 7050568000 | 22650 | 22700 | 22700 | 22650 | 1207 |
| 550 | 20230719 | 095100 | 7023212750 | 22650 | 22650 | 22700 | 22600 | 4886 |
| 551 | 20230719 | 095000 | 6912494450 | 22650 | 22600 | 22650 | 22600 | 1589 |
| 552 | 20230719 | 094900 | 6876510900 | 22650 | 22600 | 22650 | 22500 | 6755 |
| 553 | 20230719 | 094800 | 6723895300 | 22600 | 22600 | 22650 | 22550 | 2439 |
| 554 | 20230719 | 094700 | 6668731100 | 22550 | 22500 | 22650 | 22500 | 5192 |
| 555 | 20230719 | 094600 | 6551494400 | 22550 | 22500 | 22550 | 22450 | 2315 |
| 556 | 20230719 | 094500 | 6499437900 | 22500 | 22500 | 22500 | 22450 | 2507 |
| 557 | 20230719 | 094400 | 6443042900 | 22500 | 22550 | 22600 | 22500 | 3099 |
| 558 | 20230719 | 094300 | 6373189850 | 22550 | 22600 | 22600 | 22550 | 1563 |
| 559 | 20230719 | 094200 | 6337882650 | 22600 | 22550 | 22600 | 22550 | 7875 |
| 560 | 20230719 | 094100 | 6160124450 | 22550 | 22600 | 22600 | 22550 | 2065 |
| 561 | 20230719 | 094000 | 6113469650 | 22600 | 22550 | 22600 | 22550 | 2076 |
| 562 | 20230719 | 093900 | 6066638700 | 22550 | 22550 | 22600 | 22500 | 5391 |
| 563 | 20230719 | 093800 | 5945003900 | 22600 | 22550 | 22600 | 22500 | 2461 |
| 564 | 20230719 | 093700 | 5889483950 | 22550 | 22450 | 22550 | 22450 | 4021 |
| 565 | 20230719 | 093600 | 5798977950 | 22500 | 22500 | 22500 | 22450 | 962 |
| 566 | 20230719 | 093500 | 5777368250 | 22500 | 22400 | 22500 | 22350 | 2955 |
| 567 | 20230719 | 093400 | 5710999700 | 22400 | 22400 | 22450 | 22350 | 668 |
| 568 | 20230719 | 093300 | 5696043200 | 22450 | 22400 | 22450 | 22350 | 2874 |
| 569 | 20230719 | 093200 | 5631667850 | 22350 | 22150 | 22400 | 22100 | 2979 |
| 570 | 20230719 | 093100 | 5565150400 | 22250 | 22250 | 22350 | 22050 | 8460 |
| 571 | 20230719 | 093000 | 5377570300 | 22250 | 22150 | 22250 | 22050 | 7363 |
| 572 | 20230719 | 092900 | 5214472200 | 22200 | 22250 | 22250 | 22150 | 5077 |
| 573 | 20230719 | 092800 | 5101865350 | 22200 | 22300 | 22300 | 22200 | 2889 |
| 574 | 20230719 | 092700 | 5037623200 | 22300 | 22300 | 22300 | 22250 | 5056 |
| 575 | 20230719 | 092600 | 4924912400 | 22300 | 22300 | 22400 | 22250 | 3047 |
| 576 | 20230719 | 092500 | 4856823600 | 22200 | 22200 | 22300 | 22150 | 5042 |
| 577 | 20230719 | 092400 | 4744666800 | 22200 | 22300 | 22300 | 22200 | 4202 |
| 578 | 20230719 | 092300 | 4651252050 | 22300 | 22250 | 22350 | 22250 | 5643 |
| 579 | 20230719 | 092200 | 4525419300 | 22250 | 22250 | 22300 | 22200 | 1627 |
| 580 | 20230719 | 092100 | 4489226800 | 22250 | 22200 | 22250 | 22200 | 2398 |
| 581 | 20230719 | 092000 | 4435900550 | 22200 | 22250 | 22400 | 22200 | 8108 |
| 582 | 20230719 | 091900 | 4255490800 | 22250 | 22400 | 22400 | 22250 | 5642 |
| 583 | 20230719 | 091800 | 4129660500 | 22400 | 22450 | 22500 | 22350 | 8168 |
| 584 | 20230719 | 091700 | 3946413850 | 22500 | 22450 | 22500 | 22400 | 2216 |
| 585 | 20230719 | 091600 | 3896667550 | 22400 | 22300 | 22450 | 22250 | 3699 |
| 586 | 20230719 | 091500 | 3813909400 | 22250 | 22250 | 22300 | 22200 | 2901 |
| 587 | 20230719 | 091400 | 3749378100 | 22250 | 22200 | 22300 | 22150 | 6391 |
| 588 | 20230719 | 091300 | 3607238550 | 22200 | 21950 | 22250 | 21950 | 13891 |
| 589 | 20230719 | 091200 | 3299272200 | 22000 | 22050 | 22050 | 22000 | 5953 |
| 590 | 20230719 | 091100 | 3168249150 | 22050 | 22050 | 22100 | 22000 | 8384 |
| 591 | 20230719 | 091000 | 2983273100 | 22050 | 21900 | 22100 | 21900 | 6983 |
| 592 | 20230719 | 090900 | 2829662600 | 21900 | 21850 | 21950 | 21850 | 3710 |
| 593 | 20230719 | 090800 | 2748419050 | 21900 | 21900 | 21950 | 21850 | 8263 |
| 594 | 20230719 | 090700 | 2567342250 | 21950 | 21950 | 21950 | 21900 | 5593 |
| 595 | 20230719 | 090600 | 2444781900 | 21950 | 21900 | 21950 | 21850 | 5814 |
| 596 | 20230719 | 090500 | 2317359950 | 21950 | 21950 | 22000 | 21900 | 10402 |
| 597 | 20230719 | 090400 | 2089214900 | 21950 | 22000 | 22000 | 21900 | 14046 |
| 598 | 20230719 | 090300 | 1780779150 | 22000 | 22000 | 22150 | 21950 | 16346 |
| 599 | 20230719 | 090200 | 1420909700 | 22000 | 22300 | 22300 | 22000 | 30076 |
| 600 | 20230719 | 090100 | 755766250 | 22300 | 22500 | 22550 | 22200 | 9192 |
| 601 | 20230719 | 090000 | 550413950 | 22500 | 22300 | 22750 | 22300 | 23899 |