34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 190300 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 132617 |
| 3 | 20230719 | 190200 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20230719 | 190100 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20230719 | 190000 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20230719 | 185900 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20230719 | 185800 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20230719 | 185700 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20230719 | 185600 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20230719 | 185500 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20230719 | 185400 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20230719 | 185300 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20230719 | 185200 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20230719 | 185100 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20230719 | 185000 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20230719 | 184900 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20230719 | 184800 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20230719 | 184700 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20230719 | 184600 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20230719 | 184500 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20230719 | 184400 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20230719 | 184300 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20230719 | 184200 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20230719 | 184100 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20230719 | 184000 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20230719 | 183900 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20230719 | 183800 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20230719 | 183700 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20230719 | 183600 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20230719 | 183500 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20230719 | 183400 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20230719 | 183300 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 132617 |
| 33 | 20230719 | 183200 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20230719 | 183100 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20230719 | 183000 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20230719 | 182900 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20230719 | 182800 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20230719 | 182700 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20230719 | 182600 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20230719 | 182500 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20230719 | 182400 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20230719 | 182300 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20230719 | 182200 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20230719 | 182100 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20230719 | 182000 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20230719 | 181900 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20230719 | 181800 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20230719 | 181700 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20230719 | 181600 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20230719 | 181500 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20230719 | 181400 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20230719 | 181300 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20230719 | 181200 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20230719 | 181100 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20230719 | 181000 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20230719 | 180900 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20230719 | 180800 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20230719 | 180700 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20230719 | 180600 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20230719 | 180500 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20230719 | 180400 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20230719 | 180300 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 132617 |
| 63 | 20230719 | 180200 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20230719 | 180100 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20230719 | 180000 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20230719 | 175900 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20230719 | 175800 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20230719 | 175700 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20230719 | 175600 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20230719 | 175500 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20230719 | 175400 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20230719 | 175300 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20230719 | 175200 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20230719 | 175100 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20230719 | 175000 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20230719 | 174900 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20230719 | 174800 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20230719 | 174700 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20230719 | 174600 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20230719 | 174500 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20230719 | 174400 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20230719 | 174300 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20230719 | 174200 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20230719 | 174100 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20230719 | 174000 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20230719 | 173900 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20230719 | 173800 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20230719 | 173700 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20230719 | 173600 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20230719 | 173500 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20230719 | 173400 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20230719 | 173300 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 132617 |
| 93 | 20230719 | 173200 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20230719 | 173100 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20230719 | 173000 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20230719 | 172900 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20230719 | 172800 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20230719 | 172700 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20230719 | 172600 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20230719 | 172500 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20230719 | 172400 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20230719 | 172300 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20230719 | 172200 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20230719 | 172100 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20230719 | 172000 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20230719 | 171900 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20230719 | 171800 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20230719 | 171700 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20230719 | 171600 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20230719 | 171500 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20230719 | 171400 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20230719 | 171300 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20230719 | 171200 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20230719 | 171100 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20230719 | 171000 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20230719 | 170900 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20230719 | 170800 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20230719 | 170700 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20230719 | 170600 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20230719 | 170500 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20230719 | 170400 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20230719 | 170300 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 132617 |
| 123 | 20230719 | 170200 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20230719 | 170100 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20230719 | 170000 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20230719 | 165900 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20230719 | 165800 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20230719 | 165700 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20230719 | 165600 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20230719 | 165500 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20230719 | 165400 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20230719 | 165300 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20230719 | 165200 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20230719 | 165100 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20230719 | 165000 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20230719 | 164900 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20230719 | 164800 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20230719 | 164700 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20230719 | 164600 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20230719 | 164500 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20230719 | 164400 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20230719 | 164300 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20230719 | 164200 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20230719 | 164100 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20230719 | 164000 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20230719 | 163900 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20230719 | 163800 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20230719 | 163700 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20230719 | 163600 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20230719 | 163500 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20230719 | 163400 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20230719 | 163300 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 132617 |
| 153 | 20230719 | 163200 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20230719 | 163100 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20230719 | 163000 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20230719 | 162900 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20230719 | 162800 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20230719 | 162700 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20230719 | 162600 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20230719 | 162500 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20230719 | 162400 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20230719 | 162300 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20230719 | 162200 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20230719 | 162100 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20230719 | 162000 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20230719 | 161900 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20230719 | 161800 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20230719 | 161700 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20230719 | 161600 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20230719 | 161500 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20230719 | 161400 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20230719 | 161300 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20230719 | 161200 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20230719 | 161100 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20230719 | 161000 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20230719 | 160900 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20230719 | 160800 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20230719 | 160700 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20230719 | 160600 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20230719 | 160500 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20230719 | 160400 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20230719 | 160300 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 132617 |
| 183 | 20230719 | 160200 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20230719 | 160100 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20230719 | 160000 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20230719 | 155900 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20230719 | 155800 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20230719 | 155700 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20230719 | 155600 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20230719 | 155500 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20230719 | 155400 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20230719 | 155300 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20230719 | 155200 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20230719 | 155100 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20230719 | 155000 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20230719 | 154900 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20230719 | 154800 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20230719 | 154700 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20230719 | 154600 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20230719 | 154500 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20230719 | 154400 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20230719 | 154300 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20230719 | 154200 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 204 | 20230719 | 154100 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20230719 | 154000 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20230719 | 153900 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 207 | 20230719 | 153800 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 208 | 20230719 | 153700 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 209 | 20230719 | 153600 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 210 | 20230719 | 153500 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 211 | 20230719 | 153400 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 212 | 20230719 | 153300 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 132617 |
| 213 | 20230719 | 153200 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 214 | 20230719 | 153100 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 215 | 20230719 | 153000 | 351388287850 | 26750 | 26750 | 26750 | 26750 | 132617 |
| 216 | 20230719 | 152900 | 347840783100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 217 | 20230719 | 152800 | 347840783100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 218 | 20230719 | 152700 | 347840783100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 219 | 20230719 | 152600 | 347840783100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 220 | 20230719 | 152500 | 347840783100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 221 | 20230719 | 152400 | 347840783100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 222 | 20230719 | 152300 | 347840783100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 223 | 20230719 | 152200 | 347840783100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 224 | 20230719 | 152100 | 347840783100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 225 | 20230719 | 152000 | 347840783100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 226 | 20230719 | 151900 | 347840783100 | 26800 | 26750 | 26800 | 26700 | 39496 |
| 227 | 20230719 | 151800 | 346784172700 | 26750 | 26850 | 26850 | 26750 | 41068 |
| 228 | 20230719 | 151700 | 345684993150 | 26850 | 26850 | 26850 | 26800 | 37854 |
| 229 | 20230719 | 151600 | 344669701600 | 26850 | 26900 | 26950 | 26850 | 41620 |
| 230 | 20230719 | 151500 | 343550873750 | 26900 | 26950 | 26950 | 26900 | 17020 |
| 231 | 20230719 | 151400 | 343092813150 | 26950 | 26900 | 26950 | 26900 | 9724 |
| 232 | 20230719 | 151300 | 342830963650 | 26900 | 26900 | 26950 | 26900 | 27040 |
| 233 | 20230719 | 151200 | 342103091050 | 26850 | 26900 | 26900 | 26850 | 12897 |
| 234 | 20230719 | 151100 | 341756264400 | 26900 | 27000 | 27000 | 26850 | 47763 |
| 235 | 20230719 | 151000 | 340469749300 | 27000 | 27000 | 27050 | 26950 | 44641 |
| 236 | 20230719 | 150900 | 339264351200 | 27050 | 27050 | 27050 | 27000 | 15401 |
| 237 | 20230719 | 150800 | 338848168200 | 27050 | 27050 | 27100 | 27000 | 20042 |
| 238 | 20230719 | 150700 | 338306181350 | 27050 | 27050 | 27100 | 27000 | 26183 |
| 239 | 20230719 | 150600 | 337597823750 | 27050 | 27100 | 27100 | 27000 | 33385 |
| 240 | 20230719 | 150500 | 336694735600 | 27100 | 27000 | 27100 | 27000 | 48575 |
| 241 | 20230719 | 150400 | 335381508300 | 27000 | 27000 | 27000 | 26950 | 13024 |
| 242 | 20230719 | 150300 | 335029977650 | 27000 | 26900 | 27000 | 26850 | 30275 |
| 243 | 20230719 | 150200 | 334214752500 | 26900 | 26850 | 26950 | 26800 | 37249 |
| 244 | 20230719 | 150100 | 333213812050 | 26800 | 26850 | 26850 | 26800 | 7919 |
| 245 | 20230719 | 150000 | 333001260500 | 26800 | 26850 | 26850 | 26800 | 3579 |
| 246 | 20230719 | 145900 | 332905318300 | 26800 | 26800 | 26850 | 26750 | 15131 |
| 247 | 20230719 | 145800 | 332499711850 | 26800 | 26800 | 26800 | 26750 | 20101 |
| 248 | 20230719 | 145700 | 331961647150 | 26750 | 26750 | 26800 | 26750 | 11359 |
| 249 | 20230719 | 145600 | 331657612800 | 26750 | 26750 | 26800 | 26750 | 4737 |
| 250 | 20230719 | 145500 | 331530820300 | 26750 | 26800 | 26800 | 26750 | 4329 |
| 251 | 20230719 | 145400 | 331414960750 | 26800 | 26850 | 26850 | 26750 | 7708 |
| 252 | 20230719 | 145300 | 331208483800 | 26800 | 26850 | 26850 | 26750 | 10740 |
| 253 | 20230719 | 145200 | 330920453350 | 26850 | 26850 | 26900 | 26850 | 9372 |
| 254 | 20230719 | 145100 | 330668720950 | 26850 | 26750 | 26900 | 26750 | 40718 |
| 255 | 20230719 | 145000 | 329576150950 | 26750 | 26750 | 26750 | 26700 | 30800 |
| 256 | 20230719 | 144900 | 328753076550 | 26750 | 26750 | 26800 | 26700 | 22856 |
| 257 | 20230719 | 144800 | 328141565150 | 26750 | 26800 | 26850 | 26750 | 15243 |
| 258 | 20230719 | 144700 | 327733484250 | 26800 | 26750 | 26850 | 26750 | 10539 |
| 259 | 20230719 | 144600 | 327451055600 | 26800 | 26800 | 26800 | 26750 | 7842 |
| 260 | 20230719 | 144500 | 327240920850 | 26800 | 26800 | 26850 | 26800 | 4068 |
| 261 | 20230719 | 144400 | 327131887400 | 26850 | 26800 | 26850 | 26750 | 5993 |
| 262 | 20230719 | 144300 | 326971306450 | 26800 | 26800 | 26850 | 26750 | 17123 |
| 263 | 20230719 | 144200 | 326512494050 | 26800 | 26800 | 26850 | 26800 | 10050 |
| 264 | 20230719 | 144100 | 326243117200 | 26800 | 26850 | 26850 | 26800 | 5984 |
| 265 | 20230719 | 144000 | 326082609700 | 26800 | 26850 | 26900 | 26800 | 18282 |
| 266 | 20230719 | 143900 | 325591619400 | 26900 | 26850 | 26900 | 26850 | 2025 |
| 267 | 20230719 | 143800 | 325537220200 | 26900 | 26850 | 26900 | 26850 | 3151 |
| 268 | 20230719 | 143700 | 325452522900 | 26850 | 26900 | 26900 | 26850 | 7593 |
| 269 | 20230719 | 143600 | 325248315650 | 26850 | 26900 | 26900 | 26850 | 3747 |
| 270 | 20230719 | 143500 | 325147638000 | 26900 | 26950 | 26950 | 26850 | 8799 |
| 271 | 20230719 | 143400 | 324910891700 | 26950 | 26950 | 26950 | 26900 | 10050 |
| 272 | 20230719 | 143300 | 324640320550 | 26950 | 26900 | 26950 | 26850 | 14117 |
| 273 | 20230719 | 143200 | 324260504250 | 26900 | 26850 | 26900 | 26800 | 8286 |
| 274 | 20230719 | 143100 | 324037994500 | 26800 | 26750 | 26850 | 26750 | 17974 |
| 275 | 20230719 | 143000 | 323556795300 | 26750 | 26750 | 26800 | 26700 | 19938 |
| 276 | 20230719 | 142900 | 323023500800 | 26750 | 26850 | 26850 | 26750 | 55315 |
| 277 | 20230719 | 142800 | 321542267000 | 26800 | 26850 | 26900 | 26800 | 21312 |
| 278 | 20230719 | 142700 | 320970085750 | 26850 | 26900 | 26950 | 26850 | 7430 |
| 279 | 20230719 | 142600 | 320770369650 | 26900 | 26900 | 26950 | 26850 | 5994 |
| 280 | 20230719 | 142500 | 320609153300 | 26900 | 26950 | 26950 | 26900 | 4123 |
| 281 | 20230719 | 142400 | 320498186100 | 26950 | 26900 | 26950 | 26900 | 17836 |
| 282 | 20230719 | 142300 | 320017919950 | 26950 | 26800 | 26950 | 26800 | 26296 |
| 283 | 20230719 | 142200 | 319312210250 | 26850 | 26900 | 26950 | 26800 | 35905 |
| 284 | 20230719 | 142100 | 318347403650 | 26900 | 26950 | 27000 | 26900 | 26235 |
| 285 | 20230719 | 142000 | 317641039150 | 26950 | 26950 | 27000 | 26950 | 12447 |
| 286 | 20230719 | 141900 | 317305476300 | 27000 | 27000 | 27000 | 26950 | 7465 |
| 287 | 20230719 | 141800 | 317104237100 | 26950 | 27000 | 27000 | 26950 | 14772 |
| 288 | 20230719 | 141700 | 316706045150 | 27000 | 26950 | 27000 | 26950 | 8329 |
| 289 | 20230719 | 141600 | 316481546950 | 26950 | 26950 | 27000 | 26950 | 32716 |
| 290 | 20230719 | 141500 | 315599811600 | 26950 | 27050 | 27050 | 26950 | 12884 |
| 291 | 20230719 | 141400 | 315252113800 | 27000 | 27100 | 27100 | 27000 | 30088 |
| 292 | 20230719 | 141300 | 314438546000 | 27100 | 27200 | 27200 | 27050 | 20851 |
| 293 | 20230719 | 141200 | 313872929900 | 27200 | 27250 | 27250 | 27150 | 21488 |
| 294 | 20230719 | 141100 | 313288589700 | 27250 | 27150 | 27250 | 27150 | 26686 |
| 295 | 20230719 | 141000 | 312562653200 | 27200 | 27100 | 27200 | 27050 | 42316 |
| 296 | 20230719 | 140900 | 311414084000 | 27100 | 27050 | 27100 | 27050 | 11563 |
| 297 | 20230719 | 140800 | 311100952000 | 27100 | 26900 | 27100 | 26900 | 30489 |
| 298 | 20230719 | 140700 | 310277028650 | 26950 | 26950 | 27000 | 26900 | 45298 |
| 299 | 20230719 | 140600 | 309057419350 | 26950 | 27050 | 27050 | 26950 | 35245 |
| 300 | 20230719 | 140500 | 308105782450 | 27050 | 27100 | 27150 | 27000 | 25346 |
| 301 | 20230719 | 140400 | 307419877100 | 27100 | 27100 | 27150 | 27050 | 16455 |
| 302 | 20230719 | 140300 | 306973852650 | 27150 | 27200 | 27200 | 27100 | 20293 |
| 303 | 20230719 | 140200 | 306423217850 | 27150 | 27200 | 27200 | 27150 | 9531 |
| 304 | 20230719 | 140100 | 306164250400 | 27150 | 27050 | 27200 | 27050 | 35995 |
| 305 | 20230719 | 140000 | 305188286200 | 27100 | 27050 | 27100 | 27050 | 34088 |
| 306 | 20230719 | 135900 | 304265920000 | 27050 | 27100 | 27100 | 27000 | 34885 |
| 307 | 20230719 | 135800 | 303322116000 | 27050 | 27150 | 27150 | 27050 | 37209 |
| 308 | 20230719 | 135700 | 302314537200 | 27150 | 27150 | 27200 | 27100 | 13945 |
| 309 | 20230719 | 135600 | 301935863400 | 27150 | 27250 | 27250 | 27150 | 46979 |
| 310 | 20230719 | 135500 | 300657338650 | 27250 | 27100 | 27250 | 27050 | 41408 |
| 311 | 20230719 | 135400 | 299533194850 | 27050 | 27100 | 27150 | 27050 | 25414 |
| 312 | 20230719 | 135300 | 298844937300 | 27100 | 27150 | 27200 | 27050 | 30986 |
| 313 | 20230719 | 135200 | 298005205800 | 27150 | 27050 | 27300 | 27000 | 82540 |
| 314 | 20230719 | 135100 | 295759527650 | 27050 | 27300 | 27300 | 27000 | 113966 |
| 315 | 20230719 | 135000 | 292668920400 | 27300 | 27450 | 27450 | 27200 | 115520 |
| 316 | 20230719 | 134900 | 289512753750 | 27450 | 27250 | 27450 | 27200 | 135789 |
| 317 | 20230719 | 134800 | 285801758500 | 27250 | 27300 | 27350 | 27200 | 92235 |
| 318 | 20230719 | 134700 | 283284674650 | 27250 | 27200 | 27300 | 27100 | 157166 |
| 319 | 20230719 | 134600 | 279008659300 | 27200 | 26950 | 27350 | 26950 | 309715 |
| 320 | 20230719 | 134500 | 270590481000 | 26950 | 27000 | 27000 | 26850 | 75570 |
| 321 | 20230719 | 134400 | 268555998400 | 26950 | 26950 | 27000 | 26900 | 79501 |
| 322 | 20230719 | 134300 | 266412446700 | 26950 | 26850 | 26950 | 26800 | 82099 |
| 323 | 20230719 | 134200 | 264205328600 | 26850 | 26850 | 26850 | 26800 | 27268 |
| 324 | 20230719 | 134100 | 263473735600 | 26850 | 26750 | 26850 | 26700 | 55712 |
| 325 | 20230719 | 134000 | 261981350100 | 26800 | 26700 | 26800 | 26650 | 68059 |
| 326 | 20230719 | 133900 | 260160631250 | 26700 | 26700 | 26700 | 26650 | 24138 |
| 327 | 20230719 | 133800 | 259516318150 | 26700 | 26600 | 26700 | 26600 | 35466 |
| 328 | 20230719 | 133700 | 258571217700 | 26600 | 26550 | 26600 | 26500 | 31991 |
| 329 | 20230719 | 133600 | 257720914200 | 26500 | 26550 | 26600 | 26500 | 8537 |
| 330 | 20230719 | 133500 | 257494344050 | 26550 | 26450 | 26550 | 26400 | 10457 |
| 331 | 20230719 | 133400 | 257217375650 | 26450 | 26450 | 26500 | 26400 | 9724 |
| 332 | 20230719 | 133300 | 256960161850 | 26500 | 26500 | 26500 | 26450 | 6356 |
| 333 | 20230719 | 133200 | 256791765650 | 26500 | 26500 | 26550 | 26450 | 12404 |
| 334 | 20230719 | 133100 | 256462891500 | 26450 | 26500 | 26550 | 26450 | 17566 |
| 335 | 20230719 | 133000 | 255997765350 | 26550 | 26550 | 26550 | 26500 | 10193 |
| 336 | 20230719 | 132900 | 255727513850 | 26500 | 26600 | 26650 | 26500 | 19926 |
| 337 | 20230719 | 132800 | 255197796550 | 26600 | 26600 | 26650 | 26550 | 17932 |
| 338 | 20230719 | 132700 | 254720617050 | 26600 | 26650 | 26650 | 26600 | 12471 |
| 339 | 20230719 | 132600 | 254388690850 | 26650 | 26600 | 26650 | 26500 | 20291 |
| 340 | 20230719 | 132500 | 253849477200 | 26600 | 26550 | 26650 | 26500 | 32440 |
| 341 | 20230719 | 132400 | 252988028150 | 26600 | 26600 | 26650 | 26550 | 19659 |
| 342 | 20230719 | 132300 | 252465257000 | 26600 | 26700 | 26700 | 26550 | 73212 |
| 343 | 20230719 | 132200 | 250516173900 | 26700 | 26600 | 26700 | 26550 | 54650 |
| 344 | 20230719 | 132100 | 249060968900 | 26600 | 26350 | 26650 | 26350 | 84332 |
| 345 | 20230719 | 132000 | 246825592550 | 26350 | 26400 | 26450 | 26350 | 10075 |
| 346 | 20230719 | 131900 | 246559746250 | 26400 | 26300 | 26450 | 26250 | 20391 |
| 347 | 20230719 | 131800 | 246022314250 | 26300 | 26400 | 26400 | 26250 | 23066 |
| 348 | 20230719 | 131700 | 245415371650 | 26400 | 26400 | 26450 | 26350 | 29155 |
| 349 | 20230719 | 131600 | 244645652100 | 26400 | 26450 | 26500 | 26400 | 18560 |
| 350 | 20230719 | 131500 | 244154918750 | 26500 | 26500 | 26500 | 26450 | 8456 |
| 351 | 20230719 | 131400 | 243931061650 | 26500 | 26500 | 26500 | 26400 | 25995 |
| 352 | 20230719 | 131300 | 243243719100 | 26450 | 26400 | 26500 | 26400 | 17965 |
| 353 | 20230719 | 131200 | 242768149650 | 26400 | 26550 | 26600 | 26350 | 61844 |
| 354 | 20230719 | 131100 | 241127832200 | 26550 | 26400 | 26550 | 26350 | 84514 |
| 355 | 20230719 | 131000 | 238890767700 | 26400 | 26350 | 26400 | 26300 | 27007 |
| 356 | 20230719 | 130900 | 238179031450 | 26300 | 26100 | 26350 | 26100 | 49675 |
| 357 | 20230719 | 130800 | 236875248850 | 26100 | 26100 | 26150 | 26100 | 3811 |
| 358 | 20230719 | 130700 | 236775662850 | 26150 | 26100 | 26150 | 26100 | 3513 |
| 359 | 20230719 | 130600 | 236683964400 | 26100 | 26100 | 26150 | 26100 | 7070 |
| 360 | 20230719 | 130500 | 236499407250 | 26150 | 26150 | 26150 | 26100 | 8823 |
| 361 | 20230719 | 130400 | 236269009750 | 26150 | 26100 | 26150 | 26050 | 10662 |
| 362 | 20230719 | 130300 | 235990583300 | 26100 | 25950 | 26100 | 25900 | 15828 |
| 363 | 20230719 | 130200 | 235578867750 | 25950 | 25950 | 25950 | 25900 | 5531 |
| 364 | 20230719 | 130100 | 235435582050 | 25900 | 25900 | 25950 | 25900 | 2881 |
| 365 | 20230719 | 130000 | 235360928900 | 25950 | 25900 | 25950 | 25850 | 9572 |
| 366 | 20230719 | 125900 | 235113079000 | 25900 | 25850 | 25900 | 25800 | 10440 |
| 367 | 20230719 | 125800 | 234843014200 | 25850 | 25900 | 25900 | 25850 | 8716 |
| 368 | 20230719 | 125700 | 234617683750 | 25850 | 25850 | 25900 | 25850 | 12302 |
| 369 | 20230719 | 125600 | 234299629600 | 25850 | 25850 | 25900 | 25850 | 8744 |
| 370 | 20230719 | 125500 | 234073494450 | 25900 | 25900 | 25950 | 25850 | 11818 |
| 371 | 20230719 | 125400 | 233767619500 | 25900 | 25900 | 25950 | 25900 | 12346 |
| 372 | 20230719 | 125300 | 233447755650 | 25950 | 25900 | 25950 | 25900 | 6161 |
| 373 | 20230719 | 125200 | 233288035700 | 25900 | 25950 | 25950 | 25900 | 5517 |
| 374 | 20230719 | 125100 | 233144933850 | 25950 | 25950 | 25950 | 25900 | 5162 |
| 375 | 20230719 | 125000 | 233011102550 | 25950 | 25950 | 25950 | 25900 | 6741 |
| 376 | 20230719 | 124900 | 232836326700 | 25950 | 25900 | 25950 | 25900 | 6457 |
| 377 | 20230719 | 124800 | 232668891650 | 25900 | 25900 | 25900 | 25850 | 9344 |
| 378 | 20230719 | 124700 | 232427003150 | 25900 | 25800 | 25900 | 25800 | 21250 |
| 379 | 20230719 | 124600 | 231877823450 | 25850 | 25850 | 25850 | 25800 | 9015 |
| 380 | 20230719 | 124500 | 231645173950 | 25850 | 25850 | 25850 | 25800 | 14041 |
| 381 | 20230719 | 124400 | 231282761600 | 25800 | 25850 | 25900 | 25800 | 17155 |
| 382 | 20230719 | 124300 | 230839399750 | 25900 | 25850 | 25900 | 25800 | 13087 |
| 383 | 20230719 | 124200 | 230501137100 | 25800 | 25900 | 25900 | 25800 | 13579 |
| 384 | 20230719 | 124100 | 230150061150 | 25900 | 25800 | 25900 | 25800 | 27344 |
| 385 | 20230719 | 124000 | 229443581400 | 25850 | 25950 | 25950 | 25800 | 84506 |
| 386 | 20230719 | 123900 | 227256998400 | 25900 | 26000 | 26050 | 25900 | 100532 |
| 387 | 20230719 | 123800 | 224644827850 | 26000 | 26000 | 26050 | 26000 | 5630 |
| 388 | 20230719 | 123700 | 224498328400 | 26050 | 26000 | 26050 | 26000 | 4488 |
| 389 | 20230719 | 123600 | 224381459600 | 26000 | 26050 | 26100 | 26000 | 9735 |
| 390 | 20230719 | 123500 | 224127962050 | 26100 | 26050 | 26100 | 26000 | 14563 |
| 391 | 20230719 | 123400 | 223748641700 | 26050 | 26100 | 26100 | 26050 | 4410 |
| 392 | 20230719 | 123300 | 223633711700 | 26050 | 26100 | 26150 | 26050 | 5040 |
| 393 | 20230719 | 123200 | 223502323550 | 26100 | 26150 | 26150 | 26050 | 8233 |
| 394 | 20230719 | 123100 | 223287403400 | 26150 | 26100 | 26150 | 26100 | 3827 |
| 395 | 20230719 | 123000 | 223187417300 | 26100 | 26150 | 26150 | 26100 | 4290 |
| 396 | 20230719 | 122900 | 223075387000 | 26100 | 26150 | 26150 | 26100 | 1815 |
| 397 | 20230719 | 122800 | 223027998250 | 26150 | 26100 | 26150 | 26100 | 1855 |
| 398 | 20230719 | 122700 | 222979527950 | 26100 | 26150 | 26150 | 26100 | 1331 |
| 399 | 20230719 | 122600 | 222944756200 | 26150 | 26200 | 26200 | 26100 | 4929 |
| 400 | 20230719 | 122500 | 222815932200 | 26150 | 26100 | 26200 | 26100 | 3285 |
| 401 | 20230719 | 122400 | 222730042050 | 26100 | 26150 | 26150 | 26100 | 7599 |
| 402 | 20230719 | 122300 | 222531637300 | 26100 | 26150 | 26150 | 26100 | 2275 |
| 403 | 20230719 | 122200 | 222472188800 | 26150 | 26150 | 26150 | 26100 | 1504 |
| 404 | 20230719 | 122100 | 222432892550 | 26150 | 26100 | 26150 | 26100 | 2373 |
| 405 | 20230719 | 122000 | 222370846350 | 26100 | 26100 | 26100 | 26050 | 3815 |
| 406 | 20230719 | 121900 | 222271283350 | 26100 | 26050 | 26100 | 26000 | 5756 |
| 407 | 20230719 | 121800 | 222121352000 | 26050 | 26050 | 26050 | 26000 | 1831 |
| 408 | 20230719 | 121700 | 222073667150 | 26050 | 26050 | 26100 | 26000 | 12315 |
| 409 | 20230719 | 121600 | 221752864900 | 26050 | 26100 | 26100 | 26050 | 4850 |
| 410 | 20230719 | 121500 | 221626359600 | 26100 | 26100 | 26150 | 26050 | 6449 |
| 411 | 20230719 | 121400 | 221458192300 | 26100 | 26150 | 26150 | 26100 | 5783 |
| 412 | 20230719 | 121300 | 221307139600 | 26150 | 26050 | 26150 | 26050 | 8964 |
| 413 | 20230719 | 121200 | 221073212250 | 26100 | 26100 | 26100 | 26050 | 4420 |
| 414 | 20230719 | 121100 | 220957908650 | 26100 | 26100 | 26100 | 26050 | 4034 |
| 415 | 20230719 | 121000 | 220852773200 | 26100 | 26050 | 26100 | 26050 | 4935 |
| 416 | 20230719 | 120900 | 220724120600 | 26100 | 26100 | 26100 | 26050 | 1843 |
| 417 | 20230719 | 120800 | 220676035250 | 26100 | 26100 | 26100 | 26050 | 1983 |
| 418 | 20230719 | 120700 | 220624358250 | 26050 | 26050 | 26100 | 26050 | 3549 |
| 419 | 20230719 | 120600 | 220531874800 | 26050 | 26100 | 26100 | 26050 | 2957 |
| 420 | 20230719 | 120500 | 220454801650 | 26100 | 26050 | 26100 | 26050 | 3889 |
| 421 | 20230719 | 120400 | 220353435200 | 26100 | 26150 | 26150 | 26100 | 5088 |
| 422 | 20230719 | 120300 | 220220610000 | 26150 | 26100 | 26150 | 26050 | 3597 |
| 423 | 20230719 | 120200 | 220126744000 | 26100 | 26100 | 26100 | 26050 | 4484 |
| 424 | 20230719 | 120100 | 220009810150 | 26050 | 26100 | 26100 | 26050 | 2275 |
| 425 | 20230719 | 120000 | 219950476950 | 26100 | 26050 | 26100 | 26050 | 2940 |
| 426 | 20230719 | 115900 | 219873834550 | 26050 | 26050 | 26100 | 26050 | 2405 |
| 427 | 20230719 | 115800 | 219811107800 | 26050 | 26100 | 26100 | 26050 | 10382 |
| 428 | 20230719 | 115700 | 219540556750 | 26100 | 26100 | 26100 | 26050 | 1649 |
| 429 | 20230719 | 115600 | 219497581000 | 26100 | 26050 | 26100 | 26000 | 8347 |
| 430 | 20230719 | 115500 | 219280193300 | 26050 | 26050 | 26050 | 26000 | 7418 |
| 431 | 20230719 | 115400 | 219086999850 | 26050 | 26050 | 26100 | 26000 | 9278 |
| 432 | 20230719 | 115300 | 218845343100 | 26100 | 26100 | 26100 | 26050 | 6399 |
| 433 | 20230719 | 115200 | 218678519250 | 26050 | 26100 | 26100 | 26050 | 2242 |
| 434 | 20230719 | 115100 | 218620104950 | 26050 | 26100 | 26100 | 26050 | 8915 |
| 435 | 20230719 | 115000 | 218387841950 | 26050 | 26100 | 26100 | 26050 | 4549 |
| 436 | 20230719 | 114900 | 218269214800 | 26100 | 26050 | 26100 | 26000 | 10690 |
| 437 | 20230719 | 114800 | 217990770650 | 26050 | 26050 | 26100 | 26050 | 13168 |
| 438 | 20230719 | 114700 | 217647371100 | 26050 | 26050 | 26100 | 26050 | 4151 |
| 439 | 20230719 | 114600 | 217539195350 | 26050 | 26050 | 26100 | 26050 | 8220 |
| 440 | 20230719 | 114500 | 217325017200 | 26050 | 26050 | 26100 | 26000 | 16264 |
| 441 | 20230719 | 114400 | 216901460100 | 26050 | 26000 | 26050 | 26000 | 5353 |
| 442 | 20230719 | 114300 | 216762088850 | 26050 | 26050 | 26050 | 26000 | 12767 |
| 443 | 20230719 | 114200 | 216429897550 | 26050 | 26000 | 26050 | 26000 | 18676 |
| 444 | 20230719 | 114100 | 215943918000 | 26000 | 26200 | 26200 | 26000 | 82646 |
| 445 | 20230719 | 114000 | 213788607450 | 26150 | 26200 | 26200 | 26150 | 2611 |
| 446 | 20230719 | 113900 | 213720300950 | 26200 | 26150 | 26200 | 26150 | 7547 |
| 447 | 20230719 | 113800 | 213522926250 | 26150 | 26200 | 26200 | 26150 | 8438 |
| 448 | 20230719 | 113700 | 213302244800 | 26150 | 26100 | 26200 | 26100 | 26408 |
| 449 | 20230719 | 113600 | 212611824300 | 26150 | 26200 | 26200 | 26100 | 11190 |
| 450 | 20230719 | 113500 | 212319166250 | 26150 | 26200 | 26200 | 26150 | 5223 |
| 451 | 20230719 | 113400 | 212182547500 | 26150 | 26150 | 26200 | 26150 | 9159 |
| 452 | 20230719 | 113300 | 211942974850 | 26150 | 26200 | 26250 | 26150 | 29901 |
| 453 | 20230719 | 113200 | 211160206350 | 26200 | 26200 | 26250 | 26200 | 8496 |
| 454 | 20230719 | 113100 | 210937467850 | 26200 | 26250 | 26250 | 26200 | 2945 |
| 455 | 20230719 | 113000 | 210860254100 | 26250 | 26300 | 26300 | 26250 | 3865 |
| 456 | 20230719 | 112900 | 210758792400 | 26250 | 26250 | 26300 | 26250 | 3474 |
| 457 | 20230719 | 112800 | 210667595750 | 26300 | 26250 | 26300 | 26250 | 8376 |
| 458 | 20230719 | 112700 | 210447721600 | 26250 | 26250 | 26300 | 26250 | 4380 |
| 459 | 20230719 | 112600 | 210332711700 | 26250 | 26250 | 26300 | 26250 | 2223 |
| 460 | 20230719 | 112500 | 210274330850 | 26250 | 26300 | 26350 | 26250 | 8044 |
| 461 | 20230719 | 112400 | 210062827450 | 26300 | 26300 | 26350 | 26300 | 3568 |
| 462 | 20230719 | 112300 | 209968933250 | 26300 | 26350 | 26400 | 26300 | 15284 |
| 463 | 20230719 | 112200 | 209566277800 | 26350 | 26350 | 26350 | 26300 | 7859 |
| 464 | 20230719 | 112100 | 209359293200 | 26350 | 26300 | 26350 | 26300 | 4521 |
| 465 | 20230719 | 112000 | 209240285450 | 26300 | 26300 | 26350 | 26250 | 12372 |
| 466 | 20230719 | 111900 | 208914832700 | 26300 | 26350 | 26400 | 26300 | 7572 |
| 467 | 20230719 | 111800 | 208715637200 | 26400 | 26350 | 26400 | 26300 | 8580 |
| 468 | 20230719 | 111700 | 208489798750 | 26300 | 26350 | 26400 | 26300 | 10968 |
| 469 | 20230719 | 111600 | 208200769550 | 26350 | 26400 | 26400 | 26350 | 5958 |
| 470 | 20230719 | 111500 | 208043602900 | 26400 | 26400 | 26450 | 26350 | 7519 |
| 471 | 20230719 | 111400 | 207845107800 | 26400 | 26400 | 26450 | 26400 | 7339 |
| 472 | 20230719 | 111300 | 207651306850 | 26450 | 26450 | 26500 | 26400 | 20593 |
| 473 | 20230719 | 111200 | 207106044500 | 26450 | 26450 | 26550 | 26450 | 54442 |
| 474 | 20230719 | 111100 | 205663702600 | 26450 | 26350 | 26500 | 26350 | 34179 |
| 475 | 20230719 | 111000 | 204760003800 | 26400 | 26300 | 26400 | 26250 | 18560 |
| 476 | 20230719 | 110900 | 204270905300 | 26250 | 26300 | 26350 | 26250 | 8018 |
| 477 | 20230719 | 110800 | 204060194900 | 26300 | 26200 | 26300 | 26200 | 14747 |
| 478 | 20230719 | 110700 | 203673087700 | 26200 | 26300 | 26300 | 26150 | 58834 |
| 479 | 20230719 | 110600 | 202130172750 | 26350 | 26350 | 26400 | 26300 | 4950 |
| 480 | 20230719 | 110500 | 201999948150 | 26350 | 26350 | 26400 | 26300 | 7839 |
| 481 | 20230719 | 110400 | 201793366350 | 26350 | 26400 | 26400 | 26350 | 3160 |
| 482 | 20230719 | 110300 | 201710033300 | 26400 | 26350 | 26450 | 26350 | 20147 |
| 483 | 20230719 | 110200 | 201178319150 | 26350 | 26400 | 26400 | 26350 | 14470 |
| 484 | 20230719 | 110100 | 200796875850 | 26400 | 26400 | 26400 | 26350 | 18859 |
| 485 | 20230719 | 110000 | 200299207400 | 26350 | 26400 | 26400 | 26300 | 25813 |
| 486 | 20230719 | 105900 | 199619099550 | 26400 | 26350 | 26400 | 26350 | 5204 |
| 487 | 20230719 | 105800 | 199481911250 | 26350 | 26350 | 26400 | 26350 | 9022 |
| 488 | 20230719 | 105700 | 199244087350 | 26400 | 26350 | 26450 | 26300 | 33838 |
| 489 | 20230719 | 105600 | 198351436250 | 26350 | 26350 | 26400 | 26350 | 8093 |
| 490 | 20230719 | 105500 | 198138051850 | 26400 | 26200 | 26400 | 26200 | 35119 |
| 491 | 20230719 | 105400 | 197214107350 | 26200 | 26300 | 26300 | 26200 | 15181 |
| 492 | 20230719 | 105300 | 196815689900 | 26300 | 26300 | 26300 | 26250 | 4648 |
| 493 | 20230719 | 105200 | 196693643150 | 26300 | 26300 | 26300 | 26250 | 4795 |
| 494 | 20230719 | 105100 | 196567688250 | 26250 | 26350 | 26350 | 26250 | 14108 |
| 495 | 20230719 | 105000 | 196196782450 | 26300 | 26350 | 26350 | 26300 | 8718 |
| 496 | 20230719 | 104900 | 195967372550 | 26350 | 26300 | 26350 | 26250 | 19104 |
| 497 | 20230719 | 104800 | 195464613750 | 26300 | 26150 | 26300 | 26100 | 17730 |
| 498 | 20230719 | 104700 | 194999968800 | 26150 | 26050 | 26200 | 26050 | 13010 |
| 499 | 20230719 | 104600 | 194660232800 | 26050 | 26100 | 26100 | 26050 | 24051 |
| 500 | 20230719 | 104500 | 194033288400 | 26050 | 26050 | 26100 | 26050 | 13841 |
| 501 | 20230719 | 104400 | 193672459700 | 26050 | 26050 | 26100 | 26050 | 18300 |
| 502 | 20230719 | 104300 | 193195578200 | 26050 | 26100 | 26150 | 26050 | 7382 |
| 503 | 20230719 | 104200 | 193003077050 | 26150 | 26100 | 26150 | 26050 | 11004 |
| 504 | 20230719 | 104100 | 192715933400 | 26100 | 26100 | 26150 | 26050 | 8331 |
| 505 | 20230719 | 104000 | 192498561550 | 26150 | 26100 | 26150 | 26050 | 13358 |
| 506 | 20230719 | 103900 | 192149896300 | 26050 | 26050 | 26100 | 26050 | 21258 |
| 507 | 20230719 | 103800 | 191595435250 | 26050 | 26050 | 26100 | 26050 | 12604 |
| 508 | 20230719 | 103700 | 191267097200 | 26050 | 26050 | 26100 | 26000 | 66681 |
| 509 | 20230719 | 103600 | 189530988750 | 26050 | 26100 | 26150 | 26050 | 29175 |
| 510 | 20230719 | 103500 | 188769736000 | 26100 | 26150 | 26150 | 26100 | 10063 |
| 511 | 20230719 | 103400 | 188506864500 | 26150 | 26200 | 26200 | 26100 | 9230 |
| 512 | 20230719 | 103300 | 188265416350 | 26200 | 26100 | 26200 | 26100 | 10927 |
| 513 | 20230719 | 103200 | 187979900650 | 26100 | 26150 | 26200 | 26100 | 7315 |
| 514 | 20230719 | 103100 | 187788666850 | 26150 | 26150 | 26200 | 26100 | 11201 |
| 515 | 20230719 | 103000 | 187495997350 | 26150 | 26200 | 26200 | 26100 | 24697 |
| 516 | 20230719 | 102900 | 186850115050 | 26150 | 26250 | 26250 | 26150 | 5906 |
| 517 | 20230719 | 102800 | 186695473900 | 26250 | 26200 | 26250 | 26150 | 13216 |
| 518 | 20230719 | 102700 | 186349261950 | 26150 | 26200 | 26200 | 26100 | 9950 |
| 519 | 20230719 | 102600 | 186089097450 | 26150 | 26200 | 26200 | 26100 | 24750 |
| 520 | 20230719 | 102500 | 185442037450 | 26150 | 26350 | 26350 | 26150 | 49454 |
| 521 | 20230719 | 102400 | 184144178550 | 26350 | 26300 | 26350 | 26300 | 10791 |
| 522 | 20230719 | 102300 | 183860297500 | 26350 | 26400 | 26400 | 26300 | 23162 |
| 523 | 20230719 | 102200 | 183250151550 | 26350 | 26350 | 26400 | 26300 | 21420 |
| 524 | 20230719 | 102100 | 182685763550 | 26300 | 26400 | 26400 | 26300 | 11359 |
| 525 | 20230719 | 102000 | 182386529250 | 26400 | 26350 | 26400 | 26300 | 12080 |
| 526 | 20230719 | 101900 | 182068149150 | 26350 | 26300 | 26350 | 26300 | 6331 |
| 527 | 20230719 | 101800 | 181901491600 | 26300 | 26300 | 26300 | 26200 | 8560 |
| 528 | 20230719 | 101700 | 181676675400 | 26300 | 26250 | 26300 | 26200 | 13423 |
| 529 | 20230719 | 101600 | 181324320700 | 26250 | 26450 | 26450 | 26250 | 42190 |
| 530 | 20230719 | 101500 | 180213857000 | 26450 | 26300 | 26450 | 26300 | 68679 |
| 531 | 20230719 | 101400 | 178400809700 | 26300 | 26250 | 26350 | 26250 | 10005 |
| 532 | 20230719 | 101300 | 178137750650 | 26250 | 26250 | 26250 | 26150 | 16567 |
| 533 | 20230719 | 101200 | 177703386300 | 26250 | 26200 | 26250 | 26150 | 13849 |
| 534 | 20230719 | 101100 | 177340595450 | 26200 | 26350 | 26350 | 26150 | 55950 |
| 535 | 20230719 | 101000 | 175871592550 | 26350 | 26300 | 26400 | 26250 | 40004 |
| 536 | 20230719 | 100900 | 174818655350 | 26300 | 26200 | 26300 | 26150 | 25245 |
| 537 | 20230719 | 100800 | 174156361050 | 26200 | 26200 | 26250 | 26100 | 26176 |
| 538 | 20230719 | 100700 | 173471575100 | 26200 | 26200 | 26250 | 26150 | 25398 |
| 539 | 20230719 | 100600 | 172806232900 | 26200 | 26200 | 26250 | 26150 | 23986 |
| 540 | 20230719 | 100500 | 172177839250 | 26200 | 26100 | 26200 | 26050 | 24161 |
| 541 | 20230719 | 100400 | 171546720400 | 26100 | 26100 | 26100 | 26050 | 17888 |
| 542 | 20230719 | 100300 | 171080647550 | 26100 | 26100 | 26150 | 26050 | 22264 |
| 543 | 20230719 | 100200 | 170499583800 | 26050 | 26000 | 26100 | 26000 | 30801 |
| 544 | 20230719 | 100100 | 169697706000 | 26050 | 26100 | 26100 | 26000 | 42939 |
| 545 | 20230719 | 100000 | 168579925100 | 26100 | 26150 | 26150 | 26050 | 15212 |
| 546 | 20230719 | 095900 | 168182839550 | 26100 | 26200 | 26200 | 26100 | 51824 |
| 547 | 20230719 | 095800 | 166828751350 | 26200 | 26150 | 26200 | 26100 | 36719 |
| 548 | 20230719 | 095700 | 165868419100 | 26100 | 26050 | 26150 | 26050 | 20965 |
| 549 | 20230719 | 095600 | 165321151150 | 26050 | 26100 | 26100 | 26000 | 23375 |
| 550 | 20230719 | 095500 | 164712121000 | 26100 | 26100 | 26200 | 26050 | 55012 |
| 551 | 20230719 | 095400 | 163275116500 | 26150 | 26050 | 26150 | 26000 | 37364 |
| 552 | 20230719 | 095300 | 162301965200 | 26050 | 26100 | 26150 | 25900 | 105180 |
| 553 | 20230719 | 095200 | 159563990850 | 26050 | 25850 | 26100 | 25800 | 92214 |
| 554 | 20230719 | 095100 | 157171306100 | 25800 | 25550 | 25850 | 25500 | 119372 |
| 555 | 20230719 | 095000 | 154103871950 | 25550 | 25650 | 25700 | 25500 | 162804 |
| 556 | 20230719 | 094900 | 149937434000 | 25650 | 25800 | 25850 | 25600 | 120356 |
| 557 | 20230719 | 094800 | 146842554900 | 25850 | 25850 | 25850 | 25700 | 153258 |
| 558 | 20230719 | 094700 | 142891470950 | 25850 | 25900 | 25950 | 25750 | 163807 |
| 559 | 20230719 | 094600 | 138659029600 | 25900 | 26100 | 26150 | 25900 | 160904 |
| 560 | 20230719 | 094500 | 134474450350 | 26100 | 26250 | 26250 | 26100 | 53069 |
| 561 | 20230719 | 094400 | 133087427900 | 26200 | 26100 | 26250 | 26100 | 29704 |
| 562 | 20230719 | 094300 | 132311012250 | 26150 | 26150 | 26150 | 26050 | 54887 |
| 563 | 20230719 | 094200 | 130878321100 | 26150 | 26050 | 26200 | 26050 | 50094 |
| 564 | 20230719 | 094100 | 129569470250 | 26100 | 26050 | 26100 | 26000 | 64281 |
| 565 | 20230719 | 094000 | 127896165500 | 26000 | 26100 | 26100 | 26000 | 59397 |
| 566 | 20230719 | 093900 | 126348556650 | 26100 | 26300 | 26300 | 26000 | 178748 |
| 567 | 20230719 | 093800 | 121677080950 | 26350 | 26300 | 26350 | 26250 | 33528 |
| 568 | 20230719 | 093700 | 120795139650 | 26300 | 26500 | 26500 | 26300 | 93811 |
| 569 | 20230719 | 093600 | 118320543650 | 26500 | 26550 | 26600 | 26450 | 58139 |
| 570 | 20230719 | 093500 | 116777891550 | 26550 | 26450 | 26550 | 26400 | 89073 |
| 571 | 20230719 | 093400 | 114422829350 | 26450 | 26500 | 26500 | 26400 | 51875 |
| 572 | 20230719 | 093300 | 113050616400 | 26500 | 26400 | 26550 | 26350 | 98277 |
| 573 | 20230719 | 093200 | 110450102550 | 26400 | 26350 | 26450 | 26300 | 72611 |
| 574 | 20230719 | 093100 | 108533319950 | 26350 | 26200 | 26350 | 26150 | 92531 |
| 575 | 20230719 | 093000 | 106106819300 | 26250 | 26300 | 26350 | 26100 | 178647 |
| 576 | 20230719 | 092900 | 101428361750 | 26300 | 26350 | 26450 | 26300 | 70355 |
| 577 | 20230719 | 092800 | 99572926100 | 26400 | 26250 | 26400 | 26250 | 130994 |
| 578 | 20230719 | 092700 | 96123100100 | 26250 | 26500 | 26500 | 26250 | 162173 |
| 579 | 20230719 | 092600 | 91847604150 | 26450 | 26800 | 26800 | 26450 | 293102 |
| 580 | 20230719 | 092500 | 84044932150 | 26750 | 26900 | 26900 | 26750 | 52615 |
| 581 | 20230719 | 092400 | 82635965300 | 26900 | 26850 | 26950 | 26700 | 159928 |
| 582 | 20230719 | 092300 | 78355552700 | 26850 | 26850 | 27000 | 26800 | 85641 |
| 583 | 20230719 | 092200 | 76052841000 | 26800 | 26950 | 27000 | 26750 | 146338 |
| 584 | 20230719 | 092100 | 72125739400 | 27000 | 27100 | 27150 | 26950 | 198230 |
| 585 | 20230719 | 092000 | 66764795150 | 27100 | 27100 | 27150 | 27100 | 35165 |
| 586 | 20230719 | 091900 | 65810994800 | 27100 | 27100 | 27150 | 27050 | 68255 |
| 587 | 20230719 | 091800 | 63961079600 | 27050 | 27150 | 27150 | 27050 | 59615 |
| 588 | 20230719 | 091700 | 62345215200 | 27100 | 27200 | 27250 | 27100 | 93503 |
| 589 | 20230719 | 091600 | 59805327850 | 27200 | 27250 | 27300 | 27200 | 33822 |
| 590 | 20230719 | 091500 | 58884770050 | 27300 | 27300 | 27300 | 27200 | 52704 |
| 591 | 20230719 | 091400 | 57448333150 | 27250 | 27350 | 27400 | 27250 | 70520 |
| 592 | 20230719 | 091300 | 55521282750 | 27400 | 27350 | 27400 | 27350 | 26384 |
| 593 | 20230719 | 091200 | 54799336450 | 27400 | 27350 | 27450 | 27350 | 50749 |
| 594 | 20230719 | 091100 | 53409336800 | 27400 | 27350 | 27450 | 27300 | 66351 |
| 595 | 20230719 | 091000 | 51592775050 | 27350 | 27350 | 27550 | 27300 | 103594 |
| 596 | 20230719 | 090900 | 48752009550 | 27300 | 27300 | 27500 | 27250 | 76254 |
| 597 | 20230719 | 090800 | 46663839100 | 27300 | 27200 | 27300 | 27200 | 107545 |
| 598 | 20230719 | 090700 | 43737010200 | 27200 | 27500 | 27500 | 27200 | 205369 |
| 599 | 20230719 | 090600 | 38115273300 | 27500 | 27650 | 27800 | 27450 | 222642 |
| 600 | 20230719 | 090500 | 31959449100 | 27600 | 27450 | 27650 | 27400 | 109651 |
| 601 | 20230719 | 090400 | 28941527650 | 27500 | 27400 | 27700 | 27350 | 247570 |
| 602 | 20230719 | 090300 | 22129284050 | 27400 | 27350 | 27400 | 27300 | 89981 |
| 603 | 20230719 | 090200 | 19666168850 | 27350 | 27350 | 27400 | 27200 | 111808 |
| 604 | 20230719 | 090100 | 16613587250 | 27350 | 27300 | 27350 | 27050 | 176184 |
| 605 | 20230719 | 090000 | 11820397600 | 27300 | 27500 | 27550 | 27250 | 428280 |