35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 192000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 105458 |
| 3 | 20230719 | 191900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20230719 | 191800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20230719 | 191700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20230719 | 191600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20230719 | 191500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20230719 | 191400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20230719 | 191300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20230719 | 191200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20230719 | 191100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20230719 | 191000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20230719 | 190900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20230719 | 190800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20230719 | 190700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20230719 | 190600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20230719 | 190500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20230719 | 190400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20230719 | 190300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20230719 | 190200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20230719 | 190100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20230719 | 190000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20230719 | 185900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20230719 | 185800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20230719 | 185700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20230719 | 185600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20230719 | 185500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20230719 | 185400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20230719 | 185300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20230719 | 185200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20230719 | 185100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20230719 | 185000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 105458 |
| 33 | 20230719 | 184900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20230719 | 184800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20230719 | 184700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20230719 | 184600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20230719 | 184500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20230719 | 184400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20230719 | 184300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20230719 | 184200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20230719 | 184100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20230719 | 184000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20230719 | 183900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20230719 | 183800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20230719 | 183700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20230719 | 183600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20230719 | 183500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20230719 | 183400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20230719 | 183300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20230719 | 183200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20230719 | 183100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20230719 | 183000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20230719 | 182900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20230719 | 182800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20230719 | 182700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20230719 | 182600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20230719 | 182500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20230719 | 182400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20230719 | 182300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20230719 | 182200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20230719 | 182100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20230719 | 182000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 105458 |
| 63 | 20230719 | 181900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20230719 | 181800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20230719 | 181700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20230719 | 181600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20230719 | 181500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20230719 | 181400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20230719 | 181300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20230719 | 181200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20230719 | 181100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20230719 | 181000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20230719 | 180900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20230719 | 180800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20230719 | 180700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20230719 | 180600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20230719 | 180500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20230719 | 180400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20230719 | 180300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20230719 | 180200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20230719 | 180100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20230719 | 180000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20230719 | 175900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20230719 | 175800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20230719 | 175700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20230719 | 175600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20230719 | 175500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20230719 | 175400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20230719 | 175300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20230719 | 175200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20230719 | 175100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20230719 | 175000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 105458 |
| 93 | 20230719 | 174900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20230719 | 174800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20230719 | 174700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20230719 | 174600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20230719 | 174500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20230719 | 174400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20230719 | 174300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20230719 | 174200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20230719 | 174100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20230719 | 174000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20230719 | 173900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20230719 | 173800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20230719 | 173700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20230719 | 173600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20230719 | 173500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20230719 | 173400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20230719 | 173300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20230719 | 173200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20230719 | 173100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20230719 | 173000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20230719 | 172900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20230719 | 172800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20230719 | 172700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20230719 | 172600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20230719 | 172500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20230719 | 172400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20230719 | 172300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20230719 | 172200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20230719 | 172100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20230719 | 172000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 105458 |
| 123 | 20230719 | 171900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20230719 | 171800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20230719 | 171700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20230719 | 171600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20230719 | 171500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20230719 | 171400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20230719 | 171300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20230719 | 171200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20230719 | 171100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20230719 | 171000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20230719 | 170900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20230719 | 170800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20230719 | 170700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20230719 | 170600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20230719 | 170500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20230719 | 170400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20230719 | 170300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20230719 | 170200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20230719 | 170100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20230719 | 170000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20230719 | 165900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20230719 | 165800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20230719 | 165700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20230719 | 165600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20230719 | 165500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20230719 | 165400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20230719 | 165300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20230719 | 165200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20230719 | 165100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20230719 | 165000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 105458 |
| 153 | 20230719 | 164900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20230719 | 164800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20230719 | 164700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20230719 | 164600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20230719 | 164500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20230719 | 164400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20230719 | 164300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20230719 | 164200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20230719 | 164100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20230719 | 164000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20230719 | 163900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20230719 | 163800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20230719 | 163700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20230719 | 163600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20230719 | 163500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20230719 | 163400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20230719 | 163300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20230719 | 163200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20230719 | 163100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20230719 | 163000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20230719 | 162900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20230719 | 162800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20230719 | 162700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20230719 | 162600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20230719 | 162500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20230719 | 162400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20230719 | 162300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20230719 | 162200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20230719 | 162100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20230719 | 162000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 105458 |
| 183 | 20230719 | 161900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20230719 | 161800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20230719 | 161700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20230719 | 161600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20230719 | 161500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20230719 | 161400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20230719 | 161300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20230719 | 161200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20230719 | 161100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20230719 | 161000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20230719 | 160900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20230719 | 160800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20230719 | 160700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20230719 | 160600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20230719 | 160500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20230719 | 160400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20230719 | 160300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20230719 | 160200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20230719 | 160100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20230719 | 160000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20230719 | 155900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20230719 | 155800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20230719 | 155700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20230719 | 155600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20230719 | 155500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20230719 | 155400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20230719 | 155300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20230719 | 155200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20230719 | 155100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20230719 | 155000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 105458 |
| 213 | 20230719 | 154900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20230719 | 154800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20230719 | 154700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20230719 | 154600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20230719 | 154500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20230719 | 154400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20230719 | 154300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20230719 | 154200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20230719 | 154100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20230719 | 154000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20230719 | 153900 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20230719 | 153800 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20230719 | 153700 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20230719 | 153600 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20230719 | 153500 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20230719 | 153400 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20230719 | 153300 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20230719 | 153200 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20230719 | 153100 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20230719 | 153000 | 346149998800 | 43500 | 43500 | 43500 | 43500 | 105458 |
| 233 | 20230719 | 152900 | 341562575800 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20230719 | 152800 | 341562575800 | 43100 | 43100 | 43100 | 43100 | 0 |
| 235 | 20230719 | 152700 | 341562575800 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20230719 | 152600 | 341562575800 | 43100 | 43100 | 43100 | 43100 | 0 |
| 237 | 20230719 | 152500 | 341562575800 | 43100 | 43100 | 43100 | 43100 | 0 |
| 238 | 20230719 | 152400 | 341562575800 | 43100 | 43100 | 43100 | 43100 | 0 |
| 239 | 20230719 | 152300 | 341562575800 | 43100 | 43100 | 43100 | 43100 | 0 |
| 240 | 20230719 | 152200 | 341562575800 | 43100 | 43100 | 43100 | 43100 | 0 |
| 241 | 20230719 | 152100 | 341562575800 | 43100 | 43100 | 43100 | 43100 | 0 |
| 242 | 20230719 | 152000 | 341562575800 | 43100 | 43100 | 43100 | 43100 | 0 |
| 243 | 20230719 | 151900 | 341562575800 | 43100 | 42850 | 43200 | 42800 | 21859 |
| 244 | 20230719 | 151800 | 340623094600 | 42850 | 42600 | 42850 | 42500 | 26341 |
| 245 | 20230719 | 151700 | 339501405250 | 42600 | 42950 | 43000 | 42600 | 66861 |
| 246 | 20230719 | 151600 | 336641256050 | 42900 | 43100 | 43100 | 42900 | 40100 |
| 247 | 20230719 | 151500 | 334916812650 | 43100 | 43050 | 43100 | 43000 | 12945 |
| 248 | 20230719 | 151400 | 334359462350 | 43050 | 43000 | 43050 | 43000 | 16300 |
| 249 | 20230719 | 151300 | 333658324250 | 43050 | 43000 | 43050 | 43000 | 10714 |
| 250 | 20230719 | 151200 | 333197519050 | 43000 | 43050 | 43100 | 43000 | 13470 |
| 251 | 20230719 | 151100 | 332617749550 | 43050 | 43150 | 43150 | 43050 | 11523 |
| 252 | 20230719 | 151000 | 332121326550 | 43100 | 43200 | 43250 | 43100 | 10708 |
| 253 | 20230719 | 150900 | 331658886950 | 43250 | 43200 | 43250 | 43150 | 8301 |
| 254 | 20230719 | 150800 | 331300218500 | 43250 | 43200 | 43250 | 43150 | 9348 |
| 255 | 20230719 | 150700 | 330896350600 | 43250 | 43200 | 43300 | 43150 | 8684 |
| 256 | 20230719 | 150600 | 330520985600 | 43200 | 43150 | 43200 | 43100 | 5866 |
| 257 | 20230719 | 150500 | 330267917600 | 43100 | 43100 | 43150 | 43050 | 8959 |
| 258 | 20230719 | 150400 | 329881584300 | 43100 | 43100 | 43100 | 43050 | 9035 |
| 259 | 20230719 | 150300 | 329492404450 | 43100 | 43050 | 43100 | 43000 | 12347 |
| 260 | 20230719 | 150200 | 328960973650 | 43100 | 43150 | 43150 | 43050 | 5869 |
| 261 | 20230719 | 150100 | 328708128900 | 43150 | 43200 | 43200 | 43100 | 14560 |
| 262 | 20230719 | 150000 | 328080112900 | 43200 | 43100 | 43200 | 43100 | 9794 |
| 263 | 20230719 | 145900 | 327657417700 | 43100 | 43100 | 43150 | 43100 | 7337 |
| 264 | 20230719 | 145800 | 327341073700 | 43100 | 43050 | 43150 | 43050 | 10854 |
| 265 | 20230719 | 145700 | 326873421800 | 43050 | 43150 | 43150 | 43050 | 14487 |
| 266 | 20230719 | 145600 | 326248961900 | 43100 | 43200 | 43250 | 43100 | 13946 |
| 267 | 20230719 | 145500 | 325646793950 | 43250 | 43300 | 43350 | 43200 | 10688 |
| 268 | 20230719 | 145400 | 325184309100 | 43350 | 43350 | 43400 | 43300 | 7251 |
| 269 | 20230719 | 145300 | 324869870600 | 43400 | 43300 | 43450 | 43250 | 8023 |
| 270 | 20230719 | 145200 | 324522097450 | 43350 | 43400 | 43450 | 43300 | 8817 |
| 271 | 20230719 | 145100 | 324139831400 | 43450 | 43300 | 43450 | 43250 | 14057 |
| 272 | 20230719 | 145000 | 323529887950 | 43350 | 43450 | 43500 | 43250 | 10436 |
| 273 | 20230719 | 144900 | 323077530250 | 43500 | 43650 | 43700 | 43450 | 18968 |
| 274 | 20230719 | 144800 | 322251183750 | 43650 | 43650 | 43700 | 43650 | 8517 |
| 275 | 20230719 | 144700 | 321879196400 | 43650 | 43700 | 43750 | 43600 | 12136 |
| 276 | 20230719 | 144600 | 321349529550 | 43750 | 43900 | 43900 | 43700 | 14138 |
| 277 | 20230719 | 144500 | 320730344700 | 43800 | 43950 | 43950 | 43800 | 10013 |
| 278 | 20230719 | 144400 | 320290703300 | 43950 | 43950 | 44000 | 43750 | 19910 |
| 279 | 20230719 | 144300 | 319417552150 | 43900 | 44050 | 44150 | 43900 | 36052 |
| 280 | 20230719 | 144200 | 317829692600 | 44100 | 43900 | 44150 | 43850 | 48346 |
| 281 | 20230719 | 144100 | 315701927950 | 43900 | 43650 | 43900 | 43600 | 26578 |
| 282 | 20230719 | 144000 | 314538439050 | 43650 | 43500 | 43700 | 43500 | 12337 |
| 283 | 20230719 | 143900 | 314000727900 | 43500 | 43550 | 43550 | 43350 | 10710 |
| 284 | 20230719 | 143800 | 313535223200 | 43550 | 43650 | 43750 | 43500 | 22295 |
| 285 | 20230719 | 143700 | 312562625450 | 43700 | 43450 | 43700 | 43450 | 19076 |
| 286 | 20230719 | 143600 | 311731293850 | 43450 | 43150 | 43450 | 43150 | 11369 |
| 287 | 20230719 | 143500 | 311238951600 | 43100 | 43050 | 43150 | 43050 | 6682 |
| 288 | 20230719 | 143400 | 310950883850 | 43050 | 42950 | 43150 | 42900 | 8270 |
| 289 | 20230719 | 143300 | 310594859050 | 42950 | 42900 | 42950 | 42800 | 14647 |
| 290 | 20230719 | 143200 | 309966823000 | 42850 | 42950 | 43000 | 42850 | 29026 |
| 291 | 20230719 | 143100 | 308721492300 | 43000 | 43050 | 43050 | 42950 | 8657 |
| 292 | 20230719 | 143000 | 308349321300 | 43050 | 43000 | 43050 | 43000 | 3356 |
| 293 | 20230719 | 142900 | 308204921300 | 43050 | 43050 | 43100 | 42900 | 8081 |
| 294 | 20230719 | 142800 | 307857783100 | 43100 | 43000 | 43200 | 42900 | 25049 |
| 295 | 20230719 | 142700 | 306779489000 | 42950 | 42950 | 42950 | 42900 | 10189 |
| 296 | 20230719 | 142600 | 306342051000 | 42900 | 42950 | 42950 | 42900 | 7258 |
| 297 | 20230719 | 142500 | 306030616750 | 42950 | 42950 | 43000 | 42900 | 9874 |
| 298 | 20230719 | 142400 | 305606457500 | 42950 | 42950 | 43000 | 42900 | 5732 |
| 299 | 20230719 | 142300 | 305360270350 | 42950 | 42950 | 43000 | 42900 | 6594 |
| 300 | 20230719 | 142200 | 305077187750 | 42950 | 42950 | 43000 | 42950 | 9356 |
| 301 | 20230719 | 142100 | 304675290250 | 43000 | 43000 | 43050 | 42950 | 8137 |
| 302 | 20230719 | 142000 | 304325395100 | 43000 | 43050 | 43100 | 43000 | 6475 |
| 303 | 20230719 | 141900 | 304046761300 | 43050 | 43000 | 43050 | 42900 | 17102 |
| 304 | 20230719 | 141800 | 303312148400 | 42950 | 43050 | 43100 | 42950 | 21917 |
| 305 | 20230719 | 141700 | 302369529950 | 43050 | 43050 | 43150 | 43050 | 6401 |
| 306 | 20230719 | 141600 | 302093874450 | 43050 | 43000 | 43150 | 43000 | 9640 |
| 307 | 20230719 | 141500 | 301679053100 | 43000 | 43300 | 43350 | 43000 | 40172 |
| 308 | 20230719 | 141400 | 299948357700 | 43300 | 43450 | 43500 | 43300 | 12773 |
| 309 | 20230719 | 141300 | 299394042100 | 43450 | 43450 | 43500 | 43400 | 6211 |
| 310 | 20230719 | 141200 | 299124066000 | 43450 | 43400 | 43500 | 43400 | 6825 |
| 311 | 20230719 | 141100 | 298827597250 | 43400 | 43350 | 43450 | 43300 | 5891 |
| 312 | 20230719 | 141000 | 298571956400 | 43300 | 43250 | 43350 | 43200 | 10466 |
| 313 | 20230719 | 140900 | 298118653250 | 43250 | 43200 | 43250 | 43150 | 8448 |
| 314 | 20230719 | 140800 | 297753918250 | 43150 | 43250 | 43250 | 43050 | 19229 |
| 315 | 20230719 | 140700 | 296924353100 | 43200 | 43300 | 43350 | 43200 | 9051 |
| 316 | 20230719 | 140600 | 296532726200 | 43350 | 43300 | 43350 | 43250 | 8841 |
| 317 | 20230719 | 140500 | 296149808100 | 43250 | 43400 | 43400 | 43150 | 19710 |
| 318 | 20230719 | 140400 | 295296994100 | 43350 | 43500 | 43550 | 43350 | 16758 |
| 319 | 20230719 | 140300 | 294568935200 | 43450 | 43400 | 43500 | 43400 | 11733 |
| 320 | 20230719 | 140200 | 294058986550 | 43400 | 43500 | 43500 | 43400 | 21524 |
| 321 | 20230719 | 140100 | 293123752650 | 43500 | 43750 | 43750 | 43250 | 36895 |
| 322 | 20230719 | 140000 | 291520490250 | 43700 | 43800 | 44000 | 43650 | 56807 |
| 323 | 20230719 | 135900 | 289029564400 | 43800 | 43450 | 43850 | 43400 | 35112 |
| 324 | 20230719 | 135800 | 287496559250 | 43400 | 43100 | 43500 | 43100 | 15739 |
| 325 | 20230719 | 135700 | 286814032200 | 43050 | 43500 | 43550 | 43050 | 31808 |
| 326 | 20230719 | 135600 | 285439927050 | 43500 | 43600 | 43600 | 43350 | 49043 |
| 327 | 20230719 | 135500 | 283305702550 | 43600 | 43400 | 43700 | 43350 | 81137 |
| 328 | 20230719 | 135400 | 279773143000 | 43400 | 43200 | 43400 | 43100 | 27677 |
| 329 | 20230719 | 135300 | 278575493950 | 43200 | 43300 | 43400 | 42950 | 59269 |
| 330 | 20230719 | 135200 | 276017316600 | 43350 | 43100 | 43350 | 43050 | 52686 |
| 331 | 20230719 | 135100 | 273741541350 | 43050 | 42750 | 43100 | 42700 | 53601 |
| 332 | 20230719 | 135000 | 271439926500 | 42750 | 42600 | 42750 | 42550 | 32437 |
| 333 | 20230719 | 134900 | 270055963050 | 42600 | 42500 | 42600 | 42450 | 22791 |
| 334 | 20230719 | 134800 | 269086889450 | 42500 | 42450 | 42500 | 42400 | 10474 |
| 335 | 20230719 | 134700 | 268642223000 | 42450 | 42400 | 42500 | 42350 | 7502 |
| 336 | 20230719 | 134600 | 268324024850 | 42400 | 42350 | 42400 | 42250 | 14122 |
| 337 | 20230719 | 134500 | 267726354600 | 42300 | 42400 | 42400 | 42300 | 10708 |
| 338 | 20230719 | 134400 | 267272655250 | 42400 | 42400 | 42400 | 42350 | 6716 |
| 339 | 20230719 | 134300 | 266987965400 | 42450 | 42450 | 42500 | 42400 | 13958 |
| 340 | 20230719 | 134200 | 266395781100 | 42450 | 42500 | 42550 | 42400 | 21255 |
| 341 | 20230719 | 134100 | 265492658450 | 42450 | 42300 | 42450 | 42250 | 18946 |
| 342 | 20230719 | 134000 | 264689533450 | 42300 | 42200 | 42300 | 42150 | 20226 |
| 343 | 20230719 | 133900 | 263835340700 | 42150 | 42050 | 42200 | 42000 | 16479 |
| 344 | 20230719 | 133800 | 263141568100 | 42000 | 42000 | 42050 | 41950 | 7264 |
| 345 | 20230719 | 133700 | 262836366450 | 42050 | 41950 | 42100 | 41900 | 21799 |
| 346 | 20230719 | 133600 | 261920356700 | 41950 | 41950 | 42000 | 41900 | 12744 |
| 347 | 20230719 | 133500 | 261385721150 | 41950 | 41850 | 42000 | 41850 | 14138 |
| 348 | 20230719 | 133400 | 260792922700 | 41850 | 41900 | 41900 | 41750 | 14511 |
| 349 | 20230719 | 133300 | 260185990550 | 41900 | 41800 | 41900 | 41800 | 13520 |
| 350 | 20230719 | 133200 | 259619978200 | 41800 | 41650 | 41850 | 41650 | 24548 |
| 351 | 20230719 | 133100 | 258595055600 | 41650 | 41750 | 41750 | 41650 | 33281 |
| 352 | 20230719 | 133000 | 257207773300 | 41750 | 41900 | 41900 | 41700 | 39584 |
| 353 | 20230719 | 132900 | 255554257450 | 41850 | 41950 | 42000 | 41850 | 17857 |
| 354 | 20230719 | 132800 | 254805712100 | 41950 | 42100 | 42100 | 41950 | 21506 |
| 355 | 20230719 | 132700 | 253902508300 | 42100 | 42200 | 42200 | 42050 | 12069 |
| 356 | 20230719 | 132600 | 253394438050 | 42200 | 42150 | 42200 | 42150 | 5816 |
| 357 | 20230719 | 132500 | 253149234000 | 42200 | 42250 | 42300 | 42150 | 11275 |
| 358 | 20230719 | 132400 | 252673300750 | 42250 | 42250 | 42300 | 42150 | 5733 |
| 359 | 20230719 | 132300 | 252431161700 | 42250 | 42300 | 42400 | 42200 | 12296 |
| 360 | 20230719 | 132200 | 251911009950 | 42300 | 42150 | 42300 | 42150 | 11040 |
| 361 | 20230719 | 132100 | 251444710250 | 42150 | 42200 | 42250 | 42150 | 7136 |
| 362 | 20230719 | 132000 | 251143619000 | 42200 | 42200 | 42250 | 42100 | 14138 |
| 363 | 20230719 | 131900 | 250547190700 | 42250 | 42200 | 42250 | 42100 | 9774 |
| 364 | 20230719 | 131800 | 250134704050 | 42200 | 42100 | 42200 | 42050 | 10985 |
| 365 | 20230719 | 131700 | 249672122300 | 42050 | 42150 | 42150 | 42050 | 7280 |
| 366 | 20230719 | 131600 | 249365795050 | 42100 | 42000 | 42200 | 42000 | 13172 |
| 367 | 20230719 | 131500 | 248810928350 | 42000 | 42250 | 42250 | 42000 | 10064 |
| 368 | 20230719 | 131400 | 248387059850 | 42250 | 42000 | 42250 | 41900 | 34267 |
| 369 | 20230719 | 131300 | 246946603400 | 41950 | 42100 | 42100 | 41950 | 48193 |
| 370 | 20230719 | 131200 | 244921524600 | 42050 | 42100 | 42150 | 42050 | 10510 |
| 371 | 20230719 | 131100 | 244478943050 | 42150 | 42150 | 42200 | 42100 | 11047 |
| 372 | 20230719 | 131000 | 244013332550 | 42200 | 42100 | 42300 | 42100 | 16124 |
| 373 | 20230719 | 130900 | 243332972950 | 42100 | 42050 | 42100 | 42000 | 43005 |
| 374 | 20230719 | 130800 | 241524358900 | 42100 | 42200 | 42250 | 42050 | 48463 |
| 375 | 20230719 | 130700 | 239481910150 | 42200 | 42300 | 42300 | 42200 | 12587 |
| 376 | 20230719 | 130600 | 238950283400 | 42250 | 42300 | 42350 | 42250 | 8161 |
| 377 | 20230719 | 130500 | 238605292550 | 42300 | 42400 | 42450 | 42250 | 12829 |
| 378 | 20230719 | 130400 | 238062210050 | 42450 | 42600 | 42650 | 42400 | 20273 |
| 379 | 20230719 | 130300 | 237200643150 | 42600 | 42600 | 42650 | 42550 | 13129 |
| 380 | 20230719 | 130200 | 236641410850 | 42600 | 42550 | 42650 | 42500 | 13060 |
| 381 | 20230719 | 130100 | 236085230900 | 42550 | 42500 | 42550 | 42450 | 14701 |
| 382 | 20230719 | 130000 | 235460109900 | 42500 | 42300 | 42500 | 42250 | 28971 |
| 383 | 20230719 | 125900 | 234233151000 | 42300 | 42350 | 42400 | 42250 | 23158 |
| 384 | 20230719 | 125800 | 233254169550 | 42350 | 42400 | 42400 | 42300 | 20669 |
| 385 | 20230719 | 125700 | 232379183700 | 42400 | 42350 | 42450 | 42300 | 18213 |
| 386 | 20230719 | 125600 | 231607641250 | 42400 | 42450 | 42500 | 42350 | 35051 |
| 387 | 20230719 | 125500 | 230120970150 | 42450 | 42550 | 42550 | 42400 | 37714 |
| 388 | 20230719 | 125400 | 228518847900 | 42500 | 42500 | 42550 | 42500 | 11366 |
| 389 | 20230719 | 125300 | 228035570650 | 42500 | 42650 | 42650 | 42500 | 18269 |
| 390 | 20230719 | 125200 | 227258126150 | 42600 | 42600 | 42650 | 42550 | 14507 |
| 391 | 20230719 | 125100 | 226640197550 | 42600 | 42650 | 42650 | 42600 | 5396 |
| 392 | 20230719 | 125000 | 226410307450 | 42600 | 42650 | 42700 | 42600 | 7860 |
| 393 | 20230719 | 124900 | 226075153400 | 42650 | 42700 | 42700 | 42650 | 6255 |
| 394 | 20230719 | 124800 | 225808253250 | 42650 | 42650 | 42700 | 42600 | 8296 |
| 395 | 20230719 | 124700 | 225454527150 | 42650 | 42650 | 42700 | 42600 | 7914 |
| 396 | 20230719 | 124600 | 225117057350 | 42650 | 42700 | 42700 | 42600 | 11908 |
| 397 | 20230719 | 124500 | 224609193250 | 42650 | 42700 | 42750 | 42650 | 8640 |
| 398 | 20230719 | 124400 | 224240255800 | 42700 | 42700 | 42750 | 42700 | 9157 |
| 399 | 20230719 | 124300 | 223849232950 | 42750 | 42800 | 42800 | 42700 | 7187 |
| 400 | 20230719 | 124200 | 223541985100 | 42800 | 42800 | 42850 | 42750 | 5627 |
| 401 | 20230719 | 124100 | 223301128150 | 42800 | 42850 | 42850 | 42800 | 7373 |
| 402 | 20230719 | 124000 | 222985530550 | 42800 | 42850 | 42850 | 42800 | 10033 |
| 403 | 20230719 | 123900 | 222555996350 | 42850 | 42950 | 42950 | 42800 | 8576 |
| 404 | 20230719 | 123800 | 222188411850 | 42950 | 43050 | 43050 | 42950 | 10484 |
| 405 | 20230719 | 123700 | 221737670400 | 43000 | 43000 | 43100 | 42950 | 8490 |
| 406 | 20230719 | 123600 | 221372541700 | 43000 | 42900 | 43000 | 42850 | 4664 |
| 407 | 20230719 | 123500 | 221172318100 | 42900 | 42800 | 42900 | 42800 | 13420 |
| 408 | 20230719 | 123400 | 220597161750 | 42800 | 42800 | 42850 | 42700 | 8804 |
| 409 | 20230719 | 123300 | 220220423200 | 42800 | 42850 | 42850 | 42700 | 12766 |
| 410 | 20230719 | 123200 | 219674253700 | 42800 | 43000 | 43000 | 42800 | 18003 |
| 411 | 20230719 | 123100 | 218902195500 | 43050 | 43100 | 43100 | 43000 | 21191 |
| 412 | 20230719 | 123000 | 217990621550 | 43100 | 43250 | 43250 | 43050 | 19693 |
| 413 | 20230719 | 122900 | 217141583100 | 43200 | 43350 | 43350 | 43200 | 7180 |
| 414 | 20230719 | 122800 | 216830833500 | 43350 | 43400 | 43400 | 43300 | 4151 |
| 415 | 20230719 | 122700 | 216650841500 | 43400 | 43350 | 43450 | 43350 | 2836 |
| 416 | 20230719 | 122600 | 216527785150 | 43350 | 43350 | 43400 | 43200 | 9379 |
| 417 | 20230719 | 122500 | 216121517600 | 43350 | 43250 | 43400 | 43250 | 7450 |
| 418 | 20230719 | 122400 | 215798803950 | 43300 | 43300 | 43300 | 43250 | 4668 |
| 419 | 20230719 | 122300 | 215596847700 | 43250 | 43300 | 43300 | 43250 | 3625 |
| 420 | 20230719 | 122200 | 215440024250 | 43250 | 43300 | 43300 | 43250 | 3840 |
| 421 | 20230719 | 122100 | 215273876150 | 43300 | 43250 | 43350 | 43250 | 4777 |
| 422 | 20230719 | 122000 | 215067080700 | 43300 | 43450 | 43500 | 43250 | 9863 |
| 423 | 20230719 | 121900 | 214639230150 | 43450 | 43550 | 43550 | 43450 | 6717 |
| 424 | 20230719 | 121800 | 214347008500 | 43550 | 43600 | 43650 | 43500 | 5594 |
| 425 | 20230719 | 121700 | 214103177650 | 43650 | 43550 | 43650 | 43500 | 5314 |
| 426 | 20230719 | 121600 | 213871634800 | 43550 | 43700 | 43700 | 43500 | 6501 |
| 427 | 20230719 | 121500 | 213588458000 | 43600 | 43750 | 43750 | 43600 | 13831 |
| 428 | 20230719 | 121400 | 212984010850 | 43700 | 43900 | 43950 | 43700 | 21356 |
| 429 | 20230719 | 121300 | 212047861850 | 43950 | 43800 | 43950 | 43750 | 24138 |
| 430 | 20230719 | 121200 | 210988972350 | 43800 | 43650 | 43850 | 43650 | 31769 |
| 431 | 20230719 | 121100 | 209598825300 | 43650 | 43400 | 43650 | 43350 | 17035 |
| 432 | 20230719 | 121000 | 208857688600 | 43400 | 43350 | 43400 | 43300 | 5691 |
| 433 | 20230719 | 120900 | 208611037050 | 43300 | 43300 | 43350 | 43200 | 6173 |
| 434 | 20230719 | 120800 | 208343855000 | 43150 | 43150 | 43300 | 43100 | 9642 |
| 435 | 20230719 | 120700 | 207927719450 | 43150 | 43150 | 43250 | 43100 | 5848 |
| 436 | 20230719 | 120600 | 207675293150 | 43300 | 43350 | 43350 | 43050 | 21103 |
| 437 | 20230719 | 120500 | 206764303400 | 43350 | 43400 | 43400 | 43300 | 7943 |
| 438 | 20230719 | 120400 | 206419863300 | 43350 | 43400 | 43400 | 43350 | 4298 |
| 439 | 20230719 | 120300 | 206233351900 | 43400 | 43450 | 43450 | 43350 | 4167 |
| 440 | 20230719 | 120200 | 206052557950 | 43450 | 43350 | 43450 | 43350 | 7437 |
| 441 | 20230719 | 120100 | 205729776850 | 43350 | 43450 | 43450 | 43300 | 12392 |
| 442 | 20230719 | 120000 | 205191993800 | 43450 | 43300 | 43450 | 43300 | 9835 |
| 443 | 20230719 | 115900 | 204765150000 | 43350 | 43300 | 43350 | 43250 | 5165 |
| 444 | 20230719 | 115800 | 204541346000 | 43300 | 43250 | 43300 | 43250 | 9874 |
| 445 | 20230719 | 115700 | 204113983050 | 43250 | 43350 | 43350 | 43200 | 15897 |
| 446 | 20230719 | 115600 | 203425830750 | 43300 | 43350 | 43400 | 43300 | 12676 |
| 447 | 20230719 | 115500 | 202876325250 | 43350 | 43150 | 43350 | 43150 | 9250 |
| 448 | 20230719 | 115400 | 202475986150 | 43200 | 43250 | 43300 | 43050 | 19093 |
| 449 | 20230719 | 115300 | 201651519050 | 43250 | 43200 | 43350 | 43150 | 22793 |
| 450 | 20230719 | 115200 | 200665409550 | 43250 | 43100 | 43300 | 43050 | 18113 |
| 451 | 20230719 | 115100 | 199883257250 | 43100 | 42950 | 43100 | 42900 | 23811 |
| 452 | 20230719 | 115000 | 198858761700 | 42950 | 43000 | 43050 | 42950 | 12186 |
| 453 | 20230719 | 114900 | 198334913450 | 43000 | 42950 | 43050 | 42950 | 33144 |
| 454 | 20230719 | 114800 | 196909897400 | 43000 | 42700 | 43000 | 42650 | 28989 |
| 455 | 20230719 | 114700 | 195668411200 | 42700 | 42600 | 42700 | 42500 | 25032 |
| 456 | 20230719 | 114600 | 194602455750 | 42600 | 42600 | 42700 | 42400 | 53762 |
| 457 | 20230719 | 114500 | 192315881600 | 42600 | 42700 | 42750 | 42600 | 30349 |
| 458 | 20230719 | 114400 | 191020782450 | 42700 | 42700 | 42800 | 42650 | 20514 |
| 459 | 20230719 | 114300 | 190144369400 | 42700 | 42850 | 42850 | 42600 | 37373 |
| 460 | 20230719 | 114200 | 188548120600 | 42800 | 42850 | 43000 | 42750 | 20423 |
| 461 | 20230719 | 114100 | 187672341350 | 42850 | 43100 | 43100 | 42750 | 78544 |
| 462 | 20230719 | 114000 | 184302264850 | 43050 | 43250 | 43300 | 43050 | 39359 |
| 463 | 20230719 | 113900 | 182603995450 | 43200 | 43300 | 43400 | 43200 | 14110 |
| 464 | 20230719 | 113800 | 181993124200 | 43300 | 43150 | 43400 | 43100 | 27841 |
| 465 | 20230719 | 113700 | 180789674300 | 43200 | 43350 | 43350 | 43150 | 31786 |
| 466 | 20230719 | 113600 | 179416117300 | 43300 | 43250 | 43400 | 43250 | 40517 |
| 467 | 20230719 | 113500 | 177661711050 | 43300 | 43700 | 43750 | 43250 | 68453 |
| 468 | 20230719 | 113400 | 174685211450 | 43700 | 43750 | 43800 | 43700 | 16177 |
| 469 | 20230719 | 113300 | 173978008050 | 43800 | 43750 | 43800 | 43700 | 7886 |
| 470 | 20230719 | 113200 | 173632983300 | 43750 | 43800 | 43800 | 43700 | 11324 |
| 471 | 20230719 | 113100 | 173137572550 | 43800 | 43750 | 43800 | 43700 | 8381 |
| 472 | 20230719 | 113000 | 172771022700 | 43750 | 43800 | 43850 | 43700 | 19191 |
| 473 | 20230719 | 112900 | 171931519350 | 43850 | 43900 | 43950 | 43750 | 18087 |
| 474 | 20230719 | 112800 | 171138592300 | 43900 | 43950 | 44000 | 43900 | 5417 |
| 475 | 20230719 | 112700 | 170900580750 | 44000 | 44000 | 44050 | 43950 | 12053 |
| 476 | 20230719 | 112600 | 170370266900 | 44000 | 44100 | 44150 | 44000 | 7419 |
| 477 | 20230719 | 112500 | 170043560150 | 44100 | 44150 | 44200 | 44050 | 8721 |
| 478 | 20230719 | 112400 | 169658867750 | 44150 | 44200 | 44200 | 44100 | 4714 |
| 479 | 20230719 | 112300 | 169450656350 | 44200 | 44250 | 44250 | 44150 | 7877 |
| 480 | 20230719 | 112200 | 169102539400 | 44250 | 44400 | 44450 | 44250 | 16224 |
| 481 | 20230719 | 112100 | 168383359150 | 44450 | 44400 | 44500 | 44350 | 7135 |
| 482 | 20230719 | 112000 | 168066326750 | 44400 | 44400 | 44550 | 44350 | 22471 |
| 483 | 20230719 | 111900 | 167067713400 | 44400 | 44200 | 44400 | 44150 | 13807 |
| 484 | 20230719 | 111800 | 166455913550 | 44150 | 44100 | 44200 | 44100 | 4842 |
| 485 | 20230719 | 111700 | 166242168100 | 44100 | 44100 | 44150 | 44050 | 9336 |
| 486 | 20230719 | 111600 | 165830330400 | 44100 | 44100 | 44100 | 44050 | 8922 |
| 487 | 20230719 | 111500 | 165436974550 | 44100 | 44050 | 44100 | 44000 | 3252 |
| 488 | 20230719 | 111400 | 165293723150 | 44050 | 44050 | 44100 | 44000 | 8426 |
| 489 | 20230719 | 111300 | 164922697200 | 44050 | 44000 | 44050 | 44000 | 7594 |
| 490 | 20230719 | 111200 | 164588253750 | 44000 | 44050 | 44050 | 43950 | 10528 |
| 491 | 20230719 | 111100 | 164125012300 | 44000 | 44000 | 44100 | 43950 | 7255 |
| 492 | 20230719 | 111000 | 163805756950 | 43950 | 43850 | 44000 | 43800 | 17167 |
| 493 | 20230719 | 110900 | 163051866100 | 43850 | 43950 | 43950 | 43850 | 9208 |
| 494 | 20230719 | 110800 | 162647743200 | 43950 | 43900 | 43950 | 43900 | 9381 |
| 495 | 20230719 | 110700 | 162235697700 | 43900 | 43850 | 43950 | 43850 | 11861 |
| 496 | 20230719 | 110600 | 161715072750 | 43850 | 43850 | 43950 | 43800 | 12214 |
| 497 | 20230719 | 110500 | 161179174900 | 43900 | 43800 | 44000 | 43750 | 20332 |
| 498 | 20230719 | 110400 | 160288040450 | 43800 | 44000 | 44050 | 43800 | 31709 |
| 499 | 20230719 | 110300 | 158896367300 | 44000 | 44150 | 44150 | 44000 | 8428 |
| 500 | 20230719 | 110200 | 158524801000 | 44150 | 44050 | 44200 | 44000 | 24861 |
| 501 | 20230719 | 110100 | 157430110700 | 44050 | 44300 | 44350 | 44050 | 13714 |
| 502 | 20230719 | 110000 | 156824227700 | 44350 | 44450 | 44450 | 44300 | 11387 |
| 503 | 20230719 | 105900 | 156318988150 | 44450 | 44400 | 44450 | 44350 | 17228 |
| 504 | 20230719 | 105800 | 155554038100 | 44400 | 44400 | 44400 | 44350 | 10364 |
| 505 | 20230719 | 105700 | 155094138450 | 44400 | 44500 | 44550 | 44350 | 18265 |
| 506 | 20230719 | 105600 | 154282429250 | 44500 | 44200 | 44500 | 44150 | 26102 |
| 507 | 20230719 | 105500 | 153125045200 | 44200 | 44000 | 44250 | 44000 | 14824 |
| 508 | 20230719 | 105400 | 152471207850 | 44050 | 44050 | 44050 | 43950 | 18734 |
| 509 | 20230719 | 105300 | 151646701050 | 44000 | 44000 | 44050 | 44000 | 12120 |
| 510 | 20230719 | 105200 | 151113174600 | 44000 | 44100 | 44150 | 43950 | 15404 |
| 511 | 20230719 | 105100 | 150435024300 | 44100 | 43950 | 44100 | 43900 | 19179 |
| 512 | 20230719 | 105000 | 149591642750 | 43950 | 44250 | 44350 | 43900 | 32288 |
| 513 | 20230719 | 104900 | 148169689750 | 44250 | 44200 | 44350 | 44150 | 30244 |
| 514 | 20230719 | 104800 | 146830795500 | 44150 | 44100 | 44250 | 43900 | 33177 |
| 515 | 20230719 | 104700 | 145369525450 | 44100 | 44050 | 44150 | 43700 | 51945 |
| 516 | 20230719 | 104600 | 143089866800 | 44050 | 43800 | 44150 | 43700 | 121928 |
| 517 | 20230719 | 104500 | 137740282800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 518 | 20230719 | 104400 | 137740282800 | 43850 | 43900 | 43900 | 43850 | 14535 |
| 519 | 20230719 | 104300 | 137102907350 | 43900 | 44150 | 44200 | 43900 | 100207 |
| 520 | 20230719 | 104200 | 132691376150 | 44150 | 44450 | 44450 | 44150 | 35197 |
| 521 | 20230719 | 104100 | 131132418350 | 44350 | 44450 | 44550 | 44300 | 34013 |
| 522 | 20230719 | 104000 | 129622173850 | 44450 | 44700 | 44750 | 44400 | 60074 |
| 523 | 20230719 | 103900 | 126944168350 | 44700 | 44800 | 44850 | 44700 | 20278 |
| 524 | 20230719 | 103800 | 126036711650 | 44800 | 44800 | 44900 | 44800 | 11531 |
| 525 | 20230719 | 103700 | 125519764050 | 44800 | 44800 | 44900 | 44700 | 20921 |
| 526 | 20230719 | 103600 | 124582537600 | 44750 | 44850 | 44900 | 44750 | 25376 |
| 527 | 20230719 | 103500 | 123445795400 | 44900 | 44950 | 45000 | 44850 | 15320 |
| 528 | 20230719 | 103400 | 122757758850 | 44950 | 45050 | 45050 | 44950 | 11529 |
| 529 | 20230719 | 103300 | 122238950050 | 45000 | 45000 | 45050 | 44950 | 10071 |
| 530 | 20230719 | 103200 | 121785650850 | 45000 | 45250 | 45250 | 45000 | 23477 |
| 531 | 20230719 | 103100 | 120727267150 | 45250 | 45100 | 45300 | 45100 | 12196 |
| 532 | 20230719 | 103000 | 120175866600 | 45150 | 45050 | 45150 | 45000 | 14294 |
| 533 | 20230719 | 102900 | 119531608600 | 45050 | 45000 | 45100 | 45000 | 7702 |
| 534 | 20230719 | 102800 | 119184723100 | 45000 | 44950 | 45150 | 44900 | 25292 |
| 535 | 20230719 | 102700 | 118046888700 | 44950 | 45050 | 45100 | 44900 | 27632 |
| 536 | 20230719 | 102600 | 116803823100 | 45100 | 45150 | 45200 | 45000 | 18168 |
| 537 | 20230719 | 102500 | 115985301500 | 45150 | 45350 | 45400 | 45050 | 37571 |
| 538 | 20230719 | 102400 | 114288512850 | 45350 | 45550 | 45600 | 45350 | 23850 |
| 539 | 20230719 | 102300 | 113203877600 | 45600 | 45750 | 45800 | 45550 | 15736 |
| 540 | 20230719 | 102200 | 112485384050 | 45750 | 45900 | 45900 | 45700 | 16117 |
| 541 | 20230719 | 102100 | 111746943700 | 45850 | 45800 | 45900 | 45800 | 5168 |
| 542 | 20230719 | 102000 | 111509937400 | 45850 | 46000 | 46000 | 45800 | 12298 |
| 543 | 20230719 | 101900 | 110945564300 | 45950 | 45900 | 46000 | 45850 | 5634 |
| 544 | 20230719 | 101800 | 110686934450 | 45900 | 45800 | 45900 | 45800 | 5330 |
| 545 | 20230719 | 101700 | 110442415150 | 45850 | 45800 | 45850 | 45750 | 5453 |
| 546 | 20230719 | 101600 | 110192653350 | 45800 | 45700 | 45800 | 45700 | 9702 |
| 547 | 20230719 | 101500 | 109748722650 | 45750 | 45550 | 45750 | 45550 | 10126 |
| 548 | 20230719 | 101400 | 109286551850 | 45600 | 45550 | 45600 | 45500 | 5401 |
| 549 | 20230719 | 101300 | 109040559700 | 45550 | 45450 | 45600 | 45400 | 11443 |
| 550 | 20230719 | 101200 | 108519694200 | 45400 | 45500 | 45550 | 45400 | 16300 |
| 551 | 20230719 | 101100 | 107778371100 | 45500 | 45650 | 45700 | 45500 | 13504 |
| 552 | 20230719 | 101000 | 107162534750 | 45650 | 45800 | 45850 | 45650 | 7488 |
| 553 | 20230719 | 100900 | 106820077000 | 45800 | 45700 | 45850 | 45650 | 12435 |
| 554 | 20230719 | 100800 | 106251195850 | 45700 | 45550 | 45700 | 45450 | 24239 |
| 555 | 20230719 | 100700 | 105146946000 | 45550 | 45700 | 45750 | 45500 | 18895 |
| 556 | 20230719 | 100600 | 104285105700 | 45700 | 45850 | 45900 | 45650 | 22679 |
| 557 | 20230719 | 100500 | 103247568000 | 45850 | 46150 | 46150 | 45850 | 18744 |
| 558 | 20230719 | 100400 | 102385320850 | 46100 | 46250 | 46250 | 46100 | 5536 |
| 559 | 20230719 | 100300 | 102129821150 | 46250 | 46050 | 46350 | 46000 | 9919 |
| 560 | 20230719 | 100200 | 101671863600 | 46050 | 46400 | 46400 | 46000 | 21491 |
| 561 | 20230719 | 100100 | 100678692600 | 46400 | 46400 | 46450 | 46400 | 8770 |
| 562 | 20230719 | 100000 | 100271658450 | 46400 | 46450 | 46450 | 46400 | 9490 |
| 563 | 20230719 | 095900 | 99831143650 | 46450 | 46500 | 46550 | 46350 | 26746 |
| 564 | 20230719 | 095800 | 98589263300 | 46450 | 46200 | 46500 | 46150 | 28883 |
| 565 | 20230719 | 095700 | 97250409300 | 46150 | 46050 | 46200 | 46000 | 21580 |
| 566 | 20230719 | 095600 | 96255147900 | 46050 | 46000 | 46100 | 45950 | 18401 |
| 567 | 20230719 | 095500 | 95408387750 | 45950 | 45900 | 46000 | 45800 | 19965 |
| 568 | 20230719 | 095400 | 94491612400 | 45850 | 45900 | 46000 | 45750 | 38281 |
| 569 | 20230719 | 095300 | 92735440700 | 45900 | 45650 | 45900 | 45600 | 35293 |
| 570 | 20230719 | 095200 | 91120608750 | 45650 | 45300 | 45700 | 45250 | 41691 |
| 571 | 20230719 | 095100 | 89224944550 | 45300 | 44750 | 45300 | 44600 | 59884 |
| 572 | 20230719 | 095000 | 86537702800 | 44750 | 45050 | 45100 | 44650 | 68880 |
| 573 | 20230719 | 094900 | 83446654200 | 45100 | 45350 | 45350 | 45000 | 71593 |
| 574 | 20230719 | 094800 | 80218755850 | 45300 | 45850 | 45850 | 45200 | 69581 |
| 575 | 20230719 | 094700 | 77050954800 | 45850 | 46000 | 46050 | 45800 | 45279 |
| 576 | 20230719 | 094600 | 74972411400 | 46050 | 46100 | 46150 | 46000 | 13800 |
| 577 | 20230719 | 094500 | 74336589950 | 46100 | 46000 | 46150 | 45950 | 21923 |
| 578 | 20230719 | 094400 | 73327366900 | 46000 | 46050 | 46100 | 46000 | 31517 |
| 579 | 20230719 | 094300 | 71877148600 | 46050 | 46200 | 46200 | 46050 | 28532 |
| 580 | 20230719 | 094200 | 70561912600 | 46150 | 46250 | 46250 | 46150 | 9530 |
| 581 | 20230719 | 094100 | 70121736150 | 46250 | 46400 | 46450 | 46200 | 10411 |
| 582 | 20230719 | 094000 | 69639769150 | 46400 | 46100 | 46450 | 46100 | 23248 |
| 583 | 20230719 | 093900 | 68566053900 | 46100 | 46400 | 46450 | 46100 | 26103 |
| 584 | 20230719 | 093800 | 67358551200 | 46400 | 46500 | 46550 | 46400 | 21277 |
| 585 | 20230719 | 093700 | 66370365150 | 46550 | 46500 | 46550 | 46450 | 23060 |
| 586 | 20230719 | 093600 | 65297876450 | 46550 | 46700 | 46750 | 46500 | 20879 |
| 587 | 20230719 | 093500 | 64324671250 | 46700 | 46850 | 46900 | 46700 | 16164 |
| 588 | 20230719 | 093400 | 63568680200 | 46900 | 47050 | 47100 | 46900 | 20933 |
| 589 | 20230719 | 093300 | 62585339050 | 47050 | 47150 | 47200 | 47000 | 11708 |
| 590 | 20230719 | 093200 | 62033809750 | 47200 | 47100 | 47200 | 47100 | 7152 |
| 591 | 20230719 | 093100 | 61696520050 | 47150 | 47050 | 47150 | 46950 | 6310 |
| 592 | 20230719 | 093000 | 61399647600 | 47000 | 46950 | 47050 | 46900 | 13178 |
| 593 | 20230719 | 092900 | 60780992400 | 46950 | 47000 | 47000 | 46900 | 8285 |
| 594 | 20230719 | 092800 | 60391872650 | 46950 | 47000 | 47000 | 46750 | 13503 |
| 595 | 20230719 | 092700 | 59758117950 | 46950 | 46900 | 47000 | 46750 | 10743 |
| 596 | 20230719 | 092600 | 59253736600 | 46850 | 46650 | 46900 | 46600 | 18270 |
| 597 | 20230719 | 092500 | 58400694550 | 46650 | 46850 | 46850 | 46650 | 25758 |
| 598 | 20230719 | 092400 | 57197433800 | 46850 | 46900 | 47000 | 46800 | 18110 |
| 599 | 20230719 | 092300 | 56348190350 | 46900 | 47000 | 47050 | 46750 | 37092 |
| 600 | 20230719 | 092200 | 54607404100 | 47050 | 47400 | 47400 | 47000 | 32789 |
| 601 | 20230719 | 092100 | 53060451550 | 47400 | 47350 | 47450 | 47300 | 28637 |
| 602 | 20230719 | 092000 | 51703324150 | 47350 | 47200 | 47400 | 47150 | 25004 |
| 603 | 20230719 | 091900 | 50521781750 | 47200 | 47100 | 47250 | 47100 | 26597 |
| 604 | 20230719 | 091800 | 49267016250 | 47150 | 47000 | 47150 | 47000 | 23120 |
| 605 | 20230719 | 091700 | 48178101650 | 47050 | 47000 | 47250 | 46950 | 64508 |
| 606 | 20230719 | 091600 | 45138970850 | 47000 | 46800 | 47000 | 46750 | 26587 |
| 607 | 20230719 | 091500 | 43892686600 | 46850 | 46750 | 46900 | 46650 | 52132 |
| 608 | 20230719 | 091400 | 41453656200 | 46750 | 46250 | 46750 | 46150 | 37395 |
| 609 | 20230719 | 091300 | 39716068550 | 46150 | 46250 | 46300 | 45850 | 98674 |
| 610 | 20230719 | 091200 | 35170359200 | 46250 | 46350 | 46550 | 46150 | 85620 |
| 611 | 20230719 | 091100 | 31199570550 | 46300 | 47450 | 47450 | 46250 | 92030 |
| 612 | 20230719 | 091000 | 26894597750 | 47450 | 47100 | 47500 | 46950 | 75844 |
| 613 | 20230719 | 090900 | 23315513350 | 47050 | 47350 | 47450 | 47000 | 57038 |
| 614 | 20230719 | 090800 | 20624419200 | 47400 | 47700 | 47700 | 47300 | 86051 |
| 615 | 20230719 | 090700 | 16539013550 | 47700 | 47750 | 47850 | 47600 | 41175 |
| 616 | 20230719 | 090600 | 14575617100 | 47750 | 48000 | 48050 | 47700 | 50900 |
| 617 | 20230719 | 090500 | 12140488000 | 48000 | 48100 | 48200 | 48000 | 24008 |
| 618 | 20230719 | 090400 | 10987091200 | 48150 | 48300 | 48400 | 48100 | 26473 |
| 619 | 20230719 | 090300 | 9709829150 | 48300 | 48100 | 48450 | 47900 | 48632 |
| 620 | 20230719 | 090200 | 7372336200 | 48150 | 48650 | 48700 | 48100 | 43489 |
| 621 | 20230719 | 090100 | 5266792600 | 48700 | 48650 | 48750 | 48600 | 27941 |
| 622 | 20230719 | 090000 | 3906242800 | 48650 | 48700 | 48750 | 48500 | 74076 |