34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 192000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 22418 |
| 3 | 20230719 | 191900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 4 | 20230719 | 191800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 5 | 20230719 | 191700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 6 | 20230719 | 191600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 7 | 20230719 | 191500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 8 | 20230719 | 191400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 9 | 20230719 | 191300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 10 | 20230719 | 191200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 11 | 20230719 | 191100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 12 | 20230719 | 191000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 13 | 20230719 | 190900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 14 | 20230719 | 190800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 15 | 20230719 | 190700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 16 | 20230719 | 190600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 17 | 20230719 | 190500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 18 | 20230719 | 190400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 19 | 20230719 | 190300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 20 | 20230719 | 190200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 21 | 20230719 | 190100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 22 | 20230719 | 190000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 23 | 20230719 | 185900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 24 | 20230719 | 185800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 25 | 20230719 | 185700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 26 | 20230719 | 185600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 27 | 20230719 | 185500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 28 | 20230719 | 185400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 29 | 20230719 | 185300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 30 | 20230719 | 185200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 31 | 20230719 | 185100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 32 | 20230719 | 185000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 22418 |
| 33 | 20230719 | 184900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 34 | 20230719 | 184800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 35 | 20230719 | 184700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 36 | 20230719 | 184600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 37 | 20230719 | 184500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 38 | 20230719 | 184400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 39 | 20230719 | 184300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 40 | 20230719 | 184200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 41 | 20230719 | 184100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 42 | 20230719 | 184000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 43 | 20230719 | 183900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 44 | 20230719 | 183800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 45 | 20230719 | 183700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 46 | 20230719 | 183600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 47 | 20230719 | 183500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 48 | 20230719 | 183400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 49 | 20230719 | 183300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 50 | 20230719 | 183200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 51 | 20230719 | 183100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 52 | 20230719 | 183000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 53 | 20230719 | 182900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 54 | 20230719 | 182800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 55 | 20230719 | 182700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 56 | 20230719 | 182600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 57 | 20230719 | 182500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 58 | 20230719 | 182400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 59 | 20230719 | 182300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 60 | 20230719 | 182200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 61 | 20230719 | 182100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 62 | 20230719 | 182000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 22418 |
| 63 | 20230719 | 181900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 64 | 20230719 | 181800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 65 | 20230719 | 181700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 66 | 20230719 | 181600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 67 | 20230719 | 181500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 68 | 20230719 | 181400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 69 | 20230719 | 181300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 70 | 20230719 | 181200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 71 | 20230719 | 181100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 72 | 20230719 | 181000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 73 | 20230719 | 180900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 74 | 20230719 | 180800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 75 | 20230719 | 180700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 76 | 20230719 | 180600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 77 | 20230719 | 180500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 78 | 20230719 | 180400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 79 | 20230719 | 180300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 80 | 20230719 | 180200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 81 | 20230719 | 180100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 82 | 20230719 | 180000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 83 | 20230719 | 175900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 84 | 20230719 | 175800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 85 | 20230719 | 175700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 86 | 20230719 | 175600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 87 | 20230719 | 175500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 88 | 20230719 | 175400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 89 | 20230719 | 175300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 90 | 20230719 | 175200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 91 | 20230719 | 175100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 92 | 20230719 | 175000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 22418 |
| 93 | 20230719 | 174900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 94 | 20230719 | 174800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 95 | 20230719 | 174700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 96 | 20230719 | 174600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 97 | 20230719 | 174500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 98 | 20230719 | 174400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 99 | 20230719 | 174300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 100 | 20230719 | 174200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 101 | 20230719 | 174100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 102 | 20230719 | 174000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 103 | 20230719 | 173900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 104 | 20230719 | 173800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 105 | 20230719 | 173700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 106 | 20230719 | 173600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 107 | 20230719 | 173500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 108 | 20230719 | 173400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 109 | 20230719 | 173300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 110 | 20230719 | 173200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 111 | 20230719 | 173100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 112 | 20230719 | 173000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 113 | 20230719 | 172900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 114 | 20230719 | 172800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 115 | 20230719 | 172700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 116 | 20230719 | 172600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 117 | 20230719 | 172500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 118 | 20230719 | 172400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 119 | 20230719 | 172300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 120 | 20230719 | 172200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 121 | 20230719 | 172100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 122 | 20230719 | 172000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 22418 |
| 123 | 20230719 | 171900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 124 | 20230719 | 171800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 125 | 20230719 | 171700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 126 | 20230719 | 171600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 127 | 20230719 | 171500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 128 | 20230719 | 171400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 129 | 20230719 | 171300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 130 | 20230719 | 171200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 131 | 20230719 | 171100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 132 | 20230719 | 171000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 133 | 20230719 | 170900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 134 | 20230719 | 170800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 135 | 20230719 | 170700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 136 | 20230719 | 170600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 137 | 20230719 | 170500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 138 | 20230719 | 170400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 139 | 20230719 | 170300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 140 | 20230719 | 170200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 141 | 20230719 | 170100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 142 | 20230719 | 170000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 143 | 20230719 | 165900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 144 | 20230719 | 165800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 145 | 20230719 | 165700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 146 | 20230719 | 165600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 147 | 20230719 | 165500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 148 | 20230719 | 165400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 149 | 20230719 | 165300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 150 | 20230719 | 165200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 151 | 20230719 | 165100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 152 | 20230719 | 165000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 22418 |
| 153 | 20230719 | 164900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 154 | 20230719 | 164800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 155 | 20230719 | 164700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 156 | 20230719 | 164600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 157 | 20230719 | 164500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 158 | 20230719 | 164400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 159 | 20230719 | 164300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 160 | 20230719 | 164200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 161 | 20230719 | 164100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 162 | 20230719 | 164000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 163 | 20230719 | 163900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 164 | 20230719 | 163800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 165 | 20230719 | 163700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 166 | 20230719 | 163600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 167 | 20230719 | 163500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 168 | 20230719 | 163400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 169 | 20230719 | 163300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 170 | 20230719 | 163200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 171 | 20230719 | 163100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 172 | 20230719 | 163000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 173 | 20230719 | 162900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 174 | 20230719 | 162800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 175 | 20230719 | 162700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 176 | 20230719 | 162600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 177 | 20230719 | 162500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 178 | 20230719 | 162400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 179 | 20230719 | 162300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 180 | 20230719 | 162200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 181 | 20230719 | 162100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 182 | 20230719 | 162000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 22418 |
| 183 | 20230719 | 161900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 184 | 20230719 | 161800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 185 | 20230719 | 161700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 186 | 20230719 | 161600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 187 | 20230719 | 161500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 188 | 20230719 | 161400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 189 | 20230719 | 161300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 190 | 20230719 | 161200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 191 | 20230719 | 161100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 192 | 20230719 | 161000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 193 | 20230719 | 160900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 194 | 20230719 | 160800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 195 | 20230719 | 160700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 196 | 20230719 | 160600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 197 | 20230719 | 160500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 198 | 20230719 | 160400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 199 | 20230719 | 160300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 200 | 20230719 | 160200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 201 | 20230719 | 160100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 202 | 20230719 | 160000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 203 | 20230719 | 155900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 204 | 20230719 | 155800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 205 | 20230719 | 155700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 206 | 20230719 | 155600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 207 | 20230719 | 155500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 208 | 20230719 | 155400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 209 | 20230719 | 155300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 210 | 20230719 | 155200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 211 | 20230719 | 155100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 212 | 20230719 | 155000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 22418 |
| 213 | 20230719 | 154900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 214 | 20230719 | 154800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 215 | 20230719 | 154700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 216 | 20230719 | 154600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 217 | 20230719 | 154500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 218 | 20230719 | 154400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 219 | 20230719 | 154300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 220 | 20230719 | 154200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 221 | 20230719 | 154100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 222 | 20230719 | 154000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 223 | 20230719 | 153900 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 224 | 20230719 | 153800 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 225 | 20230719 | 153700 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 226 | 20230719 | 153600 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 227 | 20230719 | 153500 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 228 | 20230719 | 153400 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 229 | 20230719 | 153300 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 230 | 20230719 | 153200 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 231 | 20230719 | 153100 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 232 | 20230719 | 153000 | 64328440950 | 49800 | 49800 | 49800 | 49800 | 22418 |
| 233 | 20230719 | 152900 | 63212024550 | 49900 | 49900 | 49900 | 49900 | 0 |
| 234 | 20230719 | 152800 | 63212024550 | 49900 | 49900 | 49900 | 49900 | 0 |
| 235 | 20230719 | 152700 | 63212024550 | 49900 | 49900 | 49900 | 49900 | 0 |
| 236 | 20230719 | 152600 | 63212024550 | 49900 | 49900 | 49900 | 49900 | 0 |
| 237 | 20230719 | 152500 | 63212024550 | 49900 | 49900 | 49900 | 49900 | 0 |
| 238 | 20230719 | 152400 | 63212024550 | 49900 | 49900 | 49900 | 49900 | 0 |
| 239 | 20230719 | 152300 | 63212024550 | 49900 | 49900 | 49900 | 49900 | 0 |
| 240 | 20230719 | 152200 | 63212024550 | 49900 | 49900 | 49900 | 49900 | 0 |
| 241 | 20230719 | 152100 | 63212024550 | 49900 | 49900 | 49900 | 49900 | 0 |
| 242 | 20230719 | 152000 | 63212024550 | 49900 | 49900 | 49900 | 49900 | 0 |
| 243 | 20230719 | 151900 | 63212024550 | 49900 | 49800 | 50000 | 49400 | 20186 |
| 244 | 20230719 | 151800 | 62209398950 | 49600 | 50800 | 51100 | 49500 | 19474 |
| 245 | 20230719 | 151700 | 61228850100 | 50800 | 51400 | 51400 | 50500 | 12483 |
| 246 | 20230719 | 151600 | 60592345500 | 51400 | 51200 | 51500 | 51000 | 28969 |
| 247 | 20230719 | 151500 | 59107718500 | 51200 | 49850 | 51200 | 49700 | 34527 |
| 248 | 20230719 | 151400 | 57364013600 | 49800 | 49400 | 49850 | 49350 | 13559 |
| 249 | 20230719 | 151300 | 56691624750 | 49350 | 49300 | 49600 | 49250 | 18217 |
| 250 | 20230719 | 151200 | 55791675350 | 49300 | 49300 | 49450 | 49200 | 8705 |
| 251 | 20230719 | 151100 | 55362365000 | 49300 | 49400 | 49500 | 49150 | 14240 |
| 252 | 20230719 | 151000 | 54659265050 | 49400 | 49050 | 49500 | 48800 | 18140 |
| 253 | 20230719 | 150900 | 53768161550 | 49100 | 48700 | 49100 | 48600 | 17856 |
| 254 | 20230719 | 150800 | 52894693700 | 48700 | 48400 | 48800 | 48350 | 14122 |
| 255 | 20230719 | 150700 | 52208745750 | 48400 | 48300 | 48400 | 48150 | 2546 |
| 256 | 20230719 | 150600 | 52085745000 | 48300 | 48400 | 48500 | 48150 | 5216 |
| 257 | 20230719 | 150500 | 51833218300 | 48450 | 48250 | 48500 | 48250 | 6753 |
| 258 | 20230719 | 150400 | 51506414650 | 48250 | 47900 | 48250 | 47850 | 3699 |
| 259 | 20230719 | 150300 | 51328619250 | 47950 | 48000 | 48150 | 47850 | 1845 |
| 260 | 20230719 | 150200 | 51240224100 | 48000 | 48200 | 48250 | 47950 | 2866 |
| 261 | 20230719 | 150100 | 51102434550 | 48200 | 47850 | 48250 | 47850 | 4891 |
| 262 | 20230719 | 150000 | 50867570800 | 48000 | 48500 | 48550 | 47850 | 6846 |
| 263 | 20230719 | 145900 | 50537166300 | 48500 | 48400 | 48550 | 48300 | 7279 |
| 264 | 20230719 | 145800 | 50184556700 | 48450 | 48250 | 48500 | 48150 | 10073 |
| 265 | 20230719 | 145700 | 49697127400 | 48250 | 47300 | 48300 | 47300 | 9771 |
| 266 | 20230719 | 145600 | 49228466200 | 47300 | 47450 | 47450 | 47250 | 4343 |
| 267 | 20230719 | 145500 | 49022875400 | 47450 | 47450 | 47600 | 47400 | 4127 |
| 268 | 20230719 | 145400 | 48826964350 | 47500 | 47750 | 47750 | 47450 | 4671 |
| 269 | 20230719 | 145300 | 48604610300 | 47750 | 48000 | 48000 | 47700 | 8646 |
| 270 | 20230719 | 145200 | 48190455200 | 48000 | 47950 | 48100 | 47850 | 3713 |
| 271 | 20230719 | 145100 | 48012327900 | 47950 | 48100 | 48100 | 47900 | 2857 |
| 272 | 20230719 | 145000 | 47875087150 | 48100 | 48150 | 48300 | 48050 | 2424 |
| 273 | 20230719 | 144900 | 47758271200 | 48200 | 48150 | 48350 | 48000 | 4612 |
| 274 | 20230719 | 144800 | 47535759300 | 48200 | 48150 | 48200 | 47750 | 3637 |
| 275 | 20230719 | 144700 | 47361344800 | 48150 | 48200 | 48250 | 48050 | 3950 |
| 276 | 20230719 | 144600 | 47171125450 | 48200 | 47850 | 48250 | 47850 | 4674 |
| 277 | 20230719 | 144500 | 46946393750 | 47950 | 47700 | 47950 | 47650 | 3766 |
| 278 | 20230719 | 144400 | 46766342350 | 47600 | 47600 | 47700 | 47500 | 4037 |
| 279 | 20230719 | 144300 | 46574230500 | 47600 | 47650 | 47700 | 47600 | 2585 |
| 280 | 20230719 | 144200 | 46451150200 | 47650 | 47550 | 47700 | 47500 | 1404 |
| 281 | 20230719 | 144100 | 46384353550 | 47550 | 47800 | 47800 | 47500 | 3462 |
| 282 | 20230719 | 144000 | 46219581000 | 47800 | 48000 | 48100 | 47800 | 7218 |
| 283 | 20230719 | 143900 | 45873106950 | 48050 | 48100 | 48150 | 47850 | 2956 |
| 284 | 20230719 | 143800 | 45731079350 | 48100 | 47850 | 48150 | 47800 | 5277 |
| 285 | 20230719 | 143700 | 45477949100 | 47900 | 47800 | 48000 | 47650 | 2129 |
| 286 | 20230719 | 143600 | 45376086750 | 47750 | 47500 | 47950 | 47200 | 9407 |
| 287 | 20230719 | 143500 | 44929108800 | 47500 | 47800 | 47850 | 47500 | 5437 |
| 288 | 20230719 | 143400 | 44669953700 | 47800 | 48150 | 48150 | 47800 | 4403 |
| 289 | 20230719 | 143300 | 44458822200 | 48100 | 47850 | 48150 | 47800 | 5624 |
| 290 | 20230719 | 143200 | 44188517850 | 47850 | 48050 | 48250 | 47600 | 5363 |
| 291 | 20230719 | 143100 | 43931441200 | 48050 | 48500 | 48500 | 48000 | 6100 |
| 292 | 20230719 | 143000 | 43636994350 | 48450 | 48150 | 48500 | 48000 | 11334 |
| 293 | 20230719 | 142900 | 43090836500 | 48200 | 48300 | 48300 | 48050 | 7824 |
| 294 | 20230719 | 142800 | 42713943900 | 48300 | 47750 | 48750 | 47750 | 23853 |
| 295 | 20230719 | 142700 | 41559184400 | 47750 | 47850 | 48000 | 47650 | 6671 |
| 296 | 20230719 | 142600 | 41239938350 | 47750 | 47800 | 48150 | 47650 | 13286 |
| 297 | 20230719 | 142500 | 40602494000 | 47800 | 47250 | 48000 | 47100 | 11461 |
| 298 | 20230719 | 142400 | 40056867250 | 47200 | 47550 | 47600 | 47000 | 12210 |
| 299 | 20230719 | 142300 | 39479884850 | 47550 | 48400 | 48400 | 47350 | 15622 |
| 300 | 20230719 | 142200 | 38733574300 | 48300 | 47900 | 48800 | 47800 | 14033 |
| 301 | 20230719 | 142100 | 38054251550 | 47900 | 49000 | 49000 | 47900 | 23336 |
| 302 | 20230719 | 142000 | 36925526050 | 49000 | 48000 | 49000 | 47850 | 20554 |
| 303 | 20230719 | 141900 | 35929773100 | 48000 | 48650 | 48650 | 48000 | 17937 |
| 304 | 20230719 | 141800 | 35062991900 | 48700 | 48600 | 49200 | 48400 | 38444 |
| 305 | 20230719 | 141700 | 33185854750 | 48600 | 48150 | 48950 | 47600 | 46616 |
| 306 | 20230719 | 141600 | 30930780800 | 48200 | 47700 | 48200 | 47250 | 25055 |
| 307 | 20230719 | 141500 | 29735334850 | 47750 | 47300 | 48300 | 47150 | 72151 |
| 308 | 20230719 | 141400 | 26301358750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 309 | 20230719 | 141300 | 26301358750 | 46900 | 46750 | 46950 | 46650 | 5115 |
| 310 | 20230719 | 141200 | 26061730050 | 46750 | 45400 | 46800 | 45300 | 17999 |
| 311 | 20230719 | 141100 | 25230448850 | 45450 | 45700 | 46300 | 45250 | 18098 |
| 312 | 20230719 | 141000 | 24403036600 | 45750 | 45400 | 46400 | 45250 | 28197 |
| 313 | 20230719 | 140900 | 23106411450 | 45350 | 44750 | 45550 | 44750 | 23740 |
| 314 | 20230719 | 140800 | 22033314900 | 44750 | 44500 | 44950 | 44450 | 18788 |
| 315 | 20230719 | 140700 | 21193971250 | 44500 | 44500 | 44500 | 44400 | 2914 |
| 316 | 20230719 | 140600 | 21064352950 | 44450 | 44200 | 44500 | 44100 | 3345 |
| 317 | 20230719 | 140500 | 20915871150 | 44200 | 44350 | 44500 | 44100 | 3541 |
| 318 | 20230719 | 140400 | 20758962050 | 44350 | 43700 | 44350 | 43600 | 12901 |
| 319 | 20230719 | 140300 | 20190722450 | 43700 | 43800 | 43900 | 43650 | 1279 |
| 320 | 20230719 | 140200 | 20134828950 | 43800 | 43550 | 43900 | 43550 | 2135 |
| 321 | 20230719 | 140100 | 20041300350 | 43550 | 43400 | 43550 | 43300 | 1033 |
| 322 | 20230719 | 140000 | 19996324850 | 43550 | 43500 | 43550 | 43400 | 288 |
| 323 | 20230719 | 135900 | 19983806600 | 43500 | 43600 | 43800 | 43400 | 491 |
| 324 | 20230719 | 135800 | 19962409200 | 43550 | 43250 | 43650 | 43250 | 2269 |
| 325 | 20230719 | 135700 | 19863801700 | 43200 | 43150 | 43200 | 43100 | 1216 |
| 326 | 20230719 | 135600 | 19811279450 | 43150 | 43100 | 43150 | 43100 | 364 |
| 327 | 20230719 | 135500 | 19795590900 | 43050 | 43100 | 43150 | 43050 | 359 |
| 328 | 20230719 | 135400 | 19780127550 | 43100 | 43100 | 43100 | 43000 | 197 |
| 329 | 20230719 | 135300 | 19771640850 | 43100 | 43200 | 43200 | 42900 | 1108 |
| 330 | 20230719 | 135200 | 19723879350 | 43150 | 42950 | 43150 | 42950 | 2165 |
| 331 | 20230719 | 135100 | 19630709550 | 43000 | 43000 | 43000 | 42900 | 267 |
| 332 | 20230719 | 135000 | 19619235800 | 42900 | 42850 | 42950 | 42850 | 308 |
| 333 | 20230719 | 134900 | 19606024200 | 42900 | 42850 | 42900 | 42850 | 236 |
| 334 | 20230719 | 134800 | 19595902850 | 42850 | 42650 | 42850 | 42650 | 860 |
| 335 | 20230719 | 134700 | 19559096300 | 42650 | 42700 | 42700 | 42650 | 205 |
| 336 | 20230719 | 134600 | 19550346100 | 42700 | 42850 | 42850 | 42700 | 1384 |
| 337 | 20230719 | 134500 | 19491112100 | 42950 | 42800 | 42950 | 42800 | 277 |
| 338 | 20230719 | 134400 | 19479227800 | 42850 | 42750 | 42850 | 42750 | 356 |
| 339 | 20230719 | 134300 | 19463985950 | 42800 | 42750 | 42800 | 42700 | 289 |
| 340 | 20230719 | 134200 | 19451625100 | 42750 | 42700 | 42750 | 42650 | 186 |
| 341 | 20230719 | 134100 | 19443680150 | 42700 | 42700 | 42700 | 42650 | 346 |
| 342 | 20230719 | 134000 | 19428906200 | 42700 | 42650 | 42700 | 42650 | 139 |
| 343 | 20230719 | 133900 | 19422975300 | 42600 | 42600 | 42650 | 42600 | 100 |
| 344 | 20230719 | 133800 | 19418711750 | 42650 | 42550 | 42650 | 42550 | 221 |
| 345 | 20230719 | 133700 | 19409301150 | 42500 | 42500 | 42500 | 42500 | 20 |
| 346 | 20230719 | 133600 | 19408451150 | 42550 | 42500 | 42600 | 42500 | 197 |
| 347 | 20230719 | 133500 | 19400068450 | 42550 | 42550 | 42600 | 42550 | 195 |
| 348 | 20230719 | 133400 | 19391771100 | 42600 | 42550 | 42600 | 42500 | 398 |
| 349 | 20230719 | 133300 | 19374833700 | 42600 | 42600 | 42600 | 42550 | 142 |
| 350 | 20230719 | 133200 | 19368784650 | 42600 | 42600 | 42600 | 42550 | 407 |
| 351 | 20230719 | 133100 | 19351450200 | 42550 | 42600 | 42600 | 42550 | 218 |
| 352 | 20230719 | 133000 | 19342166000 | 42600 | 42600 | 42600 | 42600 | 104 |
| 353 | 20230719 | 132900 | 19337735600 | 42600 | 42550 | 42600 | 42550 | 106 |
| 354 | 20230719 | 132800 | 19333220950 | 42600 | 42600 | 42650 | 42550 | 128 |
| 355 | 20230719 | 132700 | 19327768900 | 42600 | 42600 | 42600 | 42550 | 174 |
| 356 | 20230719 | 132600 | 19320360500 | 42600 | 42550 | 42600 | 42550 | 144 |
| 357 | 20230719 | 132500 | 19314228250 | 42500 | 42300 | 42550 | 42300 | 430 |
| 358 | 20230719 | 132400 | 19296003400 | 42300 | 42400 | 42400 | 42300 | 349 |
| 359 | 20230719 | 132300 | 19281221250 | 42400 | 42400 | 42500 | 42400 | 426 |
| 360 | 20230719 | 132200 | 19263158450 | 42400 | 42500 | 42500 | 42400 | 298 |
| 361 | 20230719 | 132100 | 19250509650 | 42500 | 42500 | 42500 | 42500 | 39 |
| 362 | 20230719 | 132000 | 19248852150 | 42500 | 42500 | 42550 | 42500 | 168 |
| 363 | 20230719 | 131900 | 19241709700 | 42500 | 42500 | 42500 | 42500 | 20 |
| 364 | 20230719 | 131800 | 19240859700 | 42450 | 42450 | 42600 | 42450 | 114 |
| 365 | 20230719 | 131700 | 19236013000 | 42450 | 42500 | 42500 | 42400 | 192 |
| 366 | 20230719 | 131600 | 19227855750 | 42500 | 42550 | 42550 | 42450 | 2208 |
| 367 | 20230719 | 131500 | 19134024600 | 42550 | 42550 | 42600 | 42550 | 81 |
| 368 | 20230719 | 131400 | 19130577050 | 42600 | 42550 | 42600 | 42550 | 475 |
| 369 | 20230719 | 131300 | 19110357150 | 42550 | 42650 | 42650 | 42550 | 76 |
| 370 | 20230719 | 131200 | 19107119850 | 42650 | 42700 | 42700 | 42600 | 348 |
| 371 | 20230719 | 131100 | 19092277900 | 42750 | 42750 | 42750 | 42700 | 393 |
| 372 | 20230719 | 131000 | 19075488250 | 42750 | 42700 | 42750 | 42700 | 204 |
| 373 | 20230719 | 130900 | 19066769200 | 42700 | 42750 | 42750 | 42650 | 92 |
| 374 | 20230719 | 130800 | 19062845100 | 42750 | 42600 | 42750 | 42600 | 452 |
| 375 | 20230719 | 130700 | 19043551850 | 42600 | 42700 | 42700 | 42600 | 556 |
| 376 | 20230719 | 130600 | 19019837550 | 42700 | 42750 | 42750 | 42700 | 124 |
| 377 | 20230719 | 130500 | 19014542650 | 42750 | 42750 | 42800 | 42700 | 283 |
| 378 | 20230719 | 130400 | 19002442050 | 42750 | 42750 | 42800 | 42750 | 563 |
| 379 | 20230719 | 130300 | 18978367650 | 42800 | 42900 | 42900 | 42800 | 1434 |
| 380 | 20230719 | 130200 | 18916867200 | 42950 | 42950 | 42950 | 42900 | 564 |
| 381 | 20230719 | 130100 | 18892646250 | 42950 | 42950 | 42950 | 42950 | 56 |
| 382 | 20230719 | 130000 | 18890241050 | 43000 | 43000 | 43000 | 42950 | 19 |
| 383 | 20230719 | 125900 | 18889424250 | 43000 | 42950 | 43050 | 42950 | 304 |
| 384 | 20230719 | 125800 | 18876354550 | 43050 | 43000 | 43050 | 42950 | 1157 |
| 385 | 20230719 | 125700 | 18826604450 | 43050 | 43050 | 43050 | 43050 | 229 |
| 386 | 20230719 | 125600 | 18816746000 | 43000 | 43050 | 43100 | 43000 | 507 |
| 387 | 20230719 | 125500 | 18794927700 | 43100 | 43050 | 43100 | 43000 | 448 |
| 388 | 20230719 | 125400 | 18775655000 | 43000 | 42950 | 43000 | 42950 | 202 |
| 389 | 20230719 | 125300 | 18766972300 | 42950 | 42950 | 42950 | 42950 | 0 |
| 390 | 20230719 | 125200 | 18766972300 | 42950 | 43050 | 43050 | 42950 | 292 |
| 391 | 20230719 | 125100 | 18754415900 | 43050 | 43050 | 43050 | 43050 | 89 |
| 392 | 20230719 | 125000 | 18750584450 | 43050 | 42900 | 43050 | 42900 | 335 |
| 393 | 20230719 | 124900 | 18736187300 | 42900 | 42900 | 43000 | 42850 | 468 |
| 394 | 20230719 | 124800 | 18716086550 | 42750 | 42750 | 42850 | 42750 | 438 |
| 395 | 20230719 | 124700 | 18697342100 | 42750 | 42850 | 42850 | 42750 | 135 |
| 396 | 20230719 | 124600 | 18691567700 | 42850 | 42850 | 42900 | 42850 | 199 |
| 397 | 20230719 | 124500 | 18683035050 | 42900 | 42800 | 42900 | 42800 | 253 |
| 398 | 20230719 | 124400 | 18672200750 | 42800 | 42850 | 42850 | 42650 | 1397 |
| 399 | 20230719 | 124300 | 18612421000 | 42850 | 42900 | 42900 | 42850 | 429 |
| 400 | 20230719 | 124200 | 18594023100 | 42900 | 42950 | 42950 | 42900 | 88 |
| 401 | 20230719 | 124100 | 18590246950 | 43000 | 43000 | 43000 | 43000 | 6 |
| 402 | 20230719 | 124000 | 18589988950 | 43000 | 42900 | 43100 | 42900 | 241 |
| 403 | 20230719 | 123900 | 18579623050 | 43100 | 43000 | 43100 | 42900 | 314 |
| 404 | 20230719 | 123800 | 18566127600 | 43150 | 43150 | 43150 | 43150 | 371 |
| 405 | 20230719 | 123700 | 18550118950 | 43150 | 43000 | 43150 | 43000 | 358 |
| 406 | 20230719 | 123600 | 18534708750 | 43050 | 43100 | 43100 | 43050 | 308 |
| 407 | 20230719 | 123500 | 18521446800 | 43100 | 43300 | 43300 | 43100 | 1519 |
| 408 | 20230719 | 123400 | 18455915550 | 43300 | 43200 | 43300 | 43200 | 432 |
| 409 | 20230719 | 123300 | 18437218050 | 43200 | 43200 | 43200 | 43200 | 131 |
| 410 | 20230719 | 123200 | 18431558850 | 43250 | 43150 | 43250 | 43150 | 189 |
| 411 | 20230719 | 123100 | 18423397550 | 43250 | 43150 | 43250 | 43150 | 190 |
| 412 | 20230719 | 123000 | 18415198550 | 43150 | 43250 | 43250 | 43150 | 1194 |
| 413 | 20230719 | 122900 | 18363602000 | 43250 | 43250 | 43250 | 43250 | 1 |
| 414 | 20230719 | 122800 | 18363558750 | 43250 | 43300 | 43300 | 43250 | 894 |
| 415 | 20230719 | 122700 | 18324848600 | 43300 | 43250 | 43300 | 43250 | 305 |
| 416 | 20230719 | 122600 | 18311647150 | 43150 | 43200 | 43200 | 43150 | 703 |
| 417 | 20230719 | 122500 | 18281278400 | 43250 | 43250 | 43300 | 43250 | 861 |
| 418 | 20230719 | 122400 | 18244040100 | 43250 | 43250 | 43250 | 43250 | 58 |
| 419 | 20230719 | 122300 | 18241531600 | 43250 | 43300 | 43300 | 43200 | 168 |
| 420 | 20230719 | 122200 | 18234265800 | 43200 | 43350 | 43350 | 43200 | 1965 |
| 421 | 20230719 | 122100 | 18149210250 | 43350 | 43300 | 43350 | 43300 | 362 |
| 422 | 20230719 | 122000 | 18133527000 | 43300 | 43350 | 43400 | 43300 | 1497 |
| 423 | 20230719 | 121900 | 18068649150 | 43450 | 43500 | 43550 | 43350 | 2282 |
| 424 | 20230719 | 121800 | 17969522500 | 43500 | 43500 | 43550 | 43500 | 202 |
| 425 | 20230719 | 121700 | 17960733900 | 43500 | 43500 | 43550 | 43500 | 29 |
| 426 | 20230719 | 121600 | 17959472100 | 43500 | 43500 | 43550 | 43500 | 111 |
| 427 | 20230719 | 121500 | 17954643550 | 43550 | 43600 | 43700 | 43550 | 332 |
| 428 | 20230719 | 121400 | 17940159500 | 43700 | 43650 | 43700 | 43600 | 155 |
| 429 | 20230719 | 121300 | 17933396550 | 43750 | 43750 | 43750 | 43650 | 40 |
| 430 | 20230719 | 121200 | 17931647500 | 43800 | 43650 | 43800 | 43650 | 590 |
| 431 | 20230719 | 121100 | 17905823650 | 43650 | 43650 | 43650 | 43600 | 186 |
| 432 | 20230719 | 121000 | 17897710050 | 43600 | 43650 | 43650 | 43600 | 45 |
| 433 | 20230719 | 120900 | 17895747450 | 43750 | 43600 | 43750 | 43600 | 93 |
| 434 | 20230719 | 120800 | 17891687100 | 43700 | 43650 | 43900 | 43550 | 1021 |
| 435 | 20230719 | 120700 | 17846982700 | 43500 | 43550 | 43550 | 43500 | 428 |
| 436 | 20230719 | 120600 | 17828343450 | 43650 | 43600 | 43650 | 43600 | 352 |
| 437 | 20230719 | 120500 | 17812991200 | 43600 | 43450 | 43600 | 43450 | 563 |
| 438 | 20230719 | 120400 | 17788481650 | 43450 | 43450 | 43450 | 43450 | 79 |
| 439 | 20230719 | 120300 | 17785049100 | 43450 | 43500 | 43500 | 43450 | 270 |
| 440 | 20230719 | 120200 | 17773315000 | 43500 | 43450 | 43500 | 43450 | 73 |
| 441 | 20230719 | 120100 | 17770139950 | 43500 | 43450 | 43500 | 43450 | 24 |
| 442 | 20230719 | 120000 | 17769096950 | 43450 | 43500 | 43550 | 43450 | 136 |
| 443 | 20230719 | 115900 | 17763181600 | 43500 | 43500 | 43500 | 43500 | 194 |
| 444 | 20230719 | 115800 | 17754742600 | 43550 | 43500 | 43550 | 43500 | 197 |
| 445 | 20230719 | 115700 | 17746168900 | 43500 | 43650 | 43650 | 43500 | 340 |
| 446 | 20230719 | 115600 | 17731341100 | 43650 | 43750 | 43750 | 43650 | 192 |
| 447 | 20230719 | 115500 | 17722956200 | 43750 | 43900 | 43900 | 43750 | 264 |
| 448 | 20230719 | 115400 | 17711385300 | 43900 | 43800 | 43900 | 43800 | 107 |
| 449 | 20230719 | 115300 | 17706688400 | 43900 | 43800 | 43900 | 43800 | 295 |
| 450 | 20230719 | 115200 | 17693757250 | 43800 | 43900 | 43900 | 43800 | 87 |
| 451 | 20230719 | 115100 | 17689944450 | 43900 | 43900 | 43900 | 43900 | 96 |
| 452 | 20230719 | 115000 | 17685730050 | 43900 | 43900 | 43950 | 43800 | 118 |
| 453 | 20230719 | 114900 | 17680554300 | 43950 | 43750 | 44000 | 43750 | 781 |
| 454 | 20230719 | 114800 | 17646282450 | 43750 | 43700 | 43800 | 43700 | 442 |
| 455 | 20230719 | 114700 | 17626948200 | 43800 | 43500 | 43950 | 43500 | 772 |
| 456 | 20230719 | 114600 | 17593178550 | 43550 | 43450 | 43550 | 43400 | 2387 |
| 457 | 20230719 | 114500 | 17489434300 | 43450 | 43500 | 43600 | 43450 | 1172 |
| 458 | 20230719 | 114400 | 17438392500 | 43500 | 43450 | 43500 | 43450 | 272 |
| 459 | 20230719 | 114300 | 17426570450 | 43450 | 43550 | 43550 | 43450 | 1563 |
| 460 | 20230719 | 114200 | 17358584800 | 43550 | 43600 | 43600 | 43500 | 1177 |
| 461 | 20230719 | 114100 | 17307324250 | 43600 | 43650 | 43650 | 43600 | 1093 |
| 462 | 20230719 | 114000 | 17259669400 | 43600 | 43550 | 43800 | 43550 | 127 |
| 463 | 20230719 | 113900 | 17254135800 | 43550 | 43650 | 43850 | 43550 | 1007 |
| 464 | 20230719 | 113800 | 17210059200 | 43500 | 43600 | 43650 | 43500 | 106 |
| 465 | 20230719 | 113700 | 17205441300 | 43750 | 43750 | 43750 | 43500 | 738 |
| 466 | 20230719 | 113600 | 17173260500 | 43800 | 43500 | 43800 | 43500 | 1151 |
| 467 | 20230719 | 113500 | 17123030450 | 43500 | 43450 | 43500 | 43450 | 188 |
| 468 | 20230719 | 113400 | 17114859000 | 43450 | 43650 | 43650 | 43450 | 67 |
| 469 | 20230719 | 113300 | 17111938100 | 43650 | 43600 | 43650 | 43600 | 83 |
| 470 | 20230719 | 113200 | 17108318900 | 43650 | 43600 | 43650 | 43400 | 733 |
| 471 | 20230719 | 113100 | 17076360500 | 43600 | 43500 | 43700 | 43500 | 302 |
| 472 | 20230719 | 113000 | 17063198000 | 43550 | 43450 | 43550 | 43400 | 957 |
| 473 | 20230719 | 112900 | 17021583550 | 43550 | 43450 | 43550 | 43300 | 252 |
| 474 | 20230719 | 112800 | 17010660550 | 43700 | 43600 | 43700 | 43500 | 372 |
| 475 | 20230719 | 112700 | 16994427850 | 43600 | 43350 | 43600 | 43200 | 248 |
| 476 | 20230719 | 112600 | 16983667950 | 43350 | 43200 | 43350 | 43200 | 996 |
| 477 | 20230719 | 112500 | 16940639400 | 43200 | 43200 | 43300 | 43200 | 83 |
| 478 | 20230719 | 112400 | 16937052700 | 43150 | 43200 | 44000 | 43150 | 1528 |
| 479 | 20230719 | 112300 | 16870432200 | 43150 | 43250 | 43250 | 43100 | 244 |
| 480 | 20230719 | 112200 | 16859912450 | 43100 | 43100 | 43300 | 43000 | 391 |
| 481 | 20230719 | 112100 | 16843082550 | 43000 | 43800 | 43800 | 43000 | 2455 |
| 482 | 20230719 | 112000 | 16736692350 | 43900 | 43800 | 43900 | 43800 | 632 |
| 483 | 20230719 | 111900 | 16708959700 | 43800 | 43750 | 43900 | 43550 | 783 |
| 484 | 20230719 | 111800 | 16674681100 | 43550 | 43750 | 43750 | 43500 | 777 |
| 485 | 20230719 | 111700 | 16640773550 | 43800 | 43950 | 44000 | 43650 | 1014 |
| 486 | 20230719 | 111600 | 16596264750 | 44000 | 43450 | 44000 | 43400 | 2472 |
| 487 | 20230719 | 111500 | 16487860500 | 43500 | 43500 | 43550 | 42750 | 4871 |
| 488 | 20230719 | 111400 | 16277555150 | 43500 | 43750 | 43850 | 43450 | 2588 |
| 489 | 20230719 | 111300 | 16164684050 | 43750 | 43750 | 43800 | 43650 | 945 |
| 490 | 20230719 | 111200 | 16123339850 | 43750 | 43950 | 44000 | 43700 | 1794 |
| 491 | 20230719 | 111100 | 16044665400 | 43950 | 44450 | 44500 | 43900 | 5488 |
| 492 | 20230719 | 111000 | 15802090950 | 44400 | 44100 | 44400 | 44050 | 3664 |
| 493 | 20230719 | 110900 | 15640031350 | 44100 | 43950 | 44200 | 43900 | 2152 |
| 494 | 20230719 | 110800 | 15545139900 | 43900 | 44200 | 44300 | 43900 | 2973 |
| 495 | 20230719 | 110700 | 15414047250 | 44200 | 44400 | 44500 | 44200 | 4286 |
| 496 | 20230719 | 110600 | 15223699900 | 44400 | 44150 | 44450 | 43900 | 3655 |
| 497 | 20230719 | 110500 | 15062095450 | 44100 | 43750 | 44200 | 43650 | 3292 |
| 498 | 20230719 | 110400 | 14917373300 | 43750 | 44400 | 44500 | 43700 | 4268 |
| 499 | 20230719 | 110300 | 14728607150 | 44400 | 44250 | 44550 | 43700 | 10291 |
| 500 | 20230719 | 110200 | 14272696000 | 44250 | 44700 | 44800 | 44250 | 8149 |
| 501 | 20230719 | 110100 | 13909511300 | 44750 | 43900 | 44750 | 43700 | 15932 |
| 502 | 20230719 | 110000 | 13205435500 | 43800 | 42800 | 43900 | 42800 | 7936 |
| 503 | 20230719 | 105900 | 12862174600 | 42800 | 42600 | 42950 | 42600 | 3544 |
| 504 | 20230719 | 105800 | 12710633150 | 42650 | 42400 | 42650 | 42400 | 656 |
| 505 | 20230719 | 105700 | 12682714200 | 42500 | 42400 | 42500 | 42400 | 284 |
| 506 | 20230719 | 105600 | 12670656700 | 42350 | 42350 | 42350 | 42300 | 73 |
| 507 | 20230719 | 105500 | 12667566250 | 42350 | 42400 | 42400 | 42350 | 27 |
| 508 | 20230719 | 105400 | 12666422550 | 42400 | 42250 | 42400 | 42250 | 70 |
| 509 | 20230719 | 105300 | 12663456950 | 42200 | 42400 | 42400 | 42200 | 709 |
| 510 | 20230719 | 105200 | 12633509300 | 42400 | 42350 | 42450 | 42250 | 122 |
| 511 | 20230719 | 105100 | 12628344500 | 42500 | 42450 | 42500 | 42350 | 26 |
| 512 | 20230719 | 105000 | 12627240350 | 42500 | 42500 | 42500 | 42500 | 127 |
| 513 | 20230719 | 104900 | 12621842850 | 42400 | 42500 | 42500 | 42400 | 58 |
| 514 | 20230719 | 104800 | 12619383050 | 42400 | 42350 | 42400 | 42300 | 330 |
| 515 | 20230719 | 104700 | 12605402200 | 42350 | 42300 | 42350 | 42300 | 113 |
| 516 | 20230719 | 104600 | 12600621700 | 42300 | 42300 | 42300 | 42250 | 59 |
| 517 | 20230719 | 104500 | 12598126500 | 42300 | 42250 | 42350 | 42200 | 228 |
| 518 | 20230719 | 104400 | 12588482000 | 42250 | 42300 | 42300 | 42250 | 191 |
| 519 | 20230719 | 104300 | 12580407950 | 42250 | 42200 | 42250 | 42200 | 239 |
| 520 | 20230719 | 104200 | 12570321700 | 42200 | 42250 | 42250 | 42200 | 224 |
| 521 | 20230719 | 104100 | 12560862050 | 42250 | 42250 | 42250 | 42250 | 405 |
| 522 | 20230719 | 104000 | 12543750800 | 42300 | 42350 | 42350 | 42300 | 140 |
| 523 | 20230719 | 103900 | 12537826050 | 42350 | 42350 | 42400 | 42350 | 121 |
| 524 | 20230719 | 103800 | 12532701250 | 42400 | 42350 | 42400 | 42250 | 346 |
| 525 | 20230719 | 103700 | 12518051750 | 42350 | 42400 | 42400 | 42350 | 364 |
| 526 | 20230719 | 103600 | 12502618200 | 42300 | 42250 | 42300 | 42250 | 143 |
| 527 | 20230719 | 103500 | 12496570250 | 42250 | 42400 | 42500 | 42250 | 1155 |
| 528 | 20230719 | 103400 | 12447714400 | 42400 | 42450 | 42500 | 42400 | 330 |
| 529 | 20230719 | 103300 | 12433720450 | 42400 | 42400 | 42400 | 42400 | 72 |
| 530 | 20230719 | 103200 | 12430667650 | 42550 | 42400 | 42550 | 42350 | 772 |
| 531 | 20230719 | 103100 | 12397947800 | 42350 | 42400 | 42400 | 42350 | 203 |
| 532 | 20230719 | 103000 | 12389348650 | 42400 | 42350 | 42450 | 42350 | 809 |
| 533 | 20230719 | 102900 | 12355058850 | 42400 | 42450 | 42500 | 42350 | 339 |
| 534 | 20230719 | 102800 | 12340680750 | 42450 | 42450 | 42500 | 42400 | 291 |
| 535 | 20230719 | 102700 | 12328328000 | 42450 | 42400 | 42450 | 42350 | 362 |
| 536 | 20230719 | 102600 | 12312980350 | 42400 | 42600 | 42600 | 42400 | 2561 |
| 537 | 20230719 | 102500 | 12204276500 | 42700 | 42600 | 42700 | 42400 | 2582 |
| 538 | 20230719 | 102400 | 12094413100 | 42600 | 42500 | 42650 | 42500 | 580 |
| 539 | 20230719 | 102300 | 12069734050 | 42450 | 42700 | 42750 | 42450 | 2131 |
| 540 | 20230719 | 102200 | 11979019750 | 42650 | 42600 | 42700 | 42600 | 872 |
| 541 | 20230719 | 102100 | 11941824650 | 42600 | 42550 | 42650 | 42550 | 609 |
| 542 | 20230719 | 102000 | 11915904300 | 42550 | 42450 | 42750 | 42400 | 1676 |
| 543 | 20230719 | 101900 | 11844525050 | 42500 | 42300 | 42500 | 42250 | 465 |
| 544 | 20230719 | 101800 | 11824797950 | 42250 | 42250 | 42300 | 42200 | 1051 |
| 545 | 20230719 | 101700 | 11780397850 | 42250 | 42200 | 42250 | 42200 | 2187 |
| 546 | 20230719 | 101600 | 11688083300 | 42200 | 42050 | 42200 | 42050 | 344 |
| 547 | 20230719 | 101500 | 11673579200 | 42000 | 42150 | 42200 | 42000 | 611 |
| 548 | 20230719 | 101400 | 11647857900 | 42150 | 41950 | 42150 | 41950 | 920 |
| 549 | 20230719 | 101300 | 11609164250 | 42000 | 41650 | 42000 | 41650 | 1117 |
| 550 | 20230719 | 101200 | 11562349650 | 41650 | 41600 | 41650 | 41550 | 242 |
| 551 | 20230719 | 101100 | 11552281300 | 41600 | 41900 | 41900 | 41500 | 1606 |
| 552 | 20230719 | 101000 | 11485366400 | 41850 | 41700 | 41900 | 41700 | 1794 |
| 553 | 20230719 | 100900 | 11410321150 | 41700 | 41600 | 41750 | 41550 | 3170 |
| 554 | 20230719 | 100800 | 11278196900 | 41700 | 41350 | 41700 | 41350 | 541 |
| 555 | 20230719 | 100700 | 11255718600 | 41450 | 41200 | 41700 | 41200 | 1478 |
| 556 | 20230719 | 100600 | 11194740700 | 41200 | 41200 | 41250 | 41100 | 913 |
| 557 | 20230719 | 100500 | 11157136500 | 41200 | 40800 | 41200 | 40650 | 1184 |
| 558 | 20230719 | 100400 | 11108596250 | 40600 | 40550 | 40750 | 40550 | 1143 |
| 559 | 20230719 | 100300 | 11062160100 | 40550 | 40800 | 40800 | 40550 | 2229 |
| 560 | 20230719 | 100200 | 10971687450 | 40900 | 40650 | 40950 | 40600 | 1611 |
| 561 | 20230719 | 100100 | 10906195850 | 40600 | 41050 | 41050 | 40600 | 3995 |
| 562 | 20230719 | 100000 | 10742632400 | 41050 | 41200 | 41250 | 41050 | 1734 |
| 563 | 20230719 | 095900 | 10671334150 | 41200 | 41400 | 41400 | 41150 | 1440 |
| 564 | 20230719 | 095800 | 10612004850 | 41400 | 41300 | 41450 | 41300 | 625 |
| 565 | 20230719 | 095700 | 10586145200 | 41300 | 41150 | 41400 | 41100 | 691 |
| 566 | 20230719 | 095600 | 10557672350 | 41100 | 41350 | 41350 | 41100 | 3492 |
| 567 | 20230719 | 095500 | 10413855000 | 41350 | 41300 | 41450 | 41300 | 785 |
| 568 | 20230719 | 095400 | 10381418650 | 41450 | 41700 | 41700 | 41200 | 1310 |
| 569 | 20230719 | 095300 | 10327195150 | 41700 | 41650 | 41800 | 41450 | 1594 |
| 570 | 20230719 | 095200 | 10260861800 | 41600 | 41700 | 41750 | 41600 | 922 |
| 571 | 20230719 | 095100 | 10222458600 | 41550 | 41150 | 41950 | 41100 | 2175 |
| 572 | 20230719 | 095000 | 10132173150 | 41200 | 41350 | 41350 | 41100 | 2295 |
| 573 | 20230719 | 094900 | 10037631950 | 41350 | 41550 | 42100 | 41250 | 1629 |
| 574 | 20230719 | 094800 | 9970107150 | 41350 | 41550 | 41700 | 41200 | 6665 |
| 575 | 20230719 | 094700 | 9693937950 | 41550 | 41900 | 41900 | 41550 | 3864 |
| 576 | 20230719 | 094600 | 9532808750 | 41950 | 41950 | 42000 | 41850 | 2038 |
| 577 | 20230719 | 094500 | 9447381850 | 41900 | 42100 | 42150 | 41900 | 3250 |
| 578 | 20230719 | 094400 | 9310733750 | 42100 | 42300 | 42300 | 42000 | 5500 |
| 579 | 20230719 | 094300 | 9079115600 | 42300 | 42350 | 42600 | 42250 | 5512 |
| 580 | 20230719 | 094200 | 8845711300 | 42350 | 42300 | 42400 | 42300 | 1083 |
| 581 | 20230719 | 094100 | 8799854750 | 42300 | 42350 | 42400 | 42300 | 1298 |
| 582 | 20230719 | 094000 | 8744899400 | 42350 | 42650 | 42650 | 42350 | 1181 |
| 583 | 20230719 | 093900 | 8694716550 | 42600 | 42500 | 42600 | 42350 | 1217 |
| 584 | 20230719 | 093800 | 8642949400 | 42500 | 42700 | 42700 | 42300 | 3268 |
| 585 | 20230719 | 093700 | 8504105700 | 42700 | 42800 | 42800 | 42650 | 1414 |
| 586 | 20230719 | 093600 | 8443692150 | 42850 | 43100 | 43100 | 42800 | 2467 |
| 587 | 20230719 | 093500 | 8337984750 | 43100 | 43200 | 43250 | 42850 | 4808 |
| 588 | 20230719 | 093400 | 8131387050 | 43200 | 43650 | 43700 | 43150 | 4379 |
| 589 | 20230719 | 093300 | 7941001350 | 43600 | 43900 | 43900 | 43600 | 1831 |
| 590 | 20230719 | 093200 | 7860936500 | 43900 | 43700 | 43950 | 43550 | 2659 |
| 591 | 20230719 | 093100 | 7744627350 | 43700 | 43600 | 44000 | 43500 | 3396 |
| 592 | 20230719 | 093000 | 7596371300 | 43500 | 44100 | 44350 | 43500 | 4625 |
| 593 | 20230719 | 092900 | 7394126700 | 44350 | 44000 | 44500 | 43550 | 5363 |
| 594 | 20230719 | 092800 | 7158208000 | 44000 | 44900 | 44950 | 43950 | 12831 |
| 595 | 20230719 | 092700 | 6586831900 | 44950 | 44650 | 44950 | 44600 | 8316 |
| 596 | 20230719 | 092600 | 6214174850 | 44600 | 44450 | 44600 | 44200 | 7308 |
| 597 | 20230719 | 092500 | 5889375650 | 44500 | 44150 | 44700 | 44100 | 7528 |
| 598 | 20230719 | 092400 | 5554689650 | 44100 | 43450 | 44200 | 43450 | 13350 |
| 599 | 20230719 | 092300 | 4969745150 | 43500 | 43500 | 43550 | 43250 | 2978 |
| 600 | 20230719 | 092200 | 4840428500 | 43500 | 43400 | 43600 | 43350 | 6955 |
| 601 | 20230719 | 092100 | 4537727900 | 43350 | 42950 | 43500 | 42950 | 9100 |
| 602 | 20230719 | 092000 | 4143840000 | 43000 | 42950 | 43000 | 42750 | 810 |
| 603 | 20230719 | 091900 | 4109068900 | 42950 | 43050 | 43100 | 42650 | 2440 |
| 604 | 20230719 | 091800 | 4004326450 | 43000 | 42950 | 43050 | 42900 | 1824 |
| 605 | 20230719 | 091700 | 3925895400 | 42950 | 42650 | 43000 | 42650 | 3528 |
| 606 | 20230719 | 091600 | 3774586250 | 42700 | 42800 | 42900 | 42650 | 1771 |
| 607 | 20230719 | 091500 | 3698874000 | 42950 | 42350 | 43000 | 42350 | 2144 |
| 608 | 20230719 | 091400 | 3607496600 | 42350 | 42850 | 42900 | 42200 | 6328 |
| 609 | 20230719 | 091300 | 3337742000 | 42700 | 43100 | 43300 | 42700 | 4208 |
| 610 | 20230719 | 091200 | 3156829050 | 43000 | 43050 | 43200 | 42900 | 9186 |
| 611 | 20230719 | 091100 | 2761047750 | 42900 | 42750 | 43100 | 42550 | 7225 |
| 612 | 20230719 | 091000 | 2451393800 | 42800 | 42350 | 42900 | 42300 | 8625 |
| 613 | 20230719 | 090900 | 2084052550 | 42350 | 42300 | 42350 | 42050 | 3580 |
| 614 | 20230719 | 090800 | 1932737200 | 42300 | 42300 | 42400 | 42200 | 4680 |
| 615 | 20230719 | 090700 | 1734753200 | 42400 | 42150 | 42450 | 42150 | 5202 |
| 616 | 20230719 | 090600 | 1514424650 | 42150 | 41850 | 42150 | 41850 | 3829 |
| 617 | 20230719 | 090500 | 1353382350 | 41850 | 41900 | 41900 | 41650 | 2003 |
| 618 | 20230719 | 090400 | 1269578500 | 41900 | 41650 | 42100 | 41550 | 3321 |
| 619 | 20230719 | 090300 | 1130224000 | 41550 | 41900 | 41900 | 41500 | 2495 |
| 620 | 20230719 | 090200 | 1026260750 | 41800 | 41700 | 41950 | 41650 | 3749 |
| 621 | 20230719 | 090100 | 869436550 | 41650 | 42100 | 42150 | 41500 | 7411 |
| 622 | 20230719 | 090000 | 558859950 | 42100 | 42700 | 42700 | 42050 | 13154 |