30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 184000 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 2187 |
| 3 | 20230717 | 183900 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 4 | 20230717 | 183800 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 5 | 20230717 | 183700 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 6 | 20230717 | 183600 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 7 | 20230717 | 183500 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 8 | 20230717 | 183400 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 9 | 20230717 | 183300 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 10 | 20230717 | 183200 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 11 | 20230717 | 183100 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 12 | 20230717 | 183000 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 13 | 20230717 | 182900 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 14 | 20230717 | 182800 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 15 | 20230717 | 182700 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 16 | 20230717 | 182600 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 17 | 20230717 | 182500 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 18 | 20230717 | 182400 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 19 | 20230717 | 182300 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 20 | 20230717 | 182200 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 21 | 20230717 | 182100 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 22 | 20230717 | 182000 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 23 | 20230717 | 181900 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 24 | 20230717 | 181800 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 25 | 20230717 | 181700 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 26 | 20230717 | 181600 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 27 | 20230717 | 181500 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 28 | 20230717 | 181400 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 29 | 20230717 | 181300 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 30 | 20230717 | 181200 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 31 | 20230717 | 181100 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 32 | 20230717 | 181000 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 2187 |
| 33 | 20230717 | 180900 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 34 | 20230717 | 180800 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 35 | 20230717 | 180700 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 36 | 20230717 | 180600 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 37 | 20230717 | 180500 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 38 | 20230717 | 180400 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 39 | 20230717 | 180300 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 40 | 20230717 | 180200 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 41 | 20230717 | 180100 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 42 | 20230717 | 180000 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 43 | 20230717 | 175900 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 44 | 20230717 | 175800 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 45 | 20230717 | 175700 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 46 | 20230717 | 175600 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 47 | 20230717 | 175500 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 48 | 20230717 | 175400 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 49 | 20230717 | 175300 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 50 | 20230717 | 175200 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 51 | 20230717 | 175100 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 52 | 20230717 | 175000 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 53 | 20230717 | 174900 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 54 | 20230717 | 174800 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 55 | 20230717 | 174700 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 56 | 20230717 | 174600 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 57 | 20230717 | 174500 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 58 | 20230717 | 174400 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 59 | 20230717 | 174300 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 60 | 20230717 | 174200 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 61 | 20230717 | 174100 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 62 | 20230717 | 174000 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 2187 |
| 63 | 20230717 | 173900 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 64 | 20230717 | 173800 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 65 | 20230717 | 173700 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 66 | 20230717 | 173600 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 67 | 20230717 | 173500 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 68 | 20230717 | 173400 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 69 | 20230717 | 173300 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 70 | 20230717 | 173200 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 71 | 20230717 | 173100 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 72 | 20230717 | 173000 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 73 | 20230717 | 172900 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 74 | 20230717 | 172800 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 75 | 20230717 | 172700 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 76 | 20230717 | 172600 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 77 | 20230717 | 172500 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 78 | 20230717 | 172400 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 79 | 20230717 | 172300 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 80 | 20230717 | 172200 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 81 | 20230717 | 172100 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 82 | 20230717 | 172000 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 83 | 20230717 | 171900 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 84 | 20230717 | 171800 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 85 | 20230717 | 171700 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 86 | 20230717 | 171600 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 87 | 20230717 | 171500 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 88 | 20230717 | 171400 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 89 | 20230717 | 171300 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 90 | 20230717 | 171200 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 91 | 20230717 | 171100 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 92 | 20230717 | 171000 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 2187 |
| 93 | 20230717 | 170900 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 94 | 20230717 | 170800 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 95 | 20230717 | 170700 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 96 | 20230717 | 170600 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 97 | 20230717 | 170500 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 98 | 20230717 | 170400 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 99 | 20230717 | 170300 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 100 | 20230717 | 170200 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 101 | 20230717 | 170100 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 102 | 20230717 | 170000 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 103 | 20230717 | 165900 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 104 | 20230717 | 165800 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 105 | 20230717 | 165700 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 106 | 20230717 | 165600 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 107 | 20230717 | 165500 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 108 | 20230717 | 165400 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 109 | 20230717 | 165300 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 110 | 20230717 | 165200 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 111 | 20230717 | 165100 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 112 | 20230717 | 165000 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 113 | 20230717 | 164900 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 114 | 20230717 | 164800 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 115 | 20230717 | 164700 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 116 | 20230717 | 164600 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 117 | 20230717 | 164500 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 118 | 20230717 | 164400 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 119 | 20230717 | 164300 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 120 | 20230717 | 164200 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 121 | 20230717 | 164100 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 122 | 20230717 | 164000 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 2187 |
| 123 | 20230717 | 163900 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 124 | 20230717 | 163800 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 125 | 20230717 | 163700 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 126 | 20230717 | 163600 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 127 | 20230717 | 163500 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 128 | 20230717 | 163400 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 129 | 20230717 | 163300 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 130 | 20230717 | 163200 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 131 | 20230717 | 163100 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 132 | 20230717 | 163000 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 133 | 20230717 | 162900 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 134 | 20230717 | 162800 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 135 | 20230717 | 162700 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 136 | 20230717 | 162600 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 137 | 20230717 | 162500 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 138 | 20230717 | 162400 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 139 | 20230717 | 162300 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 140 | 20230717 | 162200 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 141 | 20230717 | 162100 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 142 | 20230717 | 162000 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 143 | 20230717 | 161900 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 144 | 20230717 | 161800 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 145 | 20230717 | 161700 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 146 | 20230717 | 161600 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 147 | 20230717 | 161500 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 148 | 20230717 | 161400 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 149 | 20230717 | 161300 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 150 | 20230717 | 161200 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 151 | 20230717 | 161100 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 152 | 20230717 | 161000 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 2187 |
| 153 | 20230717 | 160900 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 154 | 20230717 | 160800 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 155 | 20230717 | 160700 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 156 | 20230717 | 160600 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 157 | 20230717 | 160500 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 158 | 20230717 | 160400 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 159 | 20230717 | 160300 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 160 | 20230717 | 160200 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 161 | 20230717 | 160100 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 162 | 20230717 | 160000 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 163 | 20230717 | 155900 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 164 | 20230717 | 155800 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 165 | 20230717 | 155700 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 166 | 20230717 | 155600 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 167 | 20230717 | 155500 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 168 | 20230717 | 155400 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 169 | 20230717 | 155300 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 170 | 20230717 | 155200 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 171 | 20230717 | 155100 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 172 | 20230717 | 155000 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 173 | 20230717 | 154900 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 174 | 20230717 | 154800 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 175 | 20230717 | 154700 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 176 | 20230717 | 154600 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 177 | 20230717 | 154500 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 178 | 20230717 | 154400 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 179 | 20230717 | 154300 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 180 | 20230717 | 154200 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 181 | 20230717 | 154100 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 182 | 20230717 | 154000 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 2187 |
| 183 | 20230717 | 153900 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 184 | 20230717 | 153800 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 185 | 20230717 | 153700 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 186 | 20230717 | 153600 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 187 | 20230717 | 153500 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 188 | 20230717 | 153400 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 189 | 20230717 | 153300 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 190 | 20230717 | 153200 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 191 | 20230717 | 153100 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 192 | 20230717 | 153000 | 3371463800 | 48300 | 48300 | 48300 | 48300 | 2187 |
| 193 | 20230717 | 152900 | 3265831700 | 48450 | 48450 | 48450 | 48450 | 0 |
| 194 | 20230717 | 152800 | 3265831700 | 48450 | 48450 | 48450 | 48450 | 0 |
| 195 | 20230717 | 152700 | 3265831700 | 48450 | 48450 | 48450 | 48450 | 0 |
| 196 | 20230717 | 152600 | 3265831700 | 48450 | 48450 | 48450 | 48450 | 0 |
| 197 | 20230717 | 152500 | 3265831700 | 48450 | 48450 | 48450 | 48450 | 0 |
| 198 | 20230717 | 152400 | 3265831700 | 48450 | 48450 | 48450 | 48450 | 0 |
| 199 | 20230717 | 152300 | 3265831700 | 48450 | 48450 | 48450 | 48450 | 0 |
| 200 | 20230717 | 152200 | 3265831700 | 48450 | 48450 | 48450 | 48450 | 0 |
| 201 | 20230717 | 152100 | 3265831700 | 48450 | 48450 | 48450 | 48450 | 0 |
| 202 | 20230717 | 152000 | 3265831700 | 48450 | 48450 | 48450 | 48450 | 0 |
| 203 | 20230717 | 151900 | 3265831700 | 48450 | 48300 | 48450 | 48300 | 39 |
| 204 | 20230717 | 151800 | 3263944100 | 48400 | 48350 | 48400 | 48300 | 25 |
| 205 | 20230717 | 151700 | 3262734700 | 48400 | 48300 | 48400 | 48300 | 90 |
| 206 | 20230717 | 151600 | 3258387400 | 48300 | 48300 | 48300 | 48300 | 2 |
| 207 | 20230717 | 151500 | 3258290800 | 48300 | 48300 | 48300 | 48300 | 1 |
| 208 | 20230717 | 151400 | 3258242500 | 48450 | 48450 | 48450 | 48450 | 3 |
| 209 | 20230717 | 151300 | 3258097150 | 48450 | 48450 | 48450 | 48450 | 0 |
| 210 | 20230717 | 151200 | 3258097150 | 48450 | 48450 | 48450 | 48450 | 2 |
| 211 | 20230717 | 151100 | 3258000250 | 48450 | 48450 | 48450 | 48450 | 0 |
| 212 | 20230717 | 151000 | 3258000250 | 48450 | 48350 | 48450 | 48350 | 126 |
| 213 | 20230717 | 150900 | 3251905450 | 48500 | 48450 | 48500 | 48450 | 20 |
| 214 | 20230717 | 150800 | 3250936100 | 48450 | 48350 | 48450 | 48350 | 194 |
| 215 | 20230717 | 150700 | 3241553800 | 48300 | 48400 | 48400 | 48300 | 1019 |
| 216 | 20230717 | 150600 | 3192258850 | 48400 | 48450 | 48450 | 48400 | 138 |
| 217 | 20230717 | 150500 | 3185573400 | 48450 | 48450 | 48450 | 48450 | 200 |
| 218 | 20230717 | 150400 | 3175883400 | 48500 | 48500 | 48500 | 48500 | 130 |
| 219 | 20230717 | 150300 | 3169578400 | 48450 | 48450 | 48450 | 48450 | 25 |
| 220 | 20230717 | 150200 | 3168367150 | 48500 | 48500 | 48500 | 48500 | 0 |
| 221 | 20230717 | 150100 | 3168367150 | 48500 | 48500 | 48500 | 48500 | 27 |
| 222 | 20230717 | 150000 | 3167057650 | 48500 | 48450 | 48500 | 48450 | 736 |
| 223 | 20230717 | 145900 | 3131388450 | 48500 | 48500 | 48500 | 48500 | 11 |
| 224 | 20230717 | 145800 | 3130854950 | 48500 | 48500 | 48500 | 48500 | 500 |
| 225 | 20230717 | 145700 | 3106604950 | 48500 | 48450 | 48500 | 48450 | 626 |
| 226 | 20230717 | 145600 | 3076256100 | 48450 | 48450 | 48500 | 48450 | 600 |
| 227 | 20230717 | 145500 | 3047181100 | 48450 | 48400 | 48450 | 48400 | 1256 |
| 228 | 20230717 | 145400 | 2986329100 | 48450 | 48400 | 48450 | 48400 | 750 |
| 229 | 20230717 | 145300 | 2949998000 | 48400 | 48400 | 48400 | 48400 | 36 |
| 230 | 20230717 | 145200 | 2948255600 | 48400 | 48400 | 48400 | 48400 | 24 |
| 231 | 20230717 | 145100 | 2947094000 | 48400 | 48400 | 48400 | 48400 | 500 |
| 232 | 20230717 | 145000 | 2922894000 | 48400 | 48450 | 48450 | 48400 | 45 |
| 233 | 20230717 | 144900 | 2920715800 | 48400 | 48450 | 48450 | 48400 | 214 |
| 234 | 20230717 | 144800 | 2910357950 | 48450 | 48400 | 48450 | 48400 | 398 |
| 235 | 20230717 | 144700 | 2891092250 | 48400 | 48450 | 48450 | 48400 | 442 |
| 236 | 20230717 | 144600 | 2869697450 | 48400 | 48450 | 48450 | 48400 | 203 |
| 237 | 20230717 | 144500 | 2859864700 | 48450 | 48400 | 48450 | 48400 | 359 |
| 238 | 20230717 | 144400 | 2842479050 | 48400 | 48400 | 48400 | 48400 | 560 |
| 239 | 20230717 | 144300 | 2815375050 | 48400 | 48400 | 48400 | 48400 | 85 |
| 240 | 20230717 | 144200 | 2811261050 | 48400 | 48400 | 48450 | 48400 | 351 |
| 241 | 20230717 | 144100 | 2794272600 | 48400 | 48400 | 48400 | 48400 | 5 |
| 242 | 20230717 | 144000 | 2794030600 | 48450 | 48450 | 48450 | 48450 | 5 |
| 243 | 20230717 | 143900 | 2793788350 | 48450 | 48450 | 48450 | 48450 | 0 |
| 244 | 20230717 | 143800 | 2793788350 | 48450 | 48450 | 48450 | 48450 | 187 |
| 245 | 20230717 | 143700 | 2784728200 | 48450 | 48450 | 48450 | 48450 | 1068 |
| 246 | 20230717 | 143600 | 2732983600 | 48400 | 48450 | 48450 | 48400 | 768 |
| 247 | 20230717 | 143500 | 2695807100 | 48450 | 48450 | 48450 | 48450 | 506 |
| 248 | 20230717 | 143400 | 2671291400 | 48450 | 48450 | 48450 | 48450 | 26 |
| 249 | 20230717 | 143300 | 2670031700 | 48450 | 48450 | 48450 | 48450 | 2 |
| 250 | 20230717 | 143200 | 2669934800 | 48450 | 48400 | 48450 | 48400 | 466 |
| 251 | 20230717 | 143100 | 2647374800 | 48400 | 48450 | 48450 | 48400 | 161 |
| 252 | 20230717 | 143000 | 2639581650 | 48450 | 48450 | 48450 | 48450 | 325 |
| 253 | 20230717 | 142900 | 2623835400 | 48450 | 48300 | 48450 | 48300 | 1871 |
| 254 | 20230717 | 142800 | 2533380100 | 48300 | 48300 | 48300 | 48300 | 225 |
| 255 | 20230717 | 142700 | 2522512600 | 48300 | 48250 | 48300 | 48250 | 589 |
| 256 | 20230717 | 142600 | 2494075250 | 48300 | 48300 | 48300 | 48250 | 117 |
| 257 | 20230717 | 142500 | 2488424200 | 48300 | 48300 | 48300 | 48300 | 550 |
| 258 | 20230717 | 142400 | 2461859200 | 48300 | 48300 | 48300 | 48300 | 527 |
| 259 | 20230717 | 142300 | 2436405100 | 48300 | 48300 | 48300 | 48300 | 1097 |
| 260 | 20230717 | 142200 | 2383420000 | 48300 | 48250 | 48300 | 48250 | 293 |
| 261 | 20230717 | 142100 | 2369269900 | 48300 | 48250 | 48300 | 48250 | 804 |
| 262 | 20230717 | 142000 | 2330476200 | 48250 | 48250 | 48250 | 48250 | 495 |
| 263 | 20230717 | 141900 | 2306592450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 264 | 20230717 | 141800 | 2306592450 | 48250 | 48250 | 48250 | 48250 | 1007 |
| 265 | 20230717 | 141700 | 2258004700 | 48250 | 48250 | 48250 | 48250 | 867 |
| 266 | 20230717 | 141600 | 2216171950 | 48250 | 48250 | 48250 | 48250 | 237 |
| 267 | 20230717 | 141500 | 2204736700 | 48250 | 48250 | 48250 | 48250 | 109 |
| 268 | 20230717 | 141400 | 2199477450 | 48250 | 48200 | 48250 | 48200 | 460 |
| 269 | 20230717 | 141300 | 2177282950 | 48200 | 48200 | 48200 | 48200 | 716 |
| 270 | 20230717 | 141200 | 2142771750 | 48250 | 48250 | 48250 | 48200 | 35 |
| 271 | 20230717 | 141100 | 2141083100 | 48250 | 48200 | 48250 | 48200 | 621 |
| 272 | 20230717 | 141000 | 2111150400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 273 | 20230717 | 140900 | 2111150400 | 48200 | 48200 | 48200 | 48200 | 3 |
| 274 | 20230717 | 140800 | 2111005800 | 48200 | 48150 | 48200 | 48150 | 16 |
| 275 | 20230717 | 140700 | 2110235200 | 48200 | 48200 | 48200 | 48200 | 15 |
| 276 | 20230717 | 140600 | 2109512200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 277 | 20230717 | 140500 | 2109512200 | 48150 | 48150 | 48150 | 48150 | 1 |
| 278 | 20230717 | 140400 | 2109464050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 279 | 20230717 | 140300 | 2109464050 | 48150 | 48150 | 48200 | 48150 | 259 |
| 280 | 20230717 | 140200 | 2096988200 | 48150 | 48150 | 48150 | 48150 | 405 |
| 281 | 20230717 | 140100 | 2077487450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 282 | 20230717 | 140000 | 2077487450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 283 | 20230717 | 135900 | 2077487450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 284 | 20230717 | 135800 | 2077487450 | 48200 | 48200 | 48200 | 48200 | 2 |
| 285 | 20230717 | 135700 | 2077391050 | 48150 | 48150 | 48150 | 48150 | 1 |
| 286 | 20230717 | 135600 | 2077342900 | 48200 | 48200 | 48200 | 48200 | 5 |
| 287 | 20230717 | 135500 | 2077101900 | 48200 | 48150 | 48200 | 48150 | 17 |
| 288 | 20230717 | 135400 | 2076282600 | 48200 | 48200 | 48200 | 48150 | 178 |
| 289 | 20230717 | 135300 | 2067703150 | 48200 | 48200 | 48200 | 48200 | 198 |
| 290 | 20230717 | 135200 | 2058159550 | 48200 | 48200 | 48200 | 48200 | 100 |
| 291 | 20230717 | 135100 | 2053339550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 292 | 20230717 | 135000 | 2053339550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 293 | 20230717 | 134900 | 2053339550 | 48200 | 48150 | 48200 | 48150 | 949 |
| 294 | 20230717 | 134800 | 2007634550 | 48150 | 48150 | 48150 | 48150 | 765 |
| 295 | 20230717 | 134700 | 1970799800 | 48200 | 48200 | 48200 | 48200 | 2 |
| 296 | 20230717 | 134600 | 1970703400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 297 | 20230717 | 134500 | 1970703400 | 48200 | 48200 | 48200 | 48200 | 1 |
| 298 | 20230717 | 134400 | 1970655200 | 48200 | 48200 | 48200 | 48200 | 8 |
| 299 | 20230717 | 134300 | 1970269600 | 48200 | 48200 | 48200 | 48200 | 200 |
| 300 | 20230717 | 134200 | 1960629600 | 48250 | 48200 | 48250 | 48200 | 330 |
| 301 | 20230717 | 134100 | 1944714600 | 48200 | 48200 | 48200 | 48200 | 66 |
| 302 | 20230717 | 134000 | 1941533400 | 48200 | 48150 | 48200 | 48150 | 681 |
| 303 | 20230717 | 133900 | 1908735750 | 48150 | 48150 | 48150 | 48150 | 215 |
| 304 | 20230717 | 133800 | 1898383500 | 48200 | 48200 | 48200 | 48200 | 1 |
| 305 | 20230717 | 133700 | 1898335300 | 48200 | 48200 | 48200 | 48200 | 2 |
| 306 | 20230717 | 133600 | 1898238900 | 48200 | 48200 | 48200 | 48200 | 0 |
| 307 | 20230717 | 133500 | 1898238900 | 48200 | 48200 | 48200 | 48150 | 279 |
| 308 | 20230717 | 133400 | 1884791150 | 48250 | 48250 | 48250 | 48150 | 17 |
| 309 | 20230717 | 133300 | 1883971000 | 48200 | 48200 | 48200 | 48200 | 283 |
| 310 | 20230717 | 133200 | 1870330400 | 48200 | 48150 | 48200 | 48150 | 511 |
| 311 | 20230717 | 133100 | 1845725200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 312 | 20230717 | 133000 | 1845725200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 313 | 20230717 | 132900 | 1845725200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 314 | 20230717 | 132800 | 1845725200 | 48200 | 48200 | 48200 | 48200 | 77 |
| 315 | 20230717 | 132700 | 1842013800 | 48200 | 48200 | 48200 | 48200 | 304 |
| 316 | 20230717 | 132600 | 1827361000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 317 | 20230717 | 132500 | 1827361000 | 48250 | 48200 | 48250 | 48200 | 2 |
| 318 | 20230717 | 132400 | 1827264550 | 48250 | 48250 | 48250 | 48250 | 230 |
| 319 | 20230717 | 132300 | 1816167050 | 48200 | 48200 | 48200 | 48200 | 100 |
| 320 | 20230717 | 132200 | 1811347050 | 48200 | 48200 | 48200 | 48200 | 0 |
| 321 | 20230717 | 132100 | 1811347050 | 48200 | 48200 | 48200 | 48200 | 3 |
| 322 | 20230717 | 132000 | 1811202450 | 48200 | 48200 | 48200 | 48150 | 387 |
| 323 | 20230717 | 131900 | 1792549950 | 48250 | 48250 | 48250 | 48150 | 173 |
| 324 | 20230717 | 131800 | 1784204050 | 48250 | 48200 | 48250 | 48200 | 364 |
| 325 | 20230717 | 131700 | 1766651750 | 48200 | 48200 | 48200 | 48200 | 87 |
| 326 | 20230717 | 131600 | 1762458350 | 48250 | 48250 | 48250 | 48250 | 266 |
| 327 | 20230717 | 131500 | 1749623850 | 48250 | 48250 | 48250 | 48150 | 99 |
| 328 | 20230717 | 131400 | 1744847200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 329 | 20230717 | 131300 | 1744847200 | 48200 | 48200 | 48200 | 48200 | 59 |
| 330 | 20230717 | 131200 | 1742003400 | 48200 | 48150 | 48200 | 48150 | 3 |
| 331 | 20230717 | 131100 | 1741858850 | 48200 | 48150 | 48200 | 48150 | 1808 |
| 332 | 20230717 | 131000 | 1654786900 | 48200 | 48200 | 48200 | 48200 | 1 |
| 333 | 20230717 | 130900 | 1654738700 | 48200 | 48200 | 48200 | 48200 | 1021 |
| 334 | 20230717 | 130800 | 1605526500 | 48250 | 48250 | 48300 | 48250 | 178 |
| 335 | 20230717 | 130700 | 1596937650 | 48250 | 48250 | 48350 | 48250 | 569 |
| 336 | 20230717 | 130600 | 1569450750 | 48300 | 48250 | 48300 | 48250 | 112 |
| 337 | 20230717 | 130500 | 1564041250 | 48250 | 48200 | 48300 | 48200 | 401 |
| 338 | 20230717 | 130400 | 1544700850 | 48250 | 48300 | 48300 | 48250 | 110 |
| 339 | 20230717 | 130300 | 1539388350 | 48300 | 48150 | 48300 | 48150 | 72 |
| 340 | 20230717 | 130200 | 1535913950 | 48200 | 48200 | 48200 | 48200 | 94 |
| 341 | 20230717 | 130100 | 1531383150 | 48250 | 48200 | 48250 | 48150 | 348 |
| 342 | 20230717 | 130000 | 1514609550 | 48150 | 48150 | 48150 | 48150 | 250 |
| 343 | 20230717 | 125900 | 1502572050 | 48150 | 48150 | 48150 | 48150 | 297 |
| 344 | 20230717 | 125800 | 1488271500 | 48150 | 48150 | 48150 | 48150 | 3 |
| 345 | 20230717 | 125700 | 1488127050 | 48150 | 48150 | 48150 | 48100 | 1785 |
| 346 | 20230717 | 125600 | 1402180500 | 48200 | 48200 | 48200 | 48200 | 6 |
| 347 | 20230717 | 125500 | 1401891300 | 48200 | 48200 | 48200 | 48200 | 1 |
| 348 | 20230717 | 125400 | 1401843100 | 48200 | 48200 | 48200 | 48200 | 1 |
| 349 | 20230717 | 125300 | 1401794900 | 48150 | 48150 | 48150 | 48150 | 2 |
| 350 | 20230717 | 125200 | 1401698600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 351 | 20230717 | 125100 | 1401698600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 352 | 20230717 | 125000 | 1401698600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 353 | 20230717 | 124900 | 1401698600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 354 | 20230717 | 124800 | 1401698600 | 48200 | 48200 | 48200 | 48200 | 4 |
| 355 | 20230717 | 124700 | 1401505800 | 48150 | 48150 | 48150 | 48150 | 0 |
| 356 | 20230717 | 124600 | 1401505800 | 48150 | 48150 | 48150 | 48150 | 0 |
| 357 | 20230717 | 124500 | 1401505800 | 48150 | 48150 | 48150 | 48150 | 0 |
| 358 | 20230717 | 124400 | 1401505800 | 48150 | 48200 | 48200 | 48150 | 102 |
| 359 | 20230717 | 124300 | 1396589500 | 48200 | 48200 | 48200 | 48200 | 0 |
| 360 | 20230717 | 124200 | 1396589500 | 48200 | 48200 | 48200 | 48200 | 0 |
| 361 | 20230717 | 124100 | 1396589500 | 48200 | 48200 | 48200 | 48200 | 9 |
| 362 | 20230717 | 124000 | 1396155700 | 48200 | 48200 | 48200 | 48150 | 43 |
| 363 | 20230717 | 123900 | 1394083550 | 48200 | 48200 | 48200 | 48200 | 10 |
| 364 | 20230717 | 123800 | 1393601550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 365 | 20230717 | 123700 | 1393601550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 366 | 20230717 | 123600 | 1393601550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 367 | 20230717 | 123500 | 1393601550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 368 | 20230717 | 123400 | 1393601550 | 48200 | 48200 | 48200 | 48200 | 50 |
| 369 | 20230717 | 123300 | 1391191550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 370 | 20230717 | 123200 | 1391191550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 371 | 20230717 | 123100 | 1391191550 | 48200 | 48200 | 48200 | 48200 | 4 |
| 372 | 20230717 | 123000 | 1390998750 | 48200 | 48200 | 48200 | 48200 | 1 |
| 373 | 20230717 | 122900 | 1390950550 | 48200 | 48200 | 48200 | 48200 | 2 |
| 374 | 20230717 | 122800 | 1390854150 | 48200 | 48200 | 48200 | 48200 | 0 |
| 375 | 20230717 | 122700 | 1390854150 | 48200 | 48200 | 48200 | 48200 | 0 |
| 376 | 20230717 | 122600 | 1390854150 | 48200 | 48200 | 48200 | 48200 | 0 |
| 377 | 20230717 | 122500 | 1390854150 | 48200 | 48200 | 48200 | 48200 | 63 |
| 378 | 20230717 | 122400 | 1387817550 | 48200 | 48200 | 48200 | 48200 | 25 |
| 379 | 20230717 | 122300 | 1386612550 | 48200 | 48200 | 48200 | 48200 | 70 |
| 380 | 20230717 | 122200 | 1383238550 | 48200 | 48200 | 48200 | 48200 | 1 |
| 381 | 20230717 | 122100 | 1383190350 | 48200 | 48200 | 48200 | 48200 | 1 |
| 382 | 20230717 | 122000 | 1383142150 | 48200 | 48200 | 48200 | 48200 | 4 |
| 383 | 20230717 | 121900 | 1382949350 | 48200 | 48200 | 48200 | 48200 | 10 |
| 384 | 20230717 | 121800 | 1382467350 | 48200 | 48150 | 48200 | 48150 | 75 |
| 385 | 20230717 | 121700 | 1378853350 | 48200 | 48200 | 48200 | 48200 | 25 |
| 386 | 20230717 | 121600 | 1377648350 | 48200 | 48200 | 48200 | 48200 | 12 |
| 387 | 20230717 | 121500 | 1377069950 | 48150 | 48200 | 48200 | 48150 | 29 |
| 388 | 20230717 | 121400 | 1375672550 | 48200 | 48200 | 48200 | 48200 | 24 |
| 389 | 20230717 | 121300 | 1374515750 | 48200 | 48150 | 48200 | 48150 | 186 |
| 390 | 20230717 | 121200 | 1365550700 | 48200 | 48200 | 48200 | 48200 | 0 |
| 391 | 20230717 | 121100 | 1365550700 | 48200 | 48200 | 48200 | 48200 | 0 |
| 392 | 20230717 | 121000 | 1365550700 | 48200 | 48200 | 48200 | 48200 | 0 |
| 393 | 20230717 | 120900 | 1365550700 | 48200 | 48200 | 48200 | 48200 | 0 |
| 394 | 20230717 | 120800 | 1365550700 | 48200 | 48200 | 48200 | 48200 | 4 |
| 395 | 20230717 | 120700 | 1365357900 | 48200 | 48200 | 48200 | 48200 | 116 |
| 396 | 20230717 | 120600 | 1359766700 | 48200 | 48200 | 48200 | 48200 | 36 |
| 397 | 20230717 | 120500 | 1358031500 | 48200 | 48200 | 48200 | 48200 | 2 |
| 398 | 20230717 | 120400 | 1357935100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 399 | 20230717 | 120300 | 1357935100 | 48200 | 48200 | 48200 | 48200 | 1 |
| 400 | 20230717 | 120200 | 1357886900 | 48150 | 48150 | 48150 | 48150 | 0 |
| 401 | 20230717 | 120100 | 1357886900 | 48150 | 48150 | 48150 | 48150 | 0 |
| 402 | 20230717 | 120000 | 1357886900 | 48150 | 48150 | 48150 | 48150 | 0 |
| 403 | 20230717 | 115900 | 1357886900 | 48150 | 48150 | 48150 | 48150 | 5 |
| 404 | 20230717 | 115800 | 1357646150 | 48200 | 48200 | 48200 | 48200 | 50 |
| 405 | 20230717 | 115700 | 1355236150 | 48150 | 48150 | 48150 | 48150 | 3 |
| 406 | 20230717 | 115600 | 1355091700 | 48150 | 48150 | 48150 | 48150 | 1 |
| 407 | 20230717 | 115500 | 1355043550 | 48150 | 48150 | 48150 | 48150 | 31 |
| 408 | 20230717 | 115400 | 1353550900 | 48150 | 48200 | 48200 | 48150 | 337 |
| 409 | 20230717 | 115300 | 1337323150 | 48150 | 48200 | 48200 | 48150 | 85 |
| 410 | 20230717 | 115200 | 1333226200 | 48200 | 48200 | 48200 | 48200 | 11 |
| 411 | 20230717 | 115100 | 1332696000 | 48200 | 48200 | 48200 | 48200 | 42 |
| 412 | 20230717 | 115000 | 1330671600 | 48200 | 48200 | 48200 | 48200 | 583 |
| 413 | 20230717 | 114900 | 1302571000 | 48200 | 48200 | 48200 | 48200 | 25 |
| 414 | 20230717 | 114800 | 1301366000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 415 | 20230717 | 114700 | 1301366000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 416 | 20230717 | 114600 | 1301366000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 417 | 20230717 | 114500 | 1301366000 | 48200 | 48250 | 48250 | 48200 | 3 |
| 418 | 20230717 | 114400 | 1301221350 | 48250 | 48250 | 48250 | 48250 | 1 |
| 419 | 20230717 | 114300 | 1301173100 | 48200 | 48200 | 48200 | 48200 | 5 |
| 420 | 20230717 | 114200 | 1300932100 | 48200 | 48200 | 48200 | 48200 | 40 |
| 421 | 20230717 | 114100 | 1299004100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 422 | 20230717 | 114000 | 1299004100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 423 | 20230717 | 113900 | 1299004100 | 48200 | 48200 | 48200 | 48200 | 4 |
| 424 | 20230717 | 113800 | 1298811300 | 48250 | 48250 | 48250 | 48250 | 5 |
| 425 | 20230717 | 113700 | 1298570050 | 48200 | 48200 | 48200 | 48200 | 30 |
| 426 | 20230717 | 113600 | 1297124050 | 48200 | 48200 | 48200 | 48200 | 9 |
| 427 | 20230717 | 113500 | 1296690250 | 48200 | 48200 | 48200 | 48200 | 6 |
| 428 | 20230717 | 113400 | 1296401050 | 48250 | 48250 | 48250 | 48250 | 464 |
| 429 | 20230717 | 113300 | 1274013050 | 48250 | 48200 | 48250 | 48200 | 6 |
| 430 | 20230717 | 113200 | 1273723600 | 48200 | 48200 | 48200 | 48200 | 75 |
| 431 | 20230717 | 113100 | 1270108600 | 48250 | 48200 | 48250 | 48200 | 101 |
| 432 | 20230717 | 113000 | 1265235400 | 48200 | 48250 | 48250 | 48200 | 160 |
| 433 | 20230717 | 112900 | 1257522900 | 48250 | 48250 | 48250 | 48250 | 18 |
| 434 | 20230717 | 112800 | 1256654400 | 48250 | 48200 | 48250 | 48200 | 26 |
| 435 | 20230717 | 112700 | 1255399950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 436 | 20230717 | 112600 | 1255399950 | 48200 | 48200 | 48200 | 48200 | 1 |
| 437 | 20230717 | 112500 | 1255351750 | 48250 | 48250 | 48250 | 48250 | 0 |
| 438 | 20230717 | 112400 | 1255351750 | 48250 | 48250 | 48250 | 48250 | 3 |
| 439 | 20230717 | 112300 | 1255207000 | 48150 | 48150 | 48150 | 48150 | 1 |
| 440 | 20230717 | 112200 | 1255158850 | 48200 | 48200 | 48200 | 48200 | 1 |
| 441 | 20230717 | 112100 | 1255110650 | 48150 | 48150 | 48150 | 48150 | 1 |
| 442 | 20230717 | 112000 | 1255062500 | 48200 | 48200 | 48200 | 48200 | 101 |
| 443 | 20230717 | 111900 | 1250194300 | 48200 | 48200 | 48200 | 48200 | 1 |
| 444 | 20230717 | 111800 | 1250146100 | 48150 | 48200 | 48200 | 48150 | 6 |
| 445 | 20230717 | 111700 | 1249856950 | 48200 | 48200 | 48200 | 48150 | 201 |
| 446 | 20230717 | 111600 | 1240174000 | 48250 | 48200 | 48250 | 48200 | 81 |
| 447 | 20230717 | 111500 | 1236269750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 448 | 20230717 | 111400 | 1236269750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 449 | 20230717 | 111300 | 1236269750 | 48200 | 48200 | 48200 | 48200 | 12 |
| 450 | 20230717 | 111200 | 1235691350 | 48200 | 48200 | 48200 | 48200 | 201 |
| 451 | 20230717 | 111100 | 1226003150 | 48250 | 48250 | 48250 | 48250 | 2 |
| 452 | 20230717 | 111000 | 1225906650 | 48250 | 48250 | 48250 | 48250 | 5 |
| 453 | 20230717 | 110900 | 1225665400 | 48250 | 48250 | 48250 | 48250 | 0 |
| 454 | 20230717 | 110800 | 1225665400 | 48250 | 48200 | 48250 | 48200 | 253 |
| 455 | 20230717 | 110700 | 1213470700 | 48150 | 48200 | 48200 | 48150 | 426 |
| 456 | 20230717 | 110600 | 1192942500 | 48200 | 48150 | 48200 | 48150 | 25 |
| 457 | 20230717 | 110500 | 1191738700 | 48150 | 48150 | 48150 | 48150 | 32 |
| 458 | 20230717 | 110400 | 1190197900 | 48150 | 48150 | 48150 | 48150 | 356 |
| 459 | 20230717 | 110300 | 1173056500 | 48150 | 48150 | 48150 | 48150 | 1 |
| 460 | 20230717 | 110200 | 1173008350 | 48100 | 48150 | 48150 | 48100 | 6 |
| 461 | 20230717 | 110100 | 1172719500 | 48150 | 48100 | 48150 | 48100 | 579 |
| 462 | 20230717 | 110000 | 1144841800 | 48100 | 48200 | 48200 | 48100 | 896 |
| 463 | 20230717 | 105900 | 1101699950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 464 | 20230717 | 105800 | 1101699950 | 48200 | 48200 | 48200 | 48200 | 1 |
| 465 | 20230717 | 105700 | 1101651750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 466 | 20230717 | 105600 | 1101651750 | 48150 | 48150 | 48150 | 48150 | 0 |
| 467 | 20230717 | 105500 | 1101651750 | 48150 | 48150 | 48150 | 48150 | 19 |
| 468 | 20230717 | 105400 | 1100736900 | 48200 | 48200 | 48250 | 48200 | 1081 |
| 469 | 20230717 | 105300 | 1048632650 | 48200 | 48300 | 48350 | 48200 | 1947 |
| 470 | 20230717 | 105200 | 954663950 | 48300 | 48300 | 48300 | 48300 | 0 |
| 471 | 20230717 | 105100 | 954663950 | 48300 | 48300 | 48300 | 48300 | 137 |
| 472 | 20230717 | 105000 | 948046850 | 48300 | 48300 | 48300 | 48300 | 66 |
| 473 | 20230717 | 104900 | 944859050 | 48350 | 48350 | 48350 | 48350 | 25 |
| 474 | 20230717 | 104800 | 943650300 | 48300 | 48350 | 48350 | 48300 | 74 |
| 475 | 20230717 | 104700 | 940074900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 476 | 20230717 | 104600 | 940074900 | 48350 | 48400 | 48400 | 48300 | 65 |
| 477 | 20230717 | 104500 | 936935150 | 48400 | 48400 | 48400 | 48400 | 22 |
| 478 | 20230717 | 104400 | 935870350 | 48400 | 48400 | 48400 | 48400 | 2 |
| 479 | 20230717 | 104300 | 935773550 | 48350 | 48350 | 48350 | 48350 | 25 |
| 480 | 20230717 | 104200 | 934564800 | 48400 | 48400 | 48400 | 48400 | 5 |
| 481 | 20230717 | 104100 | 934322800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 482 | 20230717 | 104000 | 934322800 | 48400 | 48400 | 48400 | 48400 | 44 |
| 483 | 20230717 | 103900 | 932193200 | 48350 | 48350 | 48350 | 48350 | 1 |
| 484 | 20230717 | 103800 | 932144850 | 48450 | 48300 | 48450 | 48300 | 10 |
| 485 | 20230717 | 103700 | 931661100 | 48300 | 48450 | 48450 | 48300 | 67 |
| 486 | 20230717 | 103600 | 928421900 | 48400 | 48400 | 48400 | 48400 | 13 |
| 487 | 20230717 | 103500 | 927792700 | 48400 | 48400 | 48400 | 48400 | 103 |
| 488 | 20230717 | 103400 | 922807500 | 48350 | 48500 | 48500 | 48350 | 310 |
| 489 | 20230717 | 103300 | 907783400 | 48550 | 48550 | 48550 | 48550 | 0 |
| 490 | 20230717 | 103200 | 907783400 | 48550 | 48550 | 48550 | 48550 | 5 |
| 491 | 20230717 | 103100 | 907540650 | 48550 | 48550 | 48550 | 48550 | 0 |
| 492 | 20230717 | 103000 | 907540650 | 48550 | 48550 | 48550 | 48550 | 30 |
| 493 | 20230717 | 102900 | 906084150 | 48550 | 48550 | 48550 | 48550 | 1 |
| 494 | 20230717 | 102800 | 906035600 | 48550 | 48550 | 48550 | 48550 | 50 |
| 495 | 20230717 | 102700 | 903608100 | 48550 | 48550 | 48550 | 48550 | 6 |
| 496 | 20230717 | 102600 | 903316800 | 48550 | 48550 | 48550 | 48550 | 10 |
| 497 | 20230717 | 102500 | 902831300 | 48550 | 48550 | 48550 | 48550 | 0 |
| 498 | 20230717 | 102400 | 902831300 | 48550 | 48550 | 48550 | 48550 | 7 |
| 499 | 20230717 | 102300 | 902491450 | 48550 | 48550 | 48550 | 48500 | 6 |
| 500 | 20230717 | 102200 | 902200250 | 48500 | 48500 | 48500 | 48500 | 2 |
| 501 | 20230717 | 102100 | 902103250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 502 | 20230717 | 102000 | 902103250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 503 | 20230717 | 101900 | 902103250 | 48500 | 48500 | 48500 | 48500 | 92 |
| 504 | 20230717 | 101800 | 897641250 | 48500 | 48500 | 48500 | 48500 | 13 |
| 505 | 20230717 | 101700 | 897010750 | 48550 | 48550 | 48550 | 48550 | 12 |
| 506 | 20230717 | 101600 | 896428150 | 48550 | 48400 | 48550 | 48400 | 26 |
| 507 | 20230717 | 101500 | 895169500 | 48550 | 48550 | 48550 | 48550 | 0 |
| 508 | 20230717 | 101400 | 895169500 | 48550 | 48550 | 48550 | 48550 | 50 |
| 509 | 20230717 | 101300 | 892742000 | 48550 | 48500 | 48550 | 48500 | 30 |
| 510 | 20230717 | 101200 | 891286750 | 48450 | 48350 | 48450 | 48350 | 62 |
| 511 | 20230717 | 101100 | 888282950 | 48450 | 48350 | 48450 | 48350 | 28 |
| 512 | 20230717 | 101000 | 886927650 | 48450 | 48300 | 48450 | 48300 | 26 |
| 513 | 20230717 | 100900 | 885669300 | 48450 | 48300 | 48450 | 48300 | 38 |
| 514 | 20230717 | 100800 | 883832150 | 48250 | 48250 | 48250 | 48250 | 134 |
| 515 | 20230717 | 100700 | 877366650 | 48300 | 48300 | 48300 | 48300 | 50 |
| 516 | 20230717 | 100600 | 874951650 | 48300 | 48400 | 48400 | 48300 | 132 |
| 517 | 20230717 | 100500 | 868563000 | 48450 | 48450 | 48450 | 48400 | 45 |
| 518 | 20230717 | 100400 | 866383900 | 48400 | 48400 | 48500 | 48400 | 78 |
| 519 | 20230717 | 100300 | 862607050 | 48400 | 48300 | 48400 | 48300 | 103 |
| 520 | 20230717 | 100200 | 857631950 | 48350 | 48300 | 48350 | 48300 | 189 |
| 521 | 20230717 | 100100 | 848494050 | 48250 | 48300 | 48300 | 48250 | 20 |
| 522 | 20230717 | 100000 | 847528650 | 48350 | 48450 | 48450 | 48350 | 45 |
| 523 | 20230717 | 095900 | 845350750 | 48450 | 48450 | 48450 | 48450 | 0 |
| 524 | 20230717 | 095800 | 845350750 | 48450 | 48450 | 48450 | 48450 | 17 |
| 525 | 20230717 | 095700 | 844527100 | 48450 | 48400 | 48450 | 48400 | 25 |
| 526 | 20230717 | 095600 | 843316950 | 48400 | 48400 | 48400 | 48300 | 75 |
| 527 | 20230717 | 095500 | 839688250 | 48400 | 48400 | 48400 | 48400 | 164 |
| 528 | 20230717 | 095400 | 831750650 | 48400 | 48400 | 48400 | 48400 | 17 |
| 529 | 20230717 | 095300 | 830927850 | 48400 | 48400 | 48400 | 48400 | 7 |
| 530 | 20230717 | 095200 | 830589050 | 48400 | 48350 | 48400 | 48350 | 92 |
| 531 | 20230717 | 095100 | 826140100 | 48350 | 48300 | 48350 | 48300 | 35 |
| 532 | 20230717 | 095000 | 824448850 | 48300 | 48250 | 48300 | 48250 | 37 |
| 533 | 20230717 | 094900 | 822662250 | 48250 | 48350 | 48350 | 48250 | 16 |
| 534 | 20230717 | 094800 | 821890050 | 48300 | 48300 | 48350 | 48300 | 45 |
| 535 | 20230717 | 094700 | 819715900 | 48350 | 48300 | 48350 | 48300 | 12 |
| 536 | 20230717 | 094600 | 819136150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 537 | 20230717 | 094500 | 819136150 | 48300 | 48250 | 48300 | 48250 | 41 |
| 538 | 20230717 | 094400 | 817157400 | 48250 | 48250 | 48250 | 48250 | 35 |
| 539 | 20230717 | 094300 | 815468650 | 48250 | 48250 | 48250 | 48250 | 15 |
| 540 | 20230717 | 094200 | 814744900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 541 | 20230717 | 094100 | 814744900 | 48250 | 48250 | 48250 | 48250 | 5 |
| 542 | 20230717 | 094000 | 814503650 | 48250 | 48200 | 48250 | 48200 | 14 |
| 543 | 20230717 | 093900 | 813828800 | 48200 | 48150 | 48200 | 48150 | 36 |
| 544 | 20230717 | 093800 | 812094200 | 48250 | 48200 | 48250 | 48200 | 17 |
| 545 | 20230717 | 093700 | 811274550 | 48300 | 48300 | 48300 | 48250 | 90 |
| 546 | 20230717 | 093600 | 806930900 | 48300 | 48300 | 48300 | 48300 | 37 |
| 547 | 20230717 | 093500 | 805143800 | 48300 | 48300 | 48300 | 48300 | 34 |
| 548 | 20230717 | 093400 | 803501600 | 48300 | 48400 | 48400 | 48300 | 15 |
| 549 | 20230717 | 093300 | 802776650 | 48400 | 48300 | 48400 | 48300 | 144 |
| 550 | 20230717 | 093200 | 795817600 | 48200 | 48050 | 48200 | 48050 | 317 |
| 551 | 20230717 | 093100 | 780568950 | 48050 | 48000 | 48050 | 48000 | 193 |
| 552 | 20230717 | 093000 | 771296050 | 48000 | 48050 | 48050 | 48000 | 80 |
| 553 | 20230717 | 092900 | 767455950 | 48050 | 48050 | 48050 | 48050 | 57 |
| 554 | 20230717 | 092800 | 764717100 | 48050 | 48050 | 48100 | 48050 | 53 |
| 555 | 20230717 | 092700 | 762170350 | 48000 | 48000 | 48000 | 47950 | 1392 |
| 556 | 20230717 | 092600 | 695354450 | 48000 | 48050 | 48100 | 48000 | 167 |
| 557 | 20230717 | 092500 | 687330500 | 48100 | 48050 | 48100 | 48050 | 108 |
| 558 | 20230717 | 092400 | 682137500 | 48050 | 48000 | 48050 | 48000 | 254 |
| 559 | 20230717 | 092300 | 669937600 | 48000 | 48000 | 48000 | 48000 | 328 |
| 560 | 20230717 | 092200 | 654193600 | 48000 | 48000 | 48050 | 47800 | 2737 |
| 561 | 20230717 | 092100 | 522924650 | 48050 | 48150 | 48150 | 48050 | 2459 |
| 562 | 20230717 | 092000 | 404676950 | 48150 | 48150 | 48150 | 48100 | 1013 |
| 563 | 20230717 | 091900 | 355901500 | 48150 | 48100 | 48150 | 48100 | 586 |
| 564 | 20230717 | 091800 | 327703150 | 48100 | 48150 | 48150 | 48100 | 74 |
| 565 | 20230717 | 091700 | 324141400 | 48100 | 48150 | 48150 | 48050 | 134 |
| 566 | 20230717 | 091600 | 317695500 | 48050 | 48200 | 48200 | 48050 | 1525 |
| 567 | 20230717 | 091500 | 244293750 | 48200 | 48200 | 48200 | 48200 | 35 |
| 568 | 20230717 | 091400 | 242606750 | 48200 | 48250 | 48250 | 48200 | 187 |
| 569 | 20230717 | 091300 | 233584600 | 48250 | 48250 | 48250 | 48250 | 15 |
| 570 | 20230717 | 091200 | 232860850 | 48300 | 48200 | 48300 | 48150 | 434 |
| 571 | 20230717 | 091100 | 211932850 | 48200 | 48200 | 48300 | 48200 | 396 |
| 572 | 20230717 | 091000 | 192809250 | 48250 | 48450 | 48450 | 48250 | 231 |
| 573 | 20230717 | 090900 | 181653350 | 48400 | 48700 | 48750 | 48400 | 1450 |
| 574 | 20230717 | 090800 | 111306600 | 48700 | 48700 | 48800 | 48650 | 97 |
| 575 | 20230717 | 090700 | 106582400 | 48650 | 48800 | 48800 | 48650 | 108 |
| 576 | 20230717 | 090600 | 101322150 | 48800 | 48850 | 48850 | 48650 | 549 |
| 577 | 20230717 | 090500 | 74564100 | 48750 | 48900 | 48900 | 48750 | 208 |
| 578 | 20230717 | 090400 | 64416750 | 48800 | 49000 | 49000 | 48800 | 173 |
| 579 | 20230717 | 090300 | 55958900 | 48950 | 48950 | 49000 | 48950 | 206 |
| 580 | 20230717 | 090200 | 45871300 | 48950 | 48800 | 48950 | 48800 | 171 |
| 581 | 20230717 | 090100 | 37514600 | 48800 | 48950 | 48950 | 48700 | 162 |
| 582 | 20230717 | 090000 | 29608350 | 48950 | 48700 | 48950 | 48700 | 360 |