33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 191200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 13714 |
| 3 | 20230719 | 191100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20230719 | 191000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20230719 | 190900 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20230719 | 190800 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20230719 | 190700 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20230719 | 190600 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20230719 | 190500 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20230719 | 190400 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20230719 | 190300 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20230719 | 190200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20230719 | 190100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20230719 | 190000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20230719 | 185900 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20230719 | 185800 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20230719 | 185700 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20230719 | 185600 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20230719 | 185500 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20230719 | 185400 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20230719 | 185300 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20230719 | 185200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20230719 | 185100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20230719 | 185000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20230719 | 184900 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20230719 | 184800 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20230719 | 184700 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20230719 | 184600 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20230719 | 184500 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20230719 | 184400 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20230719 | 184300 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20230719 | 184200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 13714 |
| 33 | 20230719 | 184100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20230719 | 184000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20230719 | 183900 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20230719 | 183800 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20230719 | 183700 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20230719 | 183600 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20230719 | 183500 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20230719 | 183400 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20230719 | 183300 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20230719 | 183200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20230719 | 183100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20230719 | 183000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20230719 | 182900 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20230719 | 182800 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20230719 | 182700 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20230719 | 182600 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20230719 | 182500 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20230719 | 182400 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20230719 | 182300 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20230719 | 182200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20230719 | 182100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20230719 | 182000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20230719 | 181900 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20230719 | 181800 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20230719 | 181700 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20230719 | 181600 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20230719 | 181500 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20230719 | 181400 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20230719 | 181300 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20230719 | 181200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 13714 |
| 63 | 20230719 | 181100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20230719 | 181000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20230719 | 180900 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20230719 | 180800 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20230719 | 180700 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20230719 | 180600 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20230719 | 180500 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20230719 | 180400 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20230719 | 180300 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20230719 | 180200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20230719 | 180100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20230719 | 180000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20230719 | 175900 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20230719 | 175800 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20230719 | 175700 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20230719 | 175600 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20230719 | 175500 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20230719 | 175400 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20230719 | 175300 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20230719 | 175200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20230719 | 175100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20230719 | 175000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20230719 | 174900 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20230719 | 174800 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20230719 | 174700 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20230719 | 174600 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20230719 | 174500 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20230719 | 174400 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20230719 | 174300 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20230719 | 174200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 13714 |
| 93 | 20230719 | 174100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20230719 | 174000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20230719 | 173900 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20230719 | 173800 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20230719 | 173700 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20230719 | 173600 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20230719 | 173500 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20230719 | 173400 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20230719 | 173300 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20230719 | 173200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20230719 | 173100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20230719 | 173000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20230719 | 172900 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20230719 | 172800 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20230719 | 172700 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20230719 | 172600 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20230719 | 172500 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20230719 | 172400 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20230719 | 172300 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20230719 | 172200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20230719 | 172100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20230719 | 172000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20230719 | 171900 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20230719 | 171800 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20230719 | 171700 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20230719 | 171600 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20230719 | 171500 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20230719 | 171400 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20230719 | 171300 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20230719 | 171200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 13714 |
| 123 | 20230719 | 171100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20230719 | 171000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20230719 | 170900 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20230719 | 170800 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20230719 | 170700 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20230719 | 170600 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20230719 | 170500 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20230719 | 170400 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20230719 | 170300 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20230719 | 170200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20230719 | 170100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20230719 | 170000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20230719 | 165900 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20230719 | 165800 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20230719 | 165700 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20230719 | 165600 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20230719 | 165500 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20230719 | 165400 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20230719 | 165300 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20230719 | 165200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20230719 | 165100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20230719 | 165000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20230719 | 164900 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20230719 | 164800 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20230719 | 164700 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20230719 | 164600 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20230719 | 164500 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20230719 | 164400 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20230719 | 164300 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20230719 | 164200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 13714 |
| 153 | 20230719 | 164100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20230719 | 164000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20230719 | 163900 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20230719 | 163800 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20230719 | 163700 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20230719 | 163600 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20230719 | 163500 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20230719 | 163400 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20230719 | 163300 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20230719 | 163200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20230719 | 163100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20230719 | 163000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20230719 | 162900 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20230719 | 162800 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20230719 | 162700 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20230719 | 162600 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20230719 | 162500 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20230719 | 162400 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20230719 | 162300 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20230719 | 162200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20230719 | 162100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20230719 | 162000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20230719 | 161900 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20230719 | 161800 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20230719 | 161700 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20230719 | 161600 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20230719 | 161500 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20230719 | 161400 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20230719 | 161300 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20230719 | 161200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 13714 |
| 183 | 20230719 | 161100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20230719 | 161000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20230719 | 160900 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20230719 | 160800 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20230719 | 160700 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20230719 | 160600 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20230719 | 160500 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20230719 | 160400 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20230719 | 160300 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20230719 | 160200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20230719 | 160100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20230719 | 160000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20230719 | 155900 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20230719 | 155800 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20230719 | 155700 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20230719 | 155600 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20230719 | 155500 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20230719 | 155400 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20230719 | 155300 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20230719 | 155200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20230719 | 155100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20230719 | 155000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20230719 | 154900 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20230719 | 154800 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20230719 | 154700 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20230719 | 154600 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20230719 | 154500 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20230719 | 154400 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20230719 | 154300 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20230719 | 154200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 13714 |
| 213 | 20230719 | 154100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20230719 | 154000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20230719 | 153900 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20230719 | 153800 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20230719 | 153700 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20230719 | 153600 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20230719 | 153500 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20230719 | 153400 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 221 | 20230719 | 153300 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20230719 | 153200 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 223 | 20230719 | 153100 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 224 | 20230719 | 153000 | 19074898550 | 22150 | 22150 | 22150 | 22150 | 13714 |
| 225 | 20230719 | 152900 | 18771133450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 226 | 20230719 | 152800 | 18771133450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 227 | 20230719 | 152700 | 18771133450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 228 | 20230719 | 152600 | 18771133450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 229 | 20230719 | 152500 | 18771133450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 230 | 20230719 | 152400 | 18771133450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 231 | 20230719 | 152300 | 18771133450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 232 | 20230719 | 152200 | 18771133450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 233 | 20230719 | 152100 | 18771133450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 234 | 20230719 | 152000 | 18771133450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 235 | 20230719 | 151900 | 18771133450 | 22200 | 22100 | 22250 | 22100 | 1039 |
| 236 | 20230719 | 151800 | 18748073250 | 22100 | 22150 | 22200 | 22100 | 3452 |
| 237 | 20230719 | 151700 | 18671578400 | 22150 | 22150 | 22200 | 22150 | 743 |
| 238 | 20230719 | 151600 | 18655108000 | 22150 | 22150 | 22200 | 22150 | 994 |
| 239 | 20230719 | 151500 | 18633046900 | 22150 | 22200 | 22200 | 22150 | 1172 |
| 240 | 20230719 | 151400 | 18607060250 | 22250 | 22200 | 22250 | 22150 | 2427 |
| 241 | 20230719 | 151300 | 18553170850 | 22200 | 22200 | 22200 | 22150 | 1309 |
| 242 | 20230719 | 151200 | 18524127500 | 22200 | 22200 | 22200 | 22150 | 669 |
| 243 | 20230719 | 151100 | 18509300850 | 22200 | 22150 | 22200 | 22150 | 313 |
| 244 | 20230719 | 151000 | 18502367800 | 22150 | 22250 | 22250 | 22150 | 3441 |
| 245 | 20230719 | 150900 | 18425991000 | 22300 | 22250 | 22300 | 22250 | 1742 |
| 246 | 20230719 | 150800 | 18387226400 | 22250 | 22300 | 22300 | 22200 | 2814 |
| 247 | 20230719 | 150700 | 18324610350 | 22300 | 22300 | 22350 | 22250 | 2376 |
| 248 | 20230719 | 150600 | 18271615700 | 22300 | 22250 | 22300 | 22250 | 1094 |
| 249 | 20230719 | 150500 | 18247224800 | 22300 | 22300 | 22300 | 22250 | 2406 |
| 250 | 20230719 | 150400 | 18193675600 | 22250 | 22250 | 22300 | 22250 | 415 |
| 251 | 20230719 | 150300 | 18184437400 | 22250 | 22250 | 22300 | 22200 | 2120 |
| 252 | 20230719 | 150200 | 18137295100 | 22250 | 22250 | 22250 | 22200 | 569 |
| 253 | 20230719 | 150100 | 18124635750 | 22200 | 22200 | 22250 | 22150 | 1426 |
| 254 | 20230719 | 150000 | 18092949650 | 22150 | 22200 | 22250 | 22150 | 4762 |
| 255 | 20230719 | 145900 | 17987306250 | 22150 | 22150 | 22200 | 22100 | 1321 |
| 256 | 20230719 | 145800 | 17958046600 | 22150 | 22150 | 22150 | 22100 | 104 |
| 257 | 20230719 | 145700 | 17955743100 | 22150 | 22100 | 22150 | 22050 | 512 |
| 258 | 20230719 | 145600 | 17944437100 | 22100 | 22050 | 22100 | 22050 | 376 |
| 259 | 20230719 | 145500 | 17936137500 | 22100 | 22200 | 22200 | 22050 | 1746 |
| 260 | 20230719 | 145400 | 17897530600 | 22200 | 22100 | 22200 | 22100 | 1198 |
| 261 | 20230719 | 145300 | 17870994850 | 22150 | 22100 | 22150 | 22100 | 207 |
| 262 | 20230719 | 145200 | 17866410150 | 22100 | 22100 | 22150 | 22100 | 373 |
| 263 | 20230719 | 145100 | 17858164300 | 22150 | 22050 | 22150 | 22050 | 403 |
| 264 | 20230719 | 145000 | 17849256300 | 22150 | 22100 | 22150 | 22100 | 400 |
| 265 | 20230719 | 144900 | 17840416000 | 22150 | 22050 | 22150 | 22050 | 930 |
| 266 | 20230719 | 144800 | 17819863900 | 22050 | 22100 | 22100 | 22050 | 2042 |
| 267 | 20230719 | 144700 | 17774790000 | 22150 | 22150 | 22150 | 22100 | 295 |
| 268 | 20230719 | 144600 | 17768256250 | 22100 | 22100 | 22150 | 22050 | 760 |
| 269 | 20230719 | 144500 | 17751467600 | 22100 | 22100 | 22100 | 22050 | 435 |
| 270 | 20230719 | 144400 | 17741854150 | 22100 | 22100 | 22100 | 22050 | 207 |
| 271 | 20230719 | 144300 | 17737286950 | 22050 | 22050 | 22100 | 22050 | 389 |
| 272 | 20230719 | 144200 | 17728709350 | 22000 | 22050 | 22100 | 22000 | 7194 |
| 273 | 20230719 | 144100 | 17569998200 | 22050 | 21950 | 22050 | 21950 | 7603 |
| 274 | 20230719 | 144000 | 17402680850 | 21950 | 22000 | 22000 | 21950 | 66 |
| 275 | 20230719 | 143900 | 17401228900 | 22000 | 21950 | 22000 | 21950 | 255 |
| 276 | 20230719 | 143800 | 17395631600 | 21950 | 21950 | 22000 | 21950 | 1583 |
| 277 | 20230719 | 143700 | 17360809750 | 21950 | 21950 | 22000 | 21950 | 395 |
| 278 | 20230719 | 143600 | 17352138750 | 21950 | 21950 | 22000 | 21950 | 1448 |
| 279 | 20230719 | 143500 | 17320354400 | 21950 | 21950 | 22000 | 21950 | 1550 |
| 280 | 20230719 | 143400 | 17286330350 | 22000 | 22000 | 22000 | 21950 | 376 |
| 281 | 20230719 | 143300 | 17278076400 | 22000 | 21950 | 22000 | 21950 | 292 |
| 282 | 20230719 | 143200 | 17271654050 | 22000 | 21950 | 22000 | 21950 | 201 |
| 283 | 20230719 | 143100 | 17267238200 | 22000 | 22000 | 22000 | 21950 | 1399 |
| 284 | 20230719 | 143000 | 17236521450 | 22000 | 21900 | 22000 | 21900 | 1129 |
| 285 | 20230719 | 142900 | 17211740050 | 21900 | 21950 | 21950 | 21900 | 105 |
| 286 | 20230719 | 142800 | 17209440250 | 21950 | 21900 | 21950 | 21900 | 1586 |
| 287 | 20230719 | 142700 | 17174703250 | 21950 | 21950 | 21950 | 21900 | 306 |
| 288 | 20230719 | 142600 | 17167999550 | 21950 | 21950 | 21950 | 21900 | 145 |
| 289 | 20230719 | 142500 | 17164820450 | 21950 | 21950 | 21950 | 21900 | 139 |
| 290 | 20230719 | 142400 | 17161769500 | 21950 | 21950 | 21950 | 21900 | 165 |
| 291 | 20230719 | 142300 | 17158148550 | 21950 | 22000 | 22000 | 21950 | 2657 |
| 292 | 20230719 | 142200 | 17099819800 | 21950 | 22000 | 22000 | 21950 | 997 |
| 293 | 20230719 | 142100 | 17077924700 | 22000 | 22000 | 22000 | 21950 | 461 |
| 294 | 20230719 | 142000 | 17067795150 | 22000 | 22000 | 22000 | 21950 | 240 |
| 295 | 20230719 | 141900 | 17062522650 | 22000 | 22050 | 22050 | 22000 | 146 |
| 296 | 20230719 | 141800 | 17059307900 | 22050 | 22000 | 22050 | 21950 | 511 |
| 297 | 20230719 | 141700 | 17048055800 | 22000 | 21950 | 22000 | 21950 | 1195 |
| 298 | 20230719 | 141600 | 17021768950 | 22000 | 22000 | 22000 | 21950 | 425 |
| 299 | 20230719 | 141500 | 17012419050 | 22050 | 22000 | 22050 | 22000 | 2177 |
| 300 | 20230719 | 141400 | 16964505400 | 22000 | 22050 | 22050 | 22000 | 1763 |
| 301 | 20230719 | 141300 | 16925707750 | 22050 | 22050 | 22050 | 22000 | 382 |
| 302 | 20230719 | 141200 | 16917292900 | 22050 | 22100 | 22100 | 22050 | 3030 |
| 303 | 20230719 | 141100 | 16850474200 | 22100 | 22050 | 22100 | 22050 | 573 |
| 304 | 20230719 | 141000 | 16837814400 | 22050 | 22100 | 22100 | 22050 | 466 |
| 305 | 20230719 | 140900 | 16827517650 | 22100 | 22100 | 22100 | 22050 | 137 |
| 306 | 20230719 | 140800 | 16824490800 | 22100 | 22100 | 22100 | 22050 | 598 |
| 307 | 20230719 | 140700 | 16811277450 | 22100 | 22100 | 22100 | 22050 | 1377 |
| 308 | 20230719 | 140600 | 16780913950 | 22100 | 22100 | 22100 | 22050 | 1397 |
| 309 | 20230719 | 140500 | 16750041300 | 22100 | 22050 | 22100 | 22000 | 497 |
| 310 | 20230719 | 140400 | 16739070550 | 22050 | 22050 | 22050 | 22000 | 446 |
| 311 | 20230719 | 140300 | 16729237700 | 22000 | 22000 | 22000 | 22000 | 17 |
| 312 | 20230719 | 140200 | 16728863700 | 22000 | 22000 | 22000 | 22000 | 103 |
| 313 | 20230719 | 140100 | 16726597700 | 22000 | 22050 | 22050 | 22000 | 235 |
| 314 | 20230719 | 140000 | 16721416050 | 22050 | 22050 | 22050 | 22000 | 597 |
| 315 | 20230719 | 135900 | 16708259400 | 22050 | 22000 | 22050 | 22000 | 616 |
| 316 | 20230719 | 135800 | 16694706350 | 21950 | 22000 | 22000 | 21950 | 1146 |
| 317 | 20230719 | 135700 | 16669494400 | 22000 | 22050 | 22050 | 22000 | 14 |
| 318 | 20230719 | 135600 | 16669186250 | 22050 | 22050 | 22050 | 22000 | 1914 |
| 319 | 20230719 | 135500 | 16627057750 | 22050 | 22000 | 22050 | 22000 | 2458 |
| 320 | 20230719 | 135400 | 16572871800 | 22050 | 22050 | 22050 | 22000 | 657 |
| 321 | 20230719 | 135300 | 16558385000 | 22000 | 22050 | 22050 | 22000 | 997 |
| 322 | 20230719 | 135200 | 16536401200 | 22000 | 22000 | 22050 | 22000 | 2336 |
| 323 | 20230719 | 135100 | 16484970100 | 22000 | 21950 | 22000 | 21950 | 600 |
| 324 | 20230719 | 135000 | 16471791500 | 21950 | 21900 | 21950 | 21850 | 3944 |
| 325 | 20230719 | 134900 | 16385384550 | 21900 | 21850 | 21900 | 21850 | 430 |
| 326 | 20230719 | 134800 | 16375987100 | 21900 | 21850 | 21900 | 21850 | 569 |
| 327 | 20230719 | 134700 | 16363544550 | 21850 | 21850 | 21850 | 21850 | 675 |
| 328 | 20230719 | 134600 | 16348795800 | 21850 | 21850 | 21900 | 21850 | 263 |
| 329 | 20230719 | 134500 | 16343041650 | 21850 | 21850 | 21850 | 21850 | 941 |
| 330 | 20230719 | 134400 | 16322480800 | 21850 | 21900 | 21900 | 21850 | 218 |
| 331 | 20230719 | 134300 | 16317707600 | 21900 | 21900 | 21900 | 21850 | 1490 |
| 332 | 20230719 | 134200 | 16285109500 | 21900 | 21950 | 21950 | 21900 | 726 |
| 333 | 20230719 | 134100 | 16269209600 | 21900 | 22000 | 22000 | 21900 | 1072 |
| 334 | 20230719 | 134000 | 16245682200 | 22000 | 21800 | 22000 | 21800 | 8227 |
| 335 | 20230719 | 133900 | 16065699100 | 21800 | 21800 | 21800 | 21750 | 531 |
| 336 | 20230719 | 133800 | 16054124100 | 21750 | 21750 | 21800 | 21750 | 312 |
| 337 | 20230719 | 133700 | 16047327550 | 21750 | 21750 | 21800 | 21750 | 1099 |
| 338 | 20230719 | 133600 | 16023424100 | 21800 | 21750 | 21800 | 21750 | 264 |
| 339 | 20230719 | 133500 | 16017674400 | 21750 | 21750 | 21800 | 21750 | 3573 |
| 340 | 20230719 | 133400 | 15939959350 | 21750 | 21800 | 21800 | 21750 | 208 |
| 341 | 20230719 | 133300 | 15935425000 | 21800 | 21800 | 21850 | 21800 | 1406 |
| 342 | 20230719 | 133200 | 15904773650 | 21800 | 21800 | 21850 | 21800 | 349 |
| 343 | 20230719 | 133100 | 15897160300 | 21800 | 21850 | 21850 | 21800 | 334 |
| 344 | 20230719 | 133000 | 15889876700 | 21850 | 21800 | 21850 | 21800 | 198 |
| 345 | 20230719 | 132900 | 15885559950 | 21850 | 21800 | 21850 | 21800 | 460 |
| 346 | 20230719 | 132800 | 15875531850 | 21800 | 21750 | 21850 | 21750 | 8716 |
| 347 | 20230719 | 132700 | 15685859600 | 21800 | 21800 | 21850 | 21750 | 7077 |
| 348 | 20230719 | 132600 | 15531582500 | 21800 | 21850 | 21850 | 21800 | 220 |
| 349 | 20230719 | 132500 | 15526784800 | 21850 | 21850 | 21850 | 21800 | 204 |
| 350 | 20230719 | 132400 | 15522329150 | 21850 | 21850 | 21850 | 21800 | 590 |
| 351 | 20230719 | 132300 | 15509439200 | 21850 | 21800 | 21850 | 21800 | 19 |
| 352 | 20230719 | 132200 | 15509024600 | 21850 | 21850 | 21850 | 21800 | 650 |
| 353 | 20230719 | 132100 | 15494836250 | 21800 | 21900 | 21900 | 21800 | 1581 |
| 354 | 20230719 | 132000 | 15460287900 | 21900 | 21900 | 21900 | 21850 | 438 |
| 355 | 20230719 | 131900 | 15450710700 | 21850 | 21850 | 21850 | 21800 | 1704 |
| 356 | 20230719 | 131800 | 15413508250 | 21800 | 21850 | 21850 | 21800 | 1241 |
| 357 | 20230719 | 131700 | 15386433300 | 21850 | 21800 | 21850 | 21800 | 649 |
| 358 | 20230719 | 131600 | 15372256300 | 21800 | 21850 | 21850 | 21800 | 527 |
| 359 | 20230719 | 131500 | 15360744150 | 21850 | 21800 | 21850 | 21800 | 1395 |
| 360 | 20230719 | 131400 | 15330325950 | 21850 | 21800 | 21850 | 21800 | 269 |
| 361 | 20230719 | 131300 | 15324453900 | 21800 | 21900 | 21900 | 21800 | 3379 |
| 362 | 20230719 | 131200 | 15250627550 | 21850 | 21900 | 21900 | 21850 | 210 |
| 363 | 20230719 | 131100 | 15246035200 | 21850 | 21900 | 21900 | 21850 | 673 |
| 364 | 20230719 | 131000 | 15231297650 | 21900 | 21850 | 21900 | 21850 | 348 |
| 365 | 20230719 | 130900 | 15223692200 | 21850 | 21900 | 21900 | 21850 | 830 |
| 366 | 20230719 | 130800 | 15205554300 | 21850 | 21900 | 21900 | 21850 | 1987 |
| 367 | 20230719 | 130700 | 15162130450 | 21900 | 21900 | 21900 | 21900 | 2180 |
| 368 | 20230719 | 130600 | 15114388450 | 21900 | 21900 | 21950 | 21900 | 49 |
| 369 | 20230719 | 130500 | 15113314850 | 21950 | 21900 | 21950 | 21900 | 550 |
| 370 | 20230719 | 130400 | 15101269050 | 21950 | 21950 | 21950 | 21900 | 1380 |
| 371 | 20230719 | 130300 | 15071016450 | 21950 | 21950 | 21950 | 21950 | 520 |
| 372 | 20230719 | 130200 | 15059602450 | 21950 | 21900 | 21950 | 21900 | 2473 |
| 373 | 20230719 | 130100 | 15005327350 | 21950 | 21900 | 21950 | 21900 | 306 |
| 374 | 20230719 | 130000 | 14998625450 | 21900 | 21900 | 21900 | 21900 | 5496 |
| 375 | 20230719 | 125900 | 14878263050 | 21900 | 21950 | 21950 | 21900 | 164 |
| 376 | 20230719 | 125800 | 14874667600 | 21950 | 21950 | 21950 | 21900 | 58 |
| 377 | 20230719 | 125700 | 14873395000 | 21950 | 21950 | 21950 | 21900 | 292 |
| 378 | 20230719 | 125600 | 14866997050 | 21900 | 21950 | 21950 | 21900 | 748 |
| 379 | 20230719 | 125500 | 14850607450 | 21950 | 21900 | 21950 | 21900 | 165 |
| 380 | 20230719 | 125400 | 14846985750 | 21900 | 21950 | 21950 | 21900 | 227 |
| 381 | 20230719 | 125300 | 14842004200 | 21950 | 21900 | 21950 | 21900 | 419 |
| 382 | 20230719 | 125200 | 14832809700 | 21950 | 21950 | 21950 | 21950 | 339 |
| 383 | 20230719 | 125100 | 14825368650 | 21950 | 21950 | 21950 | 21950 | 1335 |
| 384 | 20230719 | 125000 | 14796065400 | 21950 | 21950 | 21950 | 21900 | 411 |
| 385 | 20230719 | 124900 | 14787044050 | 21950 | 21950 | 21950 | 21900 | 115 |
| 386 | 20230719 | 124800 | 14784520850 | 21900 | 21900 | 21950 | 21900 | 520 |
| 387 | 20230719 | 124700 | 14773125550 | 21900 | 21900 | 21950 | 21900 | 1796 |
| 388 | 20230719 | 124600 | 14733735050 | 21900 | 21900 | 21950 | 21900 | 1225 |
| 389 | 20230719 | 124500 | 14706850650 | 21900 | 21950 | 21950 | 21900 | 1705 |
| 390 | 20230719 | 124400 | 14669481950 | 21950 | 22000 | 22000 | 21950 | 1449 |
| 391 | 20230719 | 124300 | 14637676350 | 21950 | 22000 | 22000 | 21950 | 1853 |
| 392 | 20230719 | 124200 | 14597002700 | 22000 | 22000 | 22000 | 21950 | 140 |
| 393 | 20230719 | 124100 | 14593926400 | 21950 | 22000 | 22000 | 21950 | 264 |
| 394 | 20230719 | 124000 | 14588118450 | 22000 | 22000 | 22000 | 22000 | 453 |
| 395 | 20230719 | 123900 | 14578152450 | 21950 | 22000 | 22000 | 21950 | 142 |
| 396 | 20230719 | 123800 | 14575028900 | 22000 | 22000 | 22050 | 21950 | 2366 |
| 397 | 20230719 | 123700 | 14522967700 | 22050 | 22000 | 22050 | 22000 | 764 |
| 398 | 20230719 | 123600 | 14506159650 | 22000 | 22000 | 22000 | 21950 | 143 |
| 399 | 20230719 | 123500 | 14503015250 | 22000 | 22000 | 22000 | 21950 | 784 |
| 400 | 20230719 | 123400 | 14485767300 | 21950 | 22000 | 22000 | 21950 | 106 |
| 401 | 20230719 | 123300 | 14483439650 | 21950 | 22000 | 22000 | 21950 | 67 |
| 402 | 20230719 | 123200 | 14481965750 | 21950 | 21950 | 21950 | 21950 | 171 |
| 403 | 20230719 | 123100 | 14478212300 | 21950 | 22050 | 22100 | 21950 | 2103 |
| 404 | 20230719 | 123000 | 14431943050 | 22050 | 22100 | 22100 | 22050 | 289 |
| 405 | 20230719 | 122900 | 14425563500 | 22100 | 22100 | 22100 | 22000 | 1395 |
| 406 | 20230719 | 122800 | 14394777800 | 22050 | 22000 | 22100 | 22000 | 1492 |
| 407 | 20230719 | 122700 | 14361901250 | 22000 | 22050 | 22050 | 22000 | 640 |
| 408 | 20230719 | 122600 | 14347792800 | 22050 | 21950 | 22050 | 21950 | 1834 |
| 409 | 20230719 | 122500 | 14307432800 | 21950 | 22000 | 22000 | 21950 | 204 |
| 410 | 20230719 | 122400 | 14302952500 | 22000 | 21950 | 22000 | 21950 | 914 |
| 411 | 20230719 | 122300 | 14282872150 | 22000 | 22000 | 22000 | 21950 | 570 |
| 412 | 20230719 | 122200 | 14270334500 | 22000 | 21950 | 22000 | 21950 | 19 |
| 413 | 20230719 | 122100 | 14269916600 | 21950 | 21950 | 22000 | 21950 | 36 |
| 414 | 20230719 | 122000 | 14269125700 | 21950 | 21900 | 21950 | 21900 | 964 |
| 415 | 20230719 | 121900 | 14247988550 | 21900 | 21900 | 22000 | 21900 | 508 |
| 416 | 20230719 | 121800 | 14236840450 | 21950 | 22000 | 22000 | 21900 | 2047 |
| 417 | 20230719 | 121700 | 14191905650 | 22000 | 22050 | 22050 | 22000 | 1325 |
| 418 | 20230719 | 121600 | 14162753550 | 22050 | 22000 | 22050 | 21950 | 2264 |
| 419 | 20230719 | 121500 | 14112946000 | 21950 | 21950 | 22000 | 21950 | 748 |
| 420 | 20230719 | 121400 | 14096510700 | 22000 | 21950 | 22000 | 21950 | 341 |
| 421 | 20230719 | 121300 | 14089018750 | 22000 | 22000 | 22000 | 21950 | 141 |
| 422 | 20230719 | 121200 | 14085918750 | 22000 | 22000 | 22000 | 21950 | 1107 |
| 423 | 20230719 | 121100 | 14061572050 | 22000 | 22000 | 22000 | 21950 | 99 |
| 424 | 20230719 | 121000 | 14059394300 | 22000 | 21950 | 22000 | 21950 | 139 |
| 425 | 20230719 | 120900 | 14056338200 | 22000 | 21950 | 22000 | 21950 | 571 |
| 426 | 20230719 | 120800 | 14043803050 | 22000 | 22000 | 22000 | 21950 | 61 |
| 427 | 20230719 | 120700 | 14042463350 | 21950 | 21950 | 22000 | 21950 | 2221 |
| 428 | 20230719 | 120600 | 13993712300 | 21950 | 22000 | 22000 | 21950 | 233 |
| 429 | 20230719 | 120500 | 13988591500 | 21950 | 21950 | 22000 | 21950 | 483 |
| 430 | 20230719 | 120400 | 13977982050 | 22000 | 22000 | 22000 | 21950 | 531 |
| 431 | 20230719 | 120300 | 13966301650 | 21950 | 21950 | 22000 | 21950 | 674 |
| 432 | 20230719 | 120200 | 13951487700 | 22000 | 22000 | 22000 | 21950 | 125 |
| 433 | 20230719 | 120100 | 13948742800 | 21950 | 21950 | 22000 | 21950 | 1811 |
| 434 | 20230719 | 120000 | 13908979800 | 22000 | 22100 | 22100 | 22000 | 3140 |
| 435 | 20230719 | 115900 | 13839829950 | 22100 | 22100 | 22100 | 22050 | 399 |
| 436 | 20230719 | 115800 | 13831031550 | 22050 | 22100 | 22100 | 22050 | 3859 |
| 437 | 20230719 | 115700 | 13745888350 | 22100 | 22100 | 22100 | 22100 | 622 |
| 438 | 20230719 | 115600 | 13732142150 | 22100 | 22100 | 22100 | 22050 | 1042 |
| 439 | 20230719 | 115500 | 13709114000 | 22100 | 22000 | 22100 | 22000 | 1028 |
| 440 | 20230719 | 115400 | 13686445700 | 22050 | 22000 | 22050 | 22000 | 4514 |
| 441 | 20230719 | 115300 | 13587057650 | 22000 | 21950 | 22000 | 21900 | 1367 |
| 442 | 20230719 | 115200 | 13557050550 | 21950 | 21900 | 22000 | 21900 | 1034 |
| 443 | 20230719 | 115100 | 13534353950 | 21950 | 21950 | 21950 | 21900 | 1023 |
| 444 | 20230719 | 115000 | 13511939500 | 21900 | 21900 | 21950 | 21900 | 23 |
| 445 | 20230719 | 114900 | 13511435000 | 21900 | 21900 | 21950 | 21900 | 1287 |
| 446 | 20230719 | 114800 | 13483226400 | 21900 | 21950 | 21950 | 21900 | 829 |
| 447 | 20230719 | 114700 | 13465070750 | 21950 | 21900 | 21950 | 21900 | 456 |
| 448 | 20230719 | 114600 | 13455083650 | 21900 | 21900 | 21900 | 21900 | 306 |
| 449 | 20230719 | 114500 | 13448382250 | 21900 | 21900 | 21950 | 21900 | 1230 |
| 450 | 20230719 | 114400 | 13421444250 | 21950 | 21950 | 22000 | 21950 | 2304 |
| 451 | 20230719 | 114300 | 13370871250 | 22000 | 22000 | 22000 | 21950 | 614 |
| 452 | 20230719 | 114200 | 13357370750 | 22000 | 22000 | 22000 | 21950 | 438 |
| 453 | 20230719 | 114100 | 13347740300 | 22000 | 22000 | 22000 | 21950 | 1832 |
| 454 | 20230719 | 114000 | 13307436500 | 22000 | 21950 | 22000 | 21950 | 424 |
| 455 | 20230719 | 113900 | 13298108550 | 21950 | 21950 | 21950 | 21950 | 156 |
| 456 | 20230719 | 113800 | 13294684350 | 21950 | 22000 | 22000 | 21950 | 321 |
| 457 | 20230719 | 113700 | 13287624850 | 22000 | 22000 | 22000 | 21950 | 581 |
| 458 | 20230719 | 113600 | 13274858250 | 22000 | 22000 | 22000 | 21950 | 566 |
| 459 | 20230719 | 113500 | 13262432000 | 22000 | 22000 | 22000 | 21950 | 623 |
| 460 | 20230719 | 113400 | 13248730000 | 21950 | 22000 | 22000 | 21950 | 1176 |
| 461 | 20230719 | 113300 | 13222914050 | 21950 | 21900 | 21950 | 21900 | 4205 |
| 462 | 20230719 | 113200 | 13130714750 | 21900 | 21950 | 21950 | 21900 | 459 |
| 463 | 20230719 | 113100 | 13120661050 | 21900 | 22000 | 22000 | 21900 | 4088 |
| 464 | 20230719 | 113000 | 13030898450 | 22000 | 21950 | 22000 | 21950 | 2242 |
| 465 | 20230719 | 112900 | 12981576350 | 21950 | 22000 | 22000 | 21950 | 787 |
| 466 | 20230719 | 112800 | 12964288400 | 21950 | 21950 | 22000 | 21900 | 1359 |
| 467 | 20230719 | 112700 | 12934466700 | 21900 | 21900 | 21900 | 21850 | 8176 |
| 468 | 20230719 | 112600 | 12755547300 | 21900 | 21900 | 21900 | 21850 | 547 |
| 469 | 20230719 | 112500 | 12743588100 | 21900 | 21900 | 21900 | 21850 | 713 |
| 470 | 20230719 | 112400 | 12728004000 | 21900 | 21750 | 21900 | 21750 | 6075 |
| 471 | 20230719 | 112300 | 12595460150 | 21750 | 21800 | 21850 | 21700 | 6352 |
| 472 | 20230719 | 112200 | 12457223300 | 21800 | 21900 | 21900 | 21800 | 4491 |
| 473 | 20230719 | 112100 | 12359211350 | 21850 | 21950 | 21950 | 21850 | 2212 |
| 474 | 20230719 | 112000 | 12310817950 | 21950 | 21950 | 22000 | 21950 | 2795 |
| 475 | 20230719 | 111900 | 12249463400 | 21950 | 21950 | 22000 | 21900 | 1820 |
| 476 | 20230719 | 111800 | 12209550050 | 21900 | 21950 | 21950 | 21900 | 2143 |
| 477 | 20230719 | 111700 | 12162579800 | 21900 | 21900 | 21950 | 21900 | 1826 |
| 478 | 20230719 | 111600 | 12122582850 | 21900 | 21950 | 21950 | 21900 | 4516 |
| 479 | 20230719 | 111500 | 12023586550 | 22000 | 22000 | 22050 | 21950 | 3627 |
| 480 | 20230719 | 111400 | 11943830400 | 22000 | 22050 | 22050 | 22000 | 1125 |
| 481 | 20230719 | 111300 | 11919068950 | 22050 | 22050 | 22100 | 22000 | 3771 |
| 482 | 20230719 | 111200 | 11835980150 | 22000 | 22000 | 22050 | 22000 | 619 |
| 483 | 20230719 | 111100 | 11822360100 | 22000 | 22050 | 22050 | 21950 | 3449 |
| 484 | 20230719 | 111000 | 11746447000 | 22000 | 21950 | 22050 | 21950 | 2993 |
| 485 | 20230719 | 110900 | 11680618150 | 21950 | 22000 | 22000 | 21900 | 1716 |
| 486 | 20230719 | 110800 | 11642945200 | 22000 | 22000 | 22000 | 21900 | 4807 |
| 487 | 20230719 | 110700 | 11537471000 | 22000 | 21950 | 22000 | 21850 | 7729 |
| 488 | 20230719 | 110600 | 11367679500 | 21950 | 21900 | 22000 | 21850 | 12424 |
| 489 | 20230719 | 110500 | 11095692000 | 21950 | 22000 | 22000 | 21900 | 8302 |
| 490 | 20230719 | 110400 | 10913696200 | 21950 | 22050 | 22050 | 21950 | 9136 |
| 491 | 20230719 | 110300 | 10712778450 | 22000 | 22050 | 22050 | 22000 | 4409 |
| 492 | 20230719 | 110200 | 10615682050 | 22000 | 22000 | 22100 | 22000 | 3694 |
| 493 | 20230719 | 110100 | 10534266050 | 22050 | 22050 | 22050 | 22000 | 1901 |
| 494 | 20230719 | 110000 | 10492429250 | 22050 | 22050 | 22100 | 22000 | 2904 |
| 495 | 20230719 | 105900 | 10428401150 | 22050 | 22100 | 22100 | 22050 | 3688 |
| 496 | 20230719 | 105800 | 10346959800 | 22100 | 22100 | 22150 | 22100 | 1645 |
| 497 | 20230719 | 105700 | 10310593900 | 22100 | 22100 | 22150 | 22100 | 2995 |
| 498 | 20230719 | 105600 | 10244401050 | 22100 | 22050 | 22100 | 22000 | 11187 |
| 499 | 20230719 | 105500 | 9997474400 | 22050 | 22150 | 22150 | 22050 | 15177 |
| 500 | 20230719 | 105400 | 9662370650 | 22150 | 22150 | 22150 | 22100 | 740 |
| 501 | 20230719 | 105300 | 9646007650 | 22150 | 22200 | 22200 | 22150 | 5942 |
| 502 | 20230719 | 105200 | 9514382400 | 22200 | 22200 | 22250 | 22150 | 2474 |
| 503 | 20230719 | 105100 | 9459499500 | 22200 | 22200 | 22200 | 22200 | 663 |
| 504 | 20230719 | 105000 | 9444780900 | 22200 | 22200 | 22250 | 22200 | 2837 |
| 505 | 20230719 | 104900 | 9381744100 | 22250 | 22200 | 22250 | 22150 | 4299 |
| 506 | 20230719 | 104800 | 9286344600 | 22200 | 22200 | 22200 | 22150 | 514 |
| 507 | 20230719 | 104700 | 9274940550 | 22200 | 22200 | 22200 | 22150 | 5878 |
| 508 | 20230719 | 104600 | 9144610150 | 22200 | 22200 | 22250 | 22150 | 3271 |
| 509 | 20230719 | 104500 | 9071992350 | 22200 | 22200 | 22250 | 22200 | 2467 |
| 510 | 20230719 | 104400 | 9017197100 | 22200 | 22200 | 22250 | 22200 | 3011 |
| 511 | 20230719 | 104300 | 8950322250 | 22250 | 22200 | 22250 | 22100 | 9811 |
| 512 | 20230719 | 104200 | 8732836000 | 22150 | 22200 | 22250 | 22150 | 4669 |
| 513 | 20230719 | 104100 | 8629244500 | 22200 | 22300 | 22300 | 22200 | 5926 |
| 514 | 20230719 | 104000 | 8497493200 | 22300 | 22300 | 22300 | 22250 | 2864 |
| 515 | 20230719 | 103900 | 8433636000 | 22300 | 22400 | 22400 | 22250 | 8982 |
| 516 | 20230719 | 103800 | 8233347700 | 22350 | 22400 | 22400 | 22350 | 1858 |
| 517 | 20230719 | 103700 | 8191798050 | 22400 | 22350 | 22400 | 22350 | 3422 |
| 518 | 20230719 | 103600 | 8115274650 | 22400 | 22400 | 22450 | 22350 | 4698 |
| 519 | 20230719 | 103500 | 8010049000 | 22450 | 22450 | 22500 | 22400 | 2647 |
| 520 | 20230719 | 103400 | 7950671600 | 22500 | 22500 | 22500 | 22450 | 710 |
| 521 | 20230719 | 103300 | 7934724200 | 22500 | 22450 | 22500 | 22450 | 1426 |
| 522 | 20230719 | 103200 | 7902710000 | 22450 | 22450 | 22500 | 22450 | 1337 |
| 523 | 20230719 | 103100 | 7872686100 | 22450 | 22450 | 22500 | 22450 | 1267 |
| 524 | 20230719 | 103000 | 7844223650 | 22450 | 22450 | 22550 | 22450 | 5561 |
| 525 | 20230719 | 102900 | 7719184700 | 22450 | 22500 | 22500 | 22450 | 4297 |
| 526 | 20230719 | 102800 | 7622706900 | 22500 | 22500 | 22550 | 22500 | 9899 |
| 527 | 20230719 | 102700 | 7399964400 | 22500 | 22550 | 22550 | 22500 | 5725 |
| 528 | 20230719 | 102600 | 7271147250 | 22550 | 22550 | 22600 | 22500 | 2594 |
| 529 | 20230719 | 102500 | 7212706950 | 22550 | 22600 | 22600 | 22500 | 9208 |
| 530 | 20230719 | 102400 | 7004830050 | 22600 | 22600 | 22600 | 22550 | 2179 |
| 531 | 20230719 | 102300 | 6955587150 | 22600 | 22550 | 22600 | 22550 | 2213 |
| 532 | 20230719 | 102200 | 6905620550 | 22600 | 22600 | 22600 | 22550 | 1623 |
| 533 | 20230719 | 102100 | 6868968650 | 22600 | 22550 | 22600 | 22550 | 1790 |
| 534 | 20230719 | 102000 | 6828594400 | 22550 | 22600 | 22600 | 22550 | 651 |
| 535 | 20230719 | 101900 | 6813893100 | 22550 | 22600 | 22600 | 22550 | 252 |
| 536 | 20230719 | 101800 | 6808208150 | 22550 | 22550 | 22600 | 22500 | 1630 |
| 537 | 20230719 | 101700 | 6771450950 | 22550 | 22650 | 22650 | 22500 | 7766 |
| 538 | 20230719 | 101600 | 6596148800 | 22650 | 22600 | 22650 | 22600 | 1135 |
| 539 | 20230719 | 101500 | 6570453800 | 22650 | 22600 | 22650 | 22600 | 998 |
| 540 | 20230719 | 101400 | 6547887450 | 22650 | 22600 | 22650 | 22600 | 933 |
| 541 | 20230719 | 101300 | 6526775000 | 22650 | 22600 | 22650 | 22550 | 319 |
| 542 | 20230719 | 101200 | 6519565650 | 22650 | 22600 | 22650 | 22600 | 713 |
| 543 | 20230719 | 101100 | 6503436150 | 22550 | 22600 | 22600 | 22550 | 3100 |
| 544 | 20230719 | 101000 | 6433403000 | 22650 | 22700 | 22700 | 22650 | 3442 |
| 545 | 20230719 | 100900 | 6355420500 | 22700 | 22650 | 22700 | 22650 | 260 |
| 546 | 20230719 | 100800 | 6349526350 | 22650 | 22650 | 22650 | 22650 | 1194 |
| 547 | 20230719 | 100700 | 6322482250 | 22600 | 22650 | 22650 | 22600 | 319 |
| 548 | 20230719 | 100600 | 6315264700 | 22650 | 22600 | 22650 | 22600 | 1840 |
| 549 | 20230719 | 100500 | 6273657550 | 22600 | 22600 | 22600 | 22600 | 372 |
| 550 | 20230719 | 100400 | 6265250350 | 22600 | 22550 | 22650 | 22550 | 2506 |
| 551 | 20230719 | 100300 | 6208588400 | 22550 | 22550 | 22600 | 22550 | 1035 |
| 552 | 20230719 | 100200 | 6185210950 | 22600 | 22550 | 22600 | 22550 | 1194 |
| 553 | 20230719 | 100100 | 6158248900 | 22600 | 22600 | 22600 | 22550 | 1597 |
| 554 | 20230719 | 100000 | 6122224500 | 22600 | 22500 | 22600 | 22500 | 427 |
| 555 | 20230719 | 095900 | 6112594900 | 22550 | 22550 | 22600 | 22500 | 858 |
| 556 | 20230719 | 095800 | 6093255750 | 22550 | 22550 | 22550 | 22500 | 2774 |
| 557 | 20230719 | 095700 | 6030734150 | 22600 | 22600 | 22600 | 22550 | 2355 |
| 558 | 20230719 | 095600 | 5977533250 | 22600 | 22600 | 22650 | 22600 | 3115 |
| 559 | 20230719 | 095500 | 5907116200 | 22650 | 22600 | 22650 | 22600 | 440 |
| 560 | 20230719 | 095400 | 5897164150 | 22650 | 22700 | 22700 | 22600 | 518 |
| 561 | 20230719 | 095300 | 5885430250 | 22700 | 22600 | 22700 | 22600 | 2624 |
| 562 | 20230719 | 095200 | 5826010800 | 22600 | 22550 | 22650 | 22550 | 2057 |
| 563 | 20230719 | 095100 | 5779576800 | 22600 | 22600 | 22650 | 22500 | 4669 |
| 564 | 20230719 | 095000 | 5674266750 | 22600 | 22650 | 22650 | 22550 | 2084 |
| 565 | 20230719 | 094900 | 5627125900 | 22650 | 22600 | 22650 | 22550 | 2772 |
| 566 | 20230719 | 094800 | 5564538800 | 22650 | 22650 | 22700 | 22600 | 828 |
| 567 | 20230719 | 094700 | 5545814350 | 22700 | 22550 | 22700 | 22500 | 3387 |
| 568 | 20230719 | 094600 | 5469327350 | 22500 | 22600 | 22600 | 22500 | 4128 |
| 569 | 20230719 | 094500 | 5376286900 | 22550 | 22600 | 22600 | 22500 | 4516 |
| 570 | 20230719 | 094400 | 5274438600 | 22600 | 22750 | 22750 | 22600 | 5715 |
| 571 | 20230719 | 094300 | 5145044950 | 22750 | 22750 | 22750 | 22700 | 514 |
| 572 | 20230719 | 094200 | 5133368700 | 22750 | 22700 | 22750 | 22650 | 1294 |
| 573 | 20230719 | 094100 | 5104001700 | 22700 | 22550 | 22700 | 22550 | 1862 |
| 574 | 20230719 | 094000 | 5061892900 | 22600 | 22600 | 22700 | 22550 | 4667 |
| 575 | 20230719 | 093900 | 4956450100 | 22650 | 22650 | 22700 | 22600 | 2251 |
| 576 | 20230719 | 093800 | 4905476400 | 22700 | 22600 | 22700 | 22600 | 1121 |
| 577 | 20230719 | 093700 | 4880113400 | 22650 | 22650 | 22650 | 22600 | 2708 |
| 578 | 20230719 | 093600 | 4818818300 | 22650 | 22650 | 22700 | 22600 | 6844 |
| 579 | 20230719 | 093500 | 4663887550 | 22650 | 22750 | 22750 | 22650 | 5427 |
| 580 | 20230719 | 093400 | 4540849500 | 22700 | 22850 | 22850 | 22700 | 15942 |
| 581 | 20230719 | 093300 | 4177320550 | 22850 | 22850 | 22900 | 22850 | 1454 |
| 582 | 20230719 | 093200 | 4144079950 | 22850 | 22950 | 22950 | 22850 | 4803 |
| 583 | 20230719 | 093100 | 4034166700 | 22950 | 22950 | 23000 | 22900 | 2491 |
| 584 | 20230719 | 093000 | 3977024700 | 22900 | 22950 | 23000 | 22900 | 9516 |
| 585 | 20230719 | 092900 | 3758745800 | 22950 | 22950 | 23000 | 22900 | 1959 |
| 586 | 20230719 | 092800 | 3713805350 | 22950 | 22950 | 23000 | 22950 | 2377 |
| 587 | 20230719 | 092700 | 3659248700 | 22950 | 22950 | 23000 | 22950 | 1185 |
| 588 | 20230719 | 092600 | 3632052000 | 23000 | 22950 | 23050 | 22950 | 4011 |
| 589 | 20230719 | 092500 | 3539812850 | 22950 | 23050 | 23050 | 22950 | 2238 |
| 590 | 20230719 | 092400 | 3488405850 | 23100 | 23000 | 23100 | 22900 | 7213 |
| 591 | 20230719 | 092300 | 3322705300 | 23000 | 23100 | 23100 | 23000 | 4138 |
| 592 | 20230719 | 092200 | 3227401950 | 23100 | 23100 | 23150 | 23050 | 2759 |
| 593 | 20230719 | 092100 | 3163736450 | 23150 | 23200 | 23200 | 23100 | 2398 |
| 594 | 20230719 | 092000 | 3108236600 | 23200 | 22950 | 23250 | 22950 | 4301 |
| 595 | 20230719 | 091900 | 3009031700 | 23000 | 22950 | 23000 | 22950 | 1706 |
| 596 | 20230719 | 091800 | 2969869800 | 22950 | 23050 | 23050 | 22950 | 5404 |
| 597 | 20230719 | 091700 | 2845627650 | 23050 | 23350 | 23400 | 23000 | 9494 |
| 598 | 20230719 | 091600 | 2625387950 | 23350 | 23300 | 23400 | 23300 | 7708 |
| 599 | 20230719 | 091500 | 2445591600 | 23350 | 23150 | 23400 | 23050 | 6361 |
| 600 | 20230719 | 091400 | 2297482300 | 23100 | 23150 | 23150 | 23050 | 4201 |
| 601 | 20230719 | 091300 | 2200493850 | 23150 | 23000 | 23150 | 23000 | 3385 |
| 602 | 20230719 | 091200 | 2122295600 | 23000 | 22950 | 23050 | 22950 | 4538 |
| 603 | 20230719 | 091100 | 2017897650 | 22950 | 22900 | 23000 | 22900 | 2080 |
| 604 | 20230719 | 091000 | 1970171200 | 22950 | 22950 | 23000 | 22900 | 3070 |
| 605 | 20230719 | 090900 | 1899752900 | 22900 | 23050 | 23100 | 22900 | 3932 |
| 606 | 20230719 | 090800 | 1809329800 | 23050 | 22950 | 23100 | 22950 | 2245 |
| 607 | 20230719 | 090700 | 1757573500 | 22950 | 22900 | 23150 | 22850 | 7010 |
| 608 | 20230719 | 090600 | 1596336050 | 22850 | 23100 | 23100 | 22850 | 5644 |
| 609 | 20230719 | 090500 | 1466846900 | 23100 | 22900 | 23150 | 22900 | 2797 |
| 610 | 20230719 | 090400 | 1402418000 | 22900 | 22900 | 23100 | 22800 | 6740 |
| 611 | 20230719 | 090300 | 1247819550 | 22900 | 22950 | 22950 | 22800 | 12245 |
| 612 | 20230719 | 090200 | 967679600 | 22950 | 23300 | 23300 | 22950 | 11029 |
| 613 | 20230719 | 090100 | 712886150 | 23250 | 23550 | 23600 | 23250 | 18392 |
| 614 | 20230719 | 090000 | 281687400 | 23600 | 23600 | 23650 | 23550 | 11936 |