32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 185200 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 8665 |
| 3 | 20230717 | 185100 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 4 | 20230717 | 185000 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 5 | 20230717 | 184900 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 6 | 20230717 | 184800 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 7 | 20230717 | 184700 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 8 | 20230717 | 184600 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 9 | 20230717 | 184500 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 10 | 20230717 | 184400 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 11 | 20230717 | 184300 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 12 | 20230717 | 184200 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 13 | 20230717 | 184100 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 14 | 20230717 | 184000 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 15 | 20230717 | 183900 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 16 | 20230717 | 183800 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 17 | 20230717 | 183700 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 18 | 20230717 | 183600 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 19 | 20230717 | 183500 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 20 | 20230717 | 183400 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 21 | 20230717 | 183300 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 22 | 20230717 | 183200 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 23 | 20230717 | 183100 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 24 | 20230717 | 183000 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 25 | 20230717 | 182900 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 26 | 20230717 | 182800 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 27 | 20230717 | 182700 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 28 | 20230717 | 182600 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 29 | 20230717 | 182500 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 30 | 20230717 | 182400 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 31 | 20230717 | 182300 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 32 | 20230717 | 182200 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 8665 |
| 33 | 20230717 | 182100 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 34 | 20230717 | 182000 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 35 | 20230717 | 181900 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 36 | 20230717 | 181800 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 37 | 20230717 | 181700 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 38 | 20230717 | 181600 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 39 | 20230717 | 181500 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 40 | 20230717 | 181400 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 41 | 20230717 | 181300 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 42 | 20230717 | 181200 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 43 | 20230717 | 181100 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 44 | 20230717 | 181000 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 45 | 20230717 | 180900 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 46 | 20230717 | 180800 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 47 | 20230717 | 180700 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 48 | 20230717 | 180600 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 49 | 20230717 | 180500 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 50 | 20230717 | 180400 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 51 | 20230717 | 180300 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 52 | 20230717 | 180200 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 53 | 20230717 | 180100 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 54 | 20230717 | 180000 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 55 | 20230717 | 175900 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 56 | 20230717 | 175800 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 57 | 20230717 | 175700 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 58 | 20230717 | 175600 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 59 | 20230717 | 175500 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 60 | 20230717 | 175400 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 61 | 20230717 | 175300 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 62 | 20230717 | 175200 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 8665 |
| 63 | 20230717 | 175100 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 64 | 20230717 | 175000 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 65 | 20230717 | 174900 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 66 | 20230717 | 174800 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 67 | 20230717 | 174700 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 68 | 20230717 | 174600 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 69 | 20230717 | 174500 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 70 | 20230717 | 174400 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 71 | 20230717 | 174300 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 72 | 20230717 | 174200 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 73 | 20230717 | 174100 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 74 | 20230717 | 174000 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 75 | 20230717 | 173900 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 76 | 20230717 | 173800 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 77 | 20230717 | 173700 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 78 | 20230717 | 173600 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 79 | 20230717 | 173500 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 80 | 20230717 | 173400 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 81 | 20230717 | 173300 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 82 | 20230717 | 173200 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 83 | 20230717 | 173100 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 84 | 20230717 | 173000 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 85 | 20230717 | 172900 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 86 | 20230717 | 172800 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 87 | 20230717 | 172700 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 88 | 20230717 | 172600 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 89 | 20230717 | 172500 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 90 | 20230717 | 172400 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 91 | 20230717 | 172300 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 92 | 20230717 | 172200 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 8665 |
| 93 | 20230717 | 172100 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 94 | 20230717 | 172000 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 95 | 20230717 | 171900 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 96 | 20230717 | 171800 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 97 | 20230717 | 171700 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 98 | 20230717 | 171600 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 99 | 20230717 | 171500 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 100 | 20230717 | 171400 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 101 | 20230717 | 171300 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 102 | 20230717 | 171200 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 103 | 20230717 | 171100 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 104 | 20230717 | 171000 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 105 | 20230717 | 170900 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 106 | 20230717 | 170800 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 107 | 20230717 | 170700 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 108 | 20230717 | 170600 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 109 | 20230717 | 170500 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 110 | 20230717 | 170400 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 111 | 20230717 | 170300 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 112 | 20230717 | 170200 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 113 | 20230717 | 170100 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 114 | 20230717 | 170000 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 115 | 20230717 | 165900 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 116 | 20230717 | 165800 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 117 | 20230717 | 165700 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 118 | 20230717 | 165600 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 119 | 20230717 | 165500 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 120 | 20230717 | 165400 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 121 | 20230717 | 165300 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 122 | 20230717 | 165200 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 8665 |
| 123 | 20230717 | 165100 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 124 | 20230717 | 165000 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 125 | 20230717 | 164900 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 126 | 20230717 | 164800 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 127 | 20230717 | 164700 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 128 | 20230717 | 164600 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 129 | 20230717 | 164500 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 130 | 20230717 | 164400 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 131 | 20230717 | 164300 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 132 | 20230717 | 164200 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 133 | 20230717 | 164100 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 134 | 20230717 | 164000 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 135 | 20230717 | 163900 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 136 | 20230717 | 163800 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 137 | 20230717 | 163700 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 138 | 20230717 | 163600 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 139 | 20230717 | 163500 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 140 | 20230717 | 163400 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 141 | 20230717 | 163300 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 142 | 20230717 | 163200 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 143 | 20230717 | 163100 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 144 | 20230717 | 163000 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 145 | 20230717 | 162900 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 146 | 20230717 | 162800 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 147 | 20230717 | 162700 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 148 | 20230717 | 162600 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 149 | 20230717 | 162500 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 150 | 20230717 | 162400 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 151 | 20230717 | 162300 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 152 | 20230717 | 162200 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 8665 |
| 153 | 20230717 | 162100 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 154 | 20230717 | 162000 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 155 | 20230717 | 161900 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 156 | 20230717 | 161800 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 157 | 20230717 | 161700 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 158 | 20230717 | 161600 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 159 | 20230717 | 161500 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 160 | 20230717 | 161400 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 161 | 20230717 | 161300 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 162 | 20230717 | 161200 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 163 | 20230717 | 161100 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 164 | 20230717 | 161000 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 165 | 20230717 | 160900 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 166 | 20230717 | 160800 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 167 | 20230717 | 160700 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 168 | 20230717 | 160600 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 169 | 20230717 | 160500 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 170 | 20230717 | 160400 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 171 | 20230717 | 160300 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 172 | 20230717 | 160200 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 173 | 20230717 | 160100 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 174 | 20230717 | 160000 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 175 | 20230717 | 155900 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 176 | 20230717 | 155800 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 177 | 20230717 | 155700 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 178 | 20230717 | 155600 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 179 | 20230717 | 155500 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 180 | 20230717 | 155400 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 181 | 20230717 | 155300 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 182 | 20230717 | 155200 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 8665 |
| 183 | 20230717 | 155100 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 184 | 20230717 | 155000 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 185 | 20230717 | 154900 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 186 | 20230717 | 154800 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 187 | 20230717 | 154700 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 188 | 20230717 | 154600 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 189 | 20230717 | 154500 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 190 | 20230717 | 154400 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 191 | 20230717 | 154300 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 192 | 20230717 | 154200 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 193 | 20230717 | 154100 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 194 | 20230717 | 154000 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 195 | 20230717 | 153900 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 196 | 20230717 | 153800 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 197 | 20230717 | 153700 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 198 | 20230717 | 153600 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 199 | 20230717 | 153500 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 200 | 20230717 | 153400 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 201 | 20230717 | 153300 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 202 | 20230717 | 153200 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 203 | 20230717 | 153100 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 204 | 20230717 | 153000 | 21936465100 | 25000 | 25000 | 25000 | 25000 | 8665 |
| 205 | 20230717 | 152900 | 21719840100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20230717 | 152800 | 21719840100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20230717 | 152700 | 21719840100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20230717 | 152600 | 21719840100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20230717 | 152500 | 21719840100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20230717 | 152400 | 21719840100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20230717 | 152300 | 21719840100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 212 | 20230717 | 152200 | 21719840100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 213 | 20230717 | 152100 | 21719840100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20230717 | 152000 | 21719840100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20230717 | 151900 | 21719840100 | 24950 | 25050 | 25100 | 24950 | 5993 |
| 216 | 20230717 | 151800 | 21570060400 | 25050 | 25100 | 25200 | 24950 | 5401 |
| 217 | 20230717 | 151700 | 21434865050 | 25100 | 25200 | 25300 | 25050 | 6543 |
| 218 | 20230717 | 151600 | 21270171650 | 25200 | 25200 | 25300 | 25050 | 7127 |
| 219 | 20230717 | 151500 | 21090854700 | 25250 | 25250 | 25350 | 25050 | 15129 |
| 220 | 20230717 | 151400 | 20708848400 | 25250 | 24750 | 25250 | 24750 | 47467 |
| 221 | 20230717 | 151300 | 19523259000 | 24800 | 24700 | 24800 | 24700 | 2288 |
| 222 | 20230717 | 151200 | 19466526750 | 24700 | 24750 | 24800 | 24700 | 1947 |
| 223 | 20230717 | 151100 | 19418337150 | 24750 | 24750 | 24800 | 24750 | 1724 |
| 224 | 20230717 | 151000 | 19375617650 | 24800 | 24750 | 24850 | 24750 | 1527 |
| 225 | 20230717 | 150900 | 19337726700 | 24800 | 24800 | 24850 | 24750 | 1363 |
| 226 | 20230717 | 150800 | 19303919450 | 24800 | 24850 | 24850 | 24750 | 557 |
| 227 | 20230717 | 150700 | 19290096400 | 24800 | 24800 | 24850 | 24800 | 378 |
| 228 | 20230717 | 150600 | 19280718150 | 24800 | 24800 | 24850 | 24750 | 1037 |
| 229 | 20230717 | 150500 | 19254996600 | 24850 | 24800 | 24850 | 24800 | 1253 |
| 230 | 20230717 | 150400 | 19223913500 | 24800 | 24700 | 24850 | 24700 | 1126 |
| 231 | 20230717 | 150300 | 19195986300 | 24700 | 24750 | 24850 | 24700 | 785 |
| 232 | 20230717 | 150200 | 19176536350 | 24750 | 24850 | 24850 | 24750 | 1860 |
| 233 | 20230717 | 150100 | 19130440100 | 24800 | 24850 | 24900 | 24800 | 719 |
| 234 | 20230717 | 150000 | 19112577800 | 24850 | 24850 | 24900 | 24850 | 1490 |
| 235 | 20230717 | 145900 | 19075527650 | 24850 | 24850 | 24850 | 24800 | 1417 |
| 236 | 20230717 | 145800 | 19040332300 | 24850 | 24850 | 24900 | 24800 | 938 |
| 237 | 20230717 | 145700 | 19017010800 | 24850 | 24750 | 24850 | 24750 | 7228 |
| 238 | 20230717 | 145600 | 18837563900 | 24750 | 24800 | 24800 | 24700 | 463 |
| 239 | 20230717 | 145500 | 18826104000 | 24750 | 24800 | 24800 | 24700 | 1466 |
| 240 | 20230717 | 145400 | 18789837600 | 24750 | 24800 | 24800 | 24750 | 997 |
| 241 | 20230717 | 145300 | 18765129300 | 24800 | 24700 | 24800 | 24700 | 1243 |
| 242 | 20230717 | 145200 | 18734349400 | 24700 | 24750 | 24750 | 24700 | 325 |
| 243 | 20230717 | 145100 | 18726307150 | 24700 | 24800 | 24800 | 24700 | 3108 |
| 244 | 20230717 | 145000 | 18649378450 | 24750 | 24800 | 24800 | 24750 | 1023 |
| 245 | 20230717 | 144900 | 18624030450 | 24800 | 24750 | 24800 | 24750 | 1026 |
| 246 | 20230717 | 144800 | 18598601100 | 24750 | 24700 | 24750 | 24650 | 1794 |
| 247 | 20230717 | 144700 | 18554226350 | 24650 | 24650 | 24700 | 24650 | 602 |
| 248 | 20230717 | 144600 | 18539357850 | 24650 | 24700 | 24700 | 24650 | 538 |
| 249 | 20230717 | 144500 | 18526072250 | 24650 | 24750 | 24750 | 24650 | 1425 |
| 250 | 20230717 | 144400 | 18490864950 | 24750 | 24700 | 24800 | 24700 | 497 |
| 251 | 20230717 | 144300 | 18478556750 | 24700 | 24750 | 24750 | 24700 | 892 |
| 252 | 20230717 | 144200 | 18456502750 | 24700 | 24700 | 24750 | 24700 | 778 |
| 253 | 20230717 | 144100 | 18437263750 | 24650 | 24650 | 24750 | 24650 | 441 |
| 254 | 20230717 | 144000 | 18426371650 | 24600 | 24700 | 24750 | 24550 | 374 |
| 255 | 20230717 | 143900 | 18417125400 | 24650 | 24750 | 24800 | 24600 | 1941 |
| 256 | 20230717 | 143800 | 18369216150 | 24750 | 24800 | 24800 | 24750 | 73 |
| 257 | 20230717 | 143700 | 18367409300 | 24800 | 24800 | 24800 | 24750 | 254 |
| 258 | 20230717 | 143600 | 18361114700 | 24750 | 24700 | 24800 | 24700 | 297 |
| 259 | 20230717 | 143500 | 18353764750 | 24700 | 24750 | 24750 | 24650 | 930 |
| 260 | 20230717 | 143400 | 18330779600 | 24800 | 24800 | 24800 | 24700 | 1247 |
| 261 | 20230717 | 143300 | 18299923350 | 24750 | 24800 | 24800 | 24750 | 426 |
| 262 | 20230717 | 143200 | 18289359500 | 24800 | 24750 | 24800 | 24700 | 1591 |
| 263 | 20230717 | 143100 | 18249975000 | 24750 | 24700 | 24750 | 24650 | 1331 |
| 264 | 20230717 | 143000 | 18217097700 | 24650 | 24650 | 24700 | 24600 | 2188 |
| 265 | 20230717 | 142900 | 18163131150 | 24650 | 24700 | 24700 | 24600 | 853 |
| 266 | 20230717 | 142800 | 18142101850 | 24650 | 24600 | 24700 | 24550 | 2332 |
| 267 | 20230717 | 142700 | 18084718350 | 24450 | 24500 | 24550 | 24450 | 1243 |
| 268 | 20230717 | 142600 | 18054212650 | 24450 | 24550 | 24550 | 24450 | 1085 |
| 269 | 20230717 | 142500 | 18027612000 | 24500 | 24500 | 24550 | 24500 | 472 |
| 270 | 20230717 | 142400 | 18016047900 | 24500 | 24500 | 24550 | 24500 | 2040 |
| 271 | 20230717 | 142300 | 17966031700 | 24450 | 24450 | 24500 | 24400 | 1098 |
| 272 | 20230717 | 142200 | 17939158350 | 24450 | 24500 | 24550 | 24450 | 934 |
| 273 | 20230717 | 142100 | 17916301400 | 24500 | 24550 | 24550 | 24450 | 2982 |
| 274 | 20230717 | 142000 | 17843330900 | 24550 | 24650 | 24650 | 24500 | 2601 |
| 275 | 20230717 | 141900 | 17779500850 | 24700 | 24650 | 24700 | 24550 | 1721 |
| 276 | 20230717 | 141800 | 17737180150 | 24750 | 24750 | 24800 | 24650 | 1932 |
| 277 | 20230717 | 141700 | 17689426950 | 24750 | 24750 | 24800 | 24750 | 535 |
| 278 | 20230717 | 141600 | 17676167550 | 24750 | 24800 | 24800 | 24700 | 650 |
| 279 | 20230717 | 141500 | 17660056700 | 24750 | 24700 | 24750 | 24700 | 287 |
| 280 | 20230717 | 141400 | 17652962800 | 24700 | 24750 | 24750 | 24700 | 604 |
| 281 | 20230717 | 141300 | 17638014800 | 24800 | 24750 | 24800 | 24750 | 1195 |
| 282 | 20230717 | 141200 | 17608414900 | 24800 | 24800 | 24850 | 24750 | 449 |
| 283 | 20230717 | 141100 | 17597278500 | 24800 | 24800 | 24850 | 24700 | 1262 |
| 284 | 20230717 | 141000 | 17565941600 | 24800 | 24850 | 24850 | 24700 | 1218 |
| 285 | 20230717 | 140900 | 17535775550 | 24850 | 24800 | 24850 | 24700 | 3236 |
| 286 | 20230717 | 140800 | 17455500200 | 24800 | 24700 | 24800 | 24700 | 526 |
| 287 | 20230717 | 140700 | 17442486300 | 24700 | 24800 | 24800 | 24700 | 862 |
| 288 | 20230717 | 140600 | 17421140850 | 24750 | 24750 | 24800 | 24700 | 574 |
| 289 | 20230717 | 140500 | 17406937200 | 24750 | 24700 | 24750 | 24700 | 267 |
| 290 | 20230717 | 140400 | 17400335450 | 24700 | 24700 | 24750 | 24650 | 296 |
| 291 | 20230717 | 140300 | 17393018600 | 24650 | 24700 | 24750 | 24650 | 1747 |
| 292 | 20230717 | 140200 | 17349826950 | 24700 | 24800 | 24800 | 24700 | 1892 |
| 293 | 20230717 | 140100 | 17303021200 | 24700 | 24700 | 24800 | 24700 | 800 |
| 294 | 20230717 | 140000 | 17283188600 | 24700 | 24750 | 24800 | 24700 | 1168 |
| 295 | 20230717 | 135900 | 17254321500 | 24750 | 24700 | 24800 | 24650 | 1672 |
| 296 | 20230717 | 135800 | 17212953250 | 24700 | 24750 | 24750 | 24650 | 291 |
| 297 | 20230717 | 135700 | 17205765200 | 24650 | 24650 | 24700 | 24600 | 1806 |
| 298 | 20230717 | 135600 | 17161192350 | 24650 | 24750 | 24750 | 24650 | 865 |
| 299 | 20230717 | 135500 | 17139828450 | 24750 | 24700 | 24750 | 24700 | 1233 |
| 300 | 20230717 | 135400 | 17109315300 | 24700 | 24650 | 24750 | 24650 | 278 |
| 301 | 20230717 | 135300 | 17102444600 | 24650 | 24700 | 24750 | 24650 | 384 |
| 302 | 20230717 | 135200 | 17092955350 | 24700 | 24700 | 24700 | 24650 | 861 |
| 303 | 20230717 | 135100 | 17071693000 | 24700 | 24700 | 24700 | 24650 | 719 |
| 304 | 20230717 | 135000 | 17053939100 | 24700 | 24700 | 24700 | 24600 | 306 |
| 305 | 20230717 | 134900 | 17046383250 | 24600 | 24700 | 24700 | 24550 | 351 |
| 306 | 20230717 | 134800 | 17037732100 | 24550 | 24650 | 24700 | 24550 | 801 |
| 307 | 20230717 | 134700 | 17018011850 | 24650 | 24750 | 24800 | 24650 | 1336 |
| 308 | 20230717 | 134600 | 16985004450 | 24750 | 24800 | 24800 | 24700 | 1399 |
| 309 | 20230717 | 134500 | 16950380600 | 24750 | 24750 | 24800 | 24750 | 1726 |
| 310 | 20230717 | 134400 | 16907592650 | 24800 | 24800 | 24800 | 24750 | 2038 |
| 311 | 20230717 | 134300 | 16857081700 | 24800 | 24650 | 24800 | 24600 | 2543 |
| 312 | 20230717 | 134200 | 16794176700 | 24700 | 24700 | 24700 | 24600 | 874 |
| 313 | 20230717 | 134100 | 16772632150 | 24700 | 24700 | 24750 | 24700 | 1229 |
| 314 | 20230717 | 134000 | 16742267550 | 24700 | 24650 | 24750 | 24600 | 2877 |
| 315 | 20230717 | 133900 | 16671217650 | 24650 | 24650 | 24700 | 24600 | 2475 |
| 316 | 20230717 | 133800 | 16610175800 | 24600 | 24650 | 24650 | 24600 | 1110 |
| 317 | 20230717 | 133700 | 16582860000 | 24650 | 24700 | 24700 | 24600 | 1089 |
| 318 | 20230717 | 133600 | 16556015700 | 24700 | 24700 | 24750 | 24700 | 2363 |
| 319 | 20230717 | 133500 | 16497642250 | 24700 | 24450 | 24700 | 24450 | 3273 |
| 320 | 20230717 | 133400 | 16417177800 | 24450 | 24600 | 24650 | 24300 | 1698 |
| 321 | 20230717 | 133300 | 16375683100 | 24550 | 24450 | 24550 | 24400 | 3497 |
| 322 | 20230717 | 133200 | 16290045050 | 24400 | 24500 | 24500 | 24400 | 1007 |
| 323 | 20230717 | 133100 | 16265400600 | 24500 | 24350 | 24500 | 24350 | 549 |
| 324 | 20230717 | 133000 | 16251966700 | 24350 | 24500 | 24500 | 24350 | 922 |
| 325 | 20230717 | 132900 | 16229484000 | 24500 | 24500 | 24500 | 24400 | 350 |
| 326 | 20230717 | 132800 | 16220909200 | 24500 | 24450 | 24500 | 24400 | 465 |
| 327 | 20230717 | 132700 | 16209535600 | 24450 | 24450 | 24500 | 24350 | 498 |
| 328 | 20230717 | 132600 | 16197386550 | 24450 | 24550 | 24600 | 24400 | 1626 |
| 329 | 20230717 | 132500 | 16157571100 | 24600 | 24650 | 24700 | 24550 | 2055 |
| 330 | 20230717 | 132400 | 16106903350 | 24600 | 24600 | 24600 | 24550 | 872 |
| 331 | 20230717 | 132300 | 16085462600 | 24600 | 24650 | 24650 | 24600 | 676 |
| 332 | 20230717 | 132200 | 16068819000 | 24600 | 24600 | 24650 | 24550 | 759 |
| 333 | 20230717 | 132100 | 16050158750 | 24550 | 24500 | 24550 | 24500 | 630 |
| 334 | 20230717 | 132000 | 16034693100 | 24500 | 24450 | 24600 | 24350 | 881 |
| 335 | 20230717 | 131900 | 16013102050 | 24450 | 24400 | 24500 | 24250 | 493 |
| 336 | 20230717 | 131800 | 16001065400 | 24400 | 24400 | 24500 | 24300 | 536 |
| 337 | 20230717 | 131700 | 15988002300 | 24350 | 24500 | 24550 | 24350 | 849 |
| 338 | 20230717 | 131600 | 15967227150 | 24500 | 24550 | 24550 | 24500 | 1224 |
| 339 | 20230717 | 131500 | 15937193700 | 24550 | 24450 | 24600 | 24450 | 1769 |
| 340 | 20230717 | 131400 | 15893797650 | 24450 | 24300 | 24450 | 24300 | 799 |
| 341 | 20230717 | 131300 | 15874283400 | 24500 | 24250 | 24500 | 24250 | 3891 |
| 342 | 20230717 | 131200 | 15779295950 | 24350 | 24250 | 24350 | 24200 | 1999 |
| 343 | 20230717 | 131100 | 15730711450 | 24200 | 24200 | 24300 | 24150 | 850 |
| 344 | 20230717 | 131000 | 15710146500 | 24200 | 24100 | 24350 | 24100 | 3917 |
| 345 | 20230717 | 130900 | 15615474200 | 24100 | 24200 | 24200 | 24000 | 5357 |
| 346 | 20230717 | 130800 | 15486414850 | 24100 | 24250 | 24350 | 24100 | 6194 |
| 347 | 20230717 | 130700 | 15336484450 | 24250 | 24550 | 24550 | 24000 | 13497 |
| 348 | 20230717 | 130600 | 15009606050 | 24550 | 24650 | 24700 | 24500 | 1543 |
| 349 | 20230717 | 130500 | 14971649700 | 24600 | 24700 | 24700 | 24500 | 2465 |
| 350 | 20230717 | 130400 | 14911187300 | 24650 | 24700 | 24700 | 24500 | 1242 |
| 351 | 20230717 | 130300 | 14880673000 | 24700 | 24650 | 24700 | 24500 | 2772 |
| 352 | 20230717 | 130200 | 14812664050 | 24650 | 24500 | 24750 | 24500 | 2904 |
| 353 | 20230717 | 130100 | 14741270900 | 24500 | 24750 | 24750 | 24500 | 2301 |
| 354 | 20230717 | 130000 | 14684637100 | 24600 | 24600 | 24750 | 24550 | 1948 |
| 355 | 20230717 | 125900 | 14636513250 | 24600 | 24550 | 24600 | 24550 | 960 |
| 356 | 20230717 | 125800 | 14612944850 | 24550 | 24550 | 24550 | 24500 | 884 |
| 357 | 20230717 | 125700 | 14591258350 | 24550 | 24600 | 24600 | 24500 | 319 |
| 358 | 20230717 | 125600 | 14583428400 | 24600 | 24550 | 24600 | 24500 | 768 |
| 359 | 20230717 | 125500 | 14564572700 | 24500 | 24750 | 24750 | 24500 | 1816 |
| 360 | 20230717 | 125400 | 14519887400 | 24650 | 24800 | 24800 | 24600 | 1617 |
| 361 | 20230717 | 125300 | 14479930700 | 24800 | 24800 | 24850 | 24700 | 2348 |
| 362 | 20230717 | 125200 | 14421696900 | 24800 | 24700 | 24900 | 24650 | 5947 |
| 363 | 20230717 | 125100 | 14274320450 | 24700 | 24550 | 24700 | 24500 | 2321 |
| 364 | 20230717 | 125000 | 14217247050 | 24550 | 24450 | 24600 | 24400 | 2865 |
| 365 | 20230717 | 124900 | 14147043000 | 24450 | 24650 | 24700 | 24450 | 7912 |
| 366 | 20230717 | 124800 | 13952967200 | 24700 | 24700 | 24900 | 24700 | 14824 |
| 367 | 20230717 | 124700 | 13585332600 | 24700 | 24400 | 24900 | 24400 | 19362 |
| 368 | 20230717 | 124600 | 13106567550 | 24300 | 24350 | 24400 | 24250 | 2828 |
| 369 | 20230717 | 124500 | 13037799950 | 24300 | 24450 | 24450 | 24300 | 2506 |
| 370 | 20230717 | 124400 | 12976775750 | 24450 | 24450 | 24500 | 24400 | 1359 |
| 371 | 20230717 | 124300 | 12943580450 | 24500 | 24500 | 24500 | 24450 | 813 |
| 372 | 20230717 | 124200 | 12923666900 | 24550 | 24450 | 24550 | 24400 | 568 |
| 373 | 20230717 | 124100 | 12909750550 | 24400 | 24500 | 24550 | 24400 | 869 |
| 374 | 20230717 | 124000 | 12888470600 | 24550 | 24350 | 24550 | 24300 | 1221 |
| 375 | 20230717 | 123900 | 12858631650 | 24350 | 24450 | 24500 | 24300 | 1557 |
| 376 | 20230717 | 123800 | 12820643950 | 24550 | 24600 | 24650 | 24500 | 1548 |
| 377 | 20230717 | 123700 | 12782656000 | 24600 | 24600 | 24700 | 24550 | 3854 |
| 378 | 20230717 | 123600 | 12687623700 | 24550 | 24600 | 24650 | 24550 | 861 |
| 379 | 20230717 | 123500 | 12666458300 | 24600 | 24500 | 24650 | 24500 | 2577 |
| 380 | 20230717 | 123400 | 12603024300 | 24550 | 24500 | 24550 | 24500 | 1808 |
| 381 | 20230717 | 123300 | 12558676600 | 24500 | 24450 | 24500 | 24450 | 546 |
| 382 | 20230717 | 123200 | 12545300300 | 24500 | 24550 | 24600 | 24450 | 895 |
| 383 | 20230717 | 123100 | 12523345550 | 24550 | 24550 | 24550 | 24500 | 414 |
| 384 | 20230717 | 123000 | 12513188550 | 24500 | 24450 | 24550 | 24400 | 1996 |
| 385 | 20230717 | 122900 | 12464325900 | 24450 | 24400 | 24450 | 24400 | 2351 |
| 386 | 20230717 | 122800 | 12406951850 | 24400 | 24250 | 24400 | 24250 | 2458 |
| 387 | 20230717 | 122700 | 12347163500 | 24300 | 24250 | 24300 | 24200 | 724 |
| 388 | 20230717 | 122600 | 12329570750 | 24300 | 24300 | 24400 | 24150 | 911 |
| 389 | 20230717 | 122500 | 12307474750 | 24350 | 24300 | 24400 | 24300 | 1025 |
| 390 | 20230717 | 122400 | 12282528350 | 24350 | 24300 | 24350 | 24300 | 192 |
| 391 | 20230717 | 122300 | 12277854500 | 24350 | 24350 | 24400 | 24300 | 651 |
| 392 | 20230717 | 122200 | 12261992950 | 24350 | 24350 | 24350 | 24300 | 1858 |
| 393 | 20230717 | 122100 | 12216753000 | 24350 | 24250 | 24350 | 24200 | 1601 |
| 394 | 20230717 | 122000 | 12177850000 | 24250 | 24150 | 24300 | 24150 | 806 |
| 395 | 20230717 | 121900 | 12158335950 | 24150 | 24250 | 24300 | 24100 | 3065 |
| 396 | 20230717 | 121800 | 12084183000 | 24250 | 24300 | 24400 | 24250 | 1409 |
| 397 | 20230717 | 121700 | 12049965000 | 24300 | 24300 | 24350 | 24200 | 6036 |
| 398 | 20230717 | 121600 | 11903557200 | 24350 | 24400 | 24550 | 24300 | 5286 |
| 399 | 20230717 | 121500 | 11774430800 | 24400 | 24350 | 24550 | 24350 | 1951 |
| 400 | 20230717 | 121400 | 11726719500 | 24350 | 24600 | 24600 | 24350 | 5103 |
| 401 | 20230717 | 121300 | 11601768650 | 24400 | 24650 | 24700 | 24400 | 7908 |
| 402 | 20230717 | 121200 | 11407659550 | 24650 | 24750 | 24800 | 24600 | 4983 |
| 403 | 20230717 | 121100 | 11284600650 | 24650 | 24700 | 24800 | 24600 | 4949 |
| 404 | 20230717 | 121000 | 11162463300 | 24650 | 24550 | 24900 | 24500 | 10215 |
| 405 | 20230717 | 120900 | 10909655500 | 24500 | 24650 | 24900 | 24350 | 15554 |
| 406 | 20230717 | 120800 | 10526900600 | 24750 | 24700 | 25000 | 24600 | 28521 |
| 407 | 20230717 | 120700 | 9818489800 | 24700 | 24400 | 24700 | 24350 | 20861 |
| 408 | 20230717 | 120600 | 9306758500 | 24350 | 24250 | 24450 | 24200 | 5066 |
| 409 | 20230717 | 120500 | 9183546700 | 24250 | 24400 | 24450 | 24150 | 16123 |
| 410 | 20230717 | 120400 | 8790861650 | 24450 | 24100 | 24450 | 24050 | 18453 |
| 411 | 20230717 | 120300 | 8343681450 | 24050 | 24050 | 24100 | 24000 | 2817 |
| 412 | 20230717 | 120200 | 8275956300 | 24050 | 24000 | 24050 | 24000 | 1828 |
| 413 | 20230717 | 120100 | 8231995000 | 24050 | 23900 | 24100 | 23900 | 30428 |
| 414 | 20230717 | 120000 | 7501154300 | 23900 | 23900 | 23950 | 23900 | 366 |
| 415 | 20230717 | 115900 | 7492398850 | 23900 | 23900 | 23950 | 23900 | 1006 |
| 416 | 20230717 | 115800 | 7468328250 | 23950 | 23900 | 23950 | 23900 | 644 |
| 417 | 20230717 | 115700 | 7452935600 | 23950 | 23950 | 23950 | 23900 | 1130 |
| 418 | 20230717 | 115600 | 7425893950 | 23950 | 23950 | 23950 | 23900 | 2307 |
| 419 | 20230717 | 115500 | 7370644000 | 23900 | 23850 | 23950 | 23850 | 1202 |
| 420 | 20230717 | 115400 | 7341915350 | 23900 | 23850 | 23900 | 23800 | 356 |
| 421 | 20230717 | 115300 | 7333417150 | 23850 | 23750 | 23850 | 23750 | 345 |
| 422 | 20230717 | 115200 | 7325201250 | 23750 | 23700 | 23750 | 23700 | 356 |
| 423 | 20230717 | 115100 | 7316749750 | 23700 | 23750 | 23750 | 23600 | 1602 |
| 424 | 20230717 | 115000 | 7278827400 | 23800 | 23800 | 23800 | 23750 | 252 |
| 425 | 20230717 | 114900 | 7272835900 | 23800 | 23800 | 23800 | 23750 | 203 |
| 426 | 20230717 | 114800 | 7268011000 | 23850 | 23850 | 23850 | 23850 | 875 |
| 427 | 20230717 | 114700 | 7247142250 | 23800 | 23850 | 23900 | 23800 | 159 |
| 428 | 20230717 | 114600 | 7243350150 | 23850 | 23900 | 23900 | 23850 | 521 |
| 429 | 20230717 | 114500 | 7230923400 | 23900 | 23800 | 23950 | 23800 | 12017 |
| 430 | 20230717 | 114400 | 6943874650 | 23750 | 23800 | 23800 | 23700 | 259 |
| 431 | 20230717 | 114300 | 6937716400 | 23800 | 23850 | 23850 | 23650 | 1528 |
| 432 | 20230717 | 114200 | 6901503850 | 23800 | 23750 | 23800 | 23750 | 2663 |
| 433 | 20230717 | 114100 | 6838149450 | 23700 | 23800 | 23800 | 23700 | 771 |
| 434 | 20230717 | 114000 | 6819828750 | 23750 | 23750 | 23750 | 23700 | 659 |
| 435 | 20230717 | 113900 | 6804177600 | 23700 | 23700 | 23750 | 23700 | 269 |
| 436 | 20230717 | 113800 | 6797791900 | 23750 | 23750 | 23750 | 23700 | 140 |
| 437 | 20230717 | 113700 | 6794467050 | 23700 | 23750 | 23800 | 23700 | 1657 |
| 438 | 20230717 | 113600 | 6755144650 | 23700 | 23750 | 23750 | 23700 | 277 |
| 439 | 20230717 | 113500 | 6748572600 | 23750 | 23800 | 23800 | 23750 | 606 |
| 440 | 20230717 | 113400 | 6734173700 | 23800 | 23800 | 23850 | 23750 | 239 |
| 441 | 20230717 | 113300 | 6728485250 | 23800 | 23800 | 23850 | 23800 | 412 |
| 442 | 20230717 | 113200 | 6718671950 | 23800 | 23850 | 23850 | 23800 | 895 |
| 443 | 20230717 | 113100 | 6697348000 | 23850 | 23800 | 23850 | 23800 | 306 |
| 444 | 20230717 | 113000 | 6690064250 | 23800 | 23800 | 23850 | 23800 | 377 |
| 445 | 20230717 | 112900 | 6681080350 | 23750 | 23750 | 23850 | 23750 | 343 |
| 446 | 20230717 | 112800 | 6672919800 | 23800 | 23800 | 23900 | 23800 | 4697 |
| 447 | 20230717 | 112700 | 6561083700 | 23850 | 23850 | 23850 | 23800 | 1086 |
| 448 | 20230717 | 112600 | 6535206700 | 23900 | 23900 | 23900 | 23850 | 874 |
| 449 | 20230717 | 112500 | 6514322650 | 23900 | 23750 | 23900 | 23750 | 6704 |
| 450 | 20230717 | 112400 | 6354273700 | 23800 | 23800 | 23800 | 23750 | 1842 |
| 451 | 20230717 | 112300 | 6310454250 | 23750 | 23750 | 23800 | 23700 | 2960 |
| 452 | 20230717 | 112200 | 6240102500 | 23750 | 23750 | 23750 | 23700 | 163 |
| 453 | 20230717 | 112100 | 6236233250 | 23700 | 23700 | 23750 | 23650 | 2423 |
| 454 | 20230717 | 112000 | 6178800750 | 23600 | 23650 | 23650 | 23600 | 188 |
| 455 | 20230717 | 111900 | 6174354650 | 23600 | 23650 | 23700 | 23600 | 497 |
| 456 | 20230717 | 111800 | 6162597350 | 23700 | 23650 | 23700 | 23600 | 3462 |
| 457 | 20230717 | 111700 | 6080600650 | 23600 | 23600 | 23650 | 23600 | 1969 |
| 458 | 20230717 | 111600 | 6034117400 | 23550 | 23450 | 23550 | 23450 | 1368 |
| 459 | 20230717 | 111500 | 6001906600 | 23550 | 23500 | 23550 | 23500 | 624 |
| 460 | 20230717 | 111400 | 5987221550 | 23500 | 23550 | 23550 | 23500 | 391 |
| 461 | 20230717 | 111300 | 5978032150 | 23550 | 23550 | 23550 | 23500 | 263 |
| 462 | 20230717 | 111200 | 5971842100 | 23500 | 23550 | 23600 | 23500 | 2706 |
| 463 | 20230717 | 111100 | 5908109950 | 23550 | 23500 | 23550 | 23450 | 586 |
| 464 | 20230717 | 111000 | 5894352350 | 23500 | 23550 | 23550 | 23500 | 518 |
| 465 | 20230717 | 110900 | 5882169750 | 23500 | 23500 | 23550 | 23500 | 1197 |
| 466 | 20230717 | 110800 | 5854006350 | 23500 | 23500 | 23550 | 23500 | 1768 |
| 467 | 20230717 | 110700 | 5812425750 | 23550 | 23500 | 23550 | 23500 | 335 |
| 468 | 20230717 | 110600 | 5804543600 | 23550 | 23550 | 23600 | 23500 | 1474 |
| 469 | 20230717 | 110500 | 5769889850 | 23550 | 23550 | 23600 | 23450 | 1405 |
| 470 | 20230717 | 110400 | 5736804350 | 23600 | 23500 | 23600 | 23500 | 1170 |
| 471 | 20230717 | 110300 | 5709274150 | 23500 | 23500 | 23500 | 23450 | 873 |
| 472 | 20230717 | 110200 | 5688761650 | 23450 | 23400 | 23500 | 23400 | 2245 |
| 473 | 20230717 | 110100 | 5636036750 | 23450 | 23300 | 23500 | 23300 | 5983 |
| 474 | 20230717 | 110000 | 5496032450 | 23300 | 23200 | 23300 | 23200 | 243 |
| 475 | 20230717 | 105900 | 5490376450 | 23200 | 23200 | 23200 | 23200 | 559 |
| 476 | 20230717 | 105800 | 5477407650 | 23200 | 23150 | 23200 | 23150 | 31 |
| 477 | 20230717 | 105700 | 5476689750 | 23200 | 23200 | 23200 | 23200 | 100 |
| 478 | 20230717 | 105600 | 5474369750 | 23150 | 23150 | 23150 | 23100 | 64 |
| 479 | 20230717 | 105500 | 5472888250 | 23100 | 23100 | 23150 | 23100 | 235 |
| 480 | 20230717 | 105400 | 5467459700 | 23150 | 23100 | 23150 | 23100 | 167 |
| 481 | 20230717 | 105300 | 5463598000 | 23150 | 23150 | 23150 | 23150 | 167 |
| 482 | 20230717 | 105200 | 5459731950 | 23200 | 23200 | 23200 | 23150 | 953 |
| 483 | 20230717 | 105100 | 5437650350 | 23150 | 23200 | 23200 | 23150 | 162 |
| 484 | 20230717 | 105000 | 5433896400 | 23150 | 23150 | 23200 | 23150 | 15 |
| 485 | 20230717 | 104900 | 5433549050 | 23200 | 23200 | 23300 | 23200 | 1164 |
| 486 | 20230717 | 104800 | 5406494150 | 23250 | 23250 | 23250 | 23250 | 142 |
| 487 | 20230717 | 104700 | 5403192650 | 23200 | 23150 | 23200 | 23150 | 160 |
| 488 | 20230717 | 104600 | 5399480800 | 23250 | 23200 | 23250 | 23200 | 121 |
| 489 | 20230717 | 104500 | 5396669400 | 23200 | 23150 | 23200 | 23150 | 98 |
| 490 | 20230717 | 104400 | 5394396150 | 23150 | 23250 | 23250 | 23150 | 620 |
| 491 | 20230717 | 104300 | 5380012350 | 23250 | 23200 | 23250 | 23150 | 239 |
| 492 | 20230717 | 104200 | 5374465850 | 23200 | 23200 | 23250 | 23200 | 195 |
| 493 | 20230717 | 104100 | 5369941800 | 23200 | 23150 | 23200 | 23150 | 52 |
| 494 | 20230717 | 104000 | 5368736550 | 23200 | 23150 | 23250 | 23150 | 76 |
| 495 | 20230717 | 103900 | 5366971100 | 23200 | 23200 | 23200 | 23200 | 32 |
| 496 | 20230717 | 103800 | 5366228700 | 23300 | 23100 | 23300 | 23100 | 153 |
| 497 | 20230717 | 103700 | 5362670000 | 23150 | 23150 | 23150 | 23150 | 330 |
| 498 | 20230717 | 103600 | 5355030500 | 23150 | 23200 | 23200 | 23150 | 2183 |
| 499 | 20230717 | 103500 | 5304462850 | 23250 | 23200 | 23250 | 23200 | 52 |
| 500 | 20230717 | 103400 | 5303256350 | 23200 | 23250 | 23300 | 23200 | 1130 |
| 501 | 20230717 | 103300 | 5276933250 | 23250 | 23200 | 23250 | 23200 | 60 |
| 502 | 20230717 | 103200 | 5275538750 | 23200 | 23250 | 23250 | 23200 | 320 |
| 503 | 20230717 | 103100 | 5268098850 | 23250 | 23150 | 23250 | 23150 | 123 |
| 504 | 20230717 | 103000 | 5265241250 | 23150 | 23150 | 23150 | 23150 | 303 |
| 505 | 20230717 | 102900 | 5258226800 | 23150 | 23200 | 23250 | 23150 | 950 |
| 506 | 20230717 | 102800 | 5236186400 | 23250 | 23200 | 23250 | 23200 | 204 |
| 507 | 20230717 | 102700 | 5231448600 | 23200 | 23250 | 23250 | 23200 | 95 |
| 508 | 20230717 | 102600 | 5229244200 | 23200 | 23200 | 23200 | 23200 | 619 |
| 509 | 20230717 | 102500 | 5214883400 | 23200 | 23200 | 23200 | 23150 | 327 |
| 510 | 20230717 | 102400 | 5207299300 | 23150 | 23150 | 23150 | 23150 | 1 |
| 511 | 20230717 | 102300 | 5207276150 | 23150 | 23150 | 23150 | 23150 | 12 |
| 512 | 20230717 | 102200 | 5206998350 | 23150 | 23150 | 23150 | 23150 | 50 |
| 513 | 20230717 | 102100 | 5205840850 | 23100 | 23100 | 23100 | 23100 | 2 |
| 514 | 20230717 | 102000 | 5205794650 | 23150 | 23100 | 23150 | 23050 | 297 |
| 515 | 20230717 | 101900 | 5198925100 | 23100 | 23200 | 23200 | 23100 | 451 |
| 516 | 20230717 | 101800 | 5188506000 | 23200 | 23100 | 23200 | 23100 | 7 |
| 517 | 20230717 | 101700 | 5188343800 | 23150 | 23150 | 23150 | 23150 | 212 |
| 518 | 20230717 | 101600 | 5183436000 | 23100 | 23150 | 23150 | 23050 | 1505 |
| 519 | 20230717 | 101500 | 5148639650 | 23200 | 23250 | 23250 | 23200 | 1612 |
| 520 | 20230717 | 101400 | 5111210800 | 23250 | 23250 | 23300 | 23250 | 78 |
| 521 | 20230717 | 101300 | 5109397050 | 23250 | 23250 | 23300 | 23200 | 314 |
| 522 | 20230717 | 101200 | 5102101500 | 23250 | 23300 | 23350 | 23250 | 943 |
| 523 | 20230717 | 101100 | 5080163950 | 23300 | 23300 | 23350 | 23300 | 1561 |
| 524 | 20230717 | 101000 | 5043783100 | 23300 | 23300 | 23300 | 23300 | 304 |
| 525 | 20230717 | 100900 | 5036699900 | 23300 | 23250 | 23350 | 23250 | 234 |
| 526 | 20230717 | 100800 | 5031247600 | 23300 | 23300 | 23300 | 23250 | 250 |
| 527 | 20230717 | 100700 | 5025427750 | 23350 | 23300 | 23350 | 23300 | 544 |
| 528 | 20230717 | 100600 | 5012751350 | 23300 | 23250 | 23350 | 23250 | 990 |
| 529 | 20230717 | 100500 | 4989714450 | 23250 | 23250 | 23300 | 23250 | 230 |
| 530 | 20230717 | 100400 | 4984366850 | 23250 | 23250 | 23250 | 23200 | 503 |
| 531 | 20230717 | 100300 | 4972686000 | 23300 | 23300 | 23300 | 23300 | 205 |
| 532 | 20230717 | 100200 | 4967909500 | 23300 | 23300 | 23300 | 23250 | 278 |
| 533 | 20230717 | 100100 | 4961433350 | 23250 | 23250 | 23350 | 23250 | 170 |
| 534 | 20230717 | 100000 | 4957472050 | 23300 | 23250 | 23350 | 23250 | 217 |
| 535 | 20230717 | 095900 | 4952416000 | 23300 | 23300 | 23300 | 23250 | 76 |
| 536 | 20230717 | 095800 | 4950645700 | 23300 | 23250 | 23300 | 23250 | 2204 |
| 537 | 20230717 | 095700 | 4899297350 | 23200 | 23200 | 23250 | 23200 | 214 |
| 538 | 20230717 | 095600 | 4894325150 | 23150 | 23200 | 23200 | 23150 | 17 |
| 539 | 20230717 | 095500 | 4893931400 | 23200 | 23150 | 23200 | 23150 | 253 |
| 540 | 20230717 | 095400 | 4888074300 | 23150 | 23150 | 23150 | 23150 | 12 |
| 541 | 20230717 | 095300 | 4887796500 | 23200 | 23300 | 23300 | 23200 | 737 |
| 542 | 20230717 | 095200 | 4870694600 | 23250 | 23200 | 23250 | 23200 | 887 |
| 543 | 20230717 | 095100 | 4850113550 | 23200 | 23150 | 23200 | 23150 | 434 |
| 544 | 20230717 | 095000 | 4840065500 | 23100 | 23150 | 23150 | 23100 | 161 |
| 545 | 20230717 | 094900 | 4836338500 | 23150 | 23150 | 23150 | 23000 | 377 |
| 546 | 20230717 | 094800 | 4827611350 | 23000 | 23000 | 23000 | 23000 | 207 |
| 547 | 20230717 | 094700 | 4822850350 | 23000 | 23100 | 23100 | 23000 | 619 |
| 548 | 20230717 | 094600 | 4808600350 | 23100 | 23000 | 23100 | 23000 | 476 |
| 549 | 20230717 | 094500 | 4797627900 | 23050 | 22950 | 23050 | 22950 | 571 |
| 550 | 20230717 | 094400 | 4784514150 | 22950 | 23000 | 23000 | 22950 | 617 |
| 551 | 20230717 | 094300 | 4770342950 | 22950 | 22950 | 23000 | 22950 | 342 |
| 552 | 20230717 | 094200 | 4762494000 | 22950 | 22950 | 23000 | 22950 | 590 |
| 553 | 20230717 | 094100 | 4748948500 | 22950 | 23000 | 23050 | 22950 | 2847 |
| 554 | 20230717 | 094000 | 4683490550 | 23000 | 23050 | 23050 | 23000 | 1978 |
| 555 | 20230717 | 093900 | 4637960950 | 23050 | 23050 | 23050 | 23000 | 507 |
| 556 | 20230717 | 093800 | 4626291700 | 23050 | 23000 | 23050 | 23000 | 308 |
| 557 | 20230717 | 093700 | 4619192400 | 23000 | 23100 | 23100 | 23000 | 827 |
| 558 | 20230717 | 093600 | 4600123250 | 23150 | 23050 | 23150 | 23000 | 540 |
| 559 | 20230717 | 093500 | 4587652600 | 23050 | 22950 | 23100 | 22950 | 885 |
| 560 | 20230717 | 093400 | 4567316700 | 22950 | 22950 | 23000 | 22900 | 1484 |
| 561 | 20230717 | 093300 | 4533259600 | 22950 | 23000 | 23000 | 22950 | 839 |
| 562 | 20230717 | 093200 | 4514001850 | 22950 | 23050 | 23050 | 22950 | 4661 |
| 563 | 20230717 | 093100 | 4406725500 | 23050 | 23100 | 23100 | 23050 | 1430 |
| 564 | 20230717 | 093000 | 4373736500 | 23100 | 23150 | 23150 | 23100 | 1276 |
| 565 | 20230717 | 092900 | 4344259400 | 23100 | 23150 | 23200 | 23100 | 1875 |
| 566 | 20230717 | 092800 | 4300866700 | 23150 | 23150 | 23250 | 23150 | 1138 |
| 567 | 20230717 | 092700 | 4274476050 | 23150 | 23350 | 23350 | 23150 | 17045 |
| 568 | 20230717 | 092600 | 3879295850 | 23400 | 23400 | 23400 | 23350 | 1163 |
| 569 | 20230717 | 092500 | 3852132350 | 23400 | 23350 | 23400 | 23350 | 624 |
| 570 | 20230717 | 092400 | 3837558950 | 23300 | 23350 | 23350 | 23300 | 1317 |
| 571 | 20230717 | 092300 | 3806812300 | 23350 | 23350 | 23500 | 23250 | 896 |
| 572 | 20230717 | 092200 | 3785857900 | 23250 | 23300 | 23450 | 23200 | 5599 |
| 573 | 20230717 | 092100 | 3655500850 | 23250 | 23350 | 23400 | 23250 | 2203 |
| 574 | 20230717 | 092000 | 3604137750 | 23400 | 23450 | 23450 | 23350 | 1486 |
| 575 | 20230717 | 091900 | 3569376700 | 23400 | 23400 | 23500 | 23400 | 1107 |
| 576 | 20230717 | 091800 | 3543448300 | 23400 | 23550 | 23600 | 23400 | 4709 |
| 577 | 20230717 | 091700 | 3432838700 | 23600 | 23550 | 23600 | 23400 | 2912 |
| 578 | 20230717 | 091600 | 3364346100 | 23500 | 23350 | 23550 | 23300 | 3449 |
| 579 | 20230717 | 091500 | 3283430600 | 23300 | 23300 | 23350 | 23300 | 1845 |
| 580 | 20230717 | 091400 | 3240393450 | 23300 | 23300 | 23400 | 23150 | 5721 |
| 581 | 20230717 | 091300 | 3107486150 | 23300 | 23500 | 23500 | 23300 | 5614 |
| 582 | 20230717 | 091200 | 2976144150 | 23500 | 23450 | 23550 | 23350 | 3488 |
| 583 | 20230717 | 091100 | 2894417950 | 23350 | 23350 | 23350 | 23200 | 3627 |
| 584 | 20230717 | 091000 | 2810020950 | 23300 | 23550 | 23550 | 23300 | 7786 |
| 585 | 20230717 | 090900 | 2627250700 | 23550 | 23600 | 23650 | 23500 | 2618 |
| 586 | 20230717 | 090800 | 2565568700 | 23600 | 23400 | 23600 | 23400 | 2895 |
| 587 | 20230717 | 090700 | 2497389250 | 23400 | 23350 | 23550 | 23300 | 15290 |
| 588 | 20230717 | 090600 | 2139540800 | 23350 | 23450 | 23450 | 23050 | 7939 |
| 589 | 20230717 | 090500 | 1954583900 | 23400 | 23550 | 23550 | 23400 | 3638 |
| 590 | 20230717 | 090400 | 1869318650 | 23550 | 23500 | 23550 | 23400 | 5076 |
| 591 | 20230717 | 090300 | 1750079850 | 23500 | 23900 | 23900 | 23400 | 13911 |
| 592 | 20230717 | 090200 | 1420042600 | 23800 | 23950 | 24050 | 23800 | 12689 |
| 593 | 20230717 | 090100 | 1116784900 | 24000 | 23450 | 24100 | 23400 | 23919 |
| 594 | 20230717 | 090000 | 546135900 | 23450 | 23500 | 23600 | 23350 | 23244 |