31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 183400 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 7802 |
| 3 | 20230719 | 183300 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20230719 | 183200 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20230719 | 183100 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20230719 | 183000 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20230719 | 182900 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20230719 | 182800 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20230719 | 182700 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20230719 | 182600 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20230719 | 182500 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20230719 | 182400 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20230719 | 182300 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20230719 | 182200 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20230719 | 182100 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20230719 | 182000 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20230719 | 181900 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20230719 | 181800 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20230719 | 181700 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20230719 | 181600 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20230719 | 181500 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20230719 | 181400 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20230719 | 181300 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20230719 | 181200 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20230719 | 181100 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20230719 | 181000 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20230719 | 180900 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20230719 | 180800 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20230719 | 180700 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20230719 | 180600 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20230719 | 180500 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20230719 | 180400 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 7802 |
| 33 | 20230719 | 180300 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20230719 | 180200 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20230719 | 180100 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20230719 | 180000 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20230719 | 175900 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20230719 | 175800 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20230719 | 175700 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20230719 | 175600 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20230719 | 175500 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20230719 | 175400 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20230719 | 175300 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20230719 | 175200 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20230719 | 175100 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20230719 | 175000 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20230719 | 174900 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20230719 | 174800 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20230719 | 174700 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20230719 | 174600 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20230719 | 174500 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20230719 | 174400 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20230719 | 174300 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20230719 | 174200 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20230719 | 174100 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20230719 | 174000 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20230719 | 173900 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20230719 | 173800 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20230719 | 173700 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20230719 | 173600 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20230719 | 173500 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20230719 | 173400 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 7802 |
| 63 | 20230719 | 173300 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20230719 | 173200 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20230719 | 173100 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20230719 | 173000 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20230719 | 172900 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20230719 | 172800 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20230719 | 172700 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20230719 | 172600 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20230719 | 172500 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20230719 | 172400 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20230719 | 172300 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20230719 | 172200 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20230719 | 172100 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20230719 | 172000 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20230719 | 171900 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20230719 | 171800 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20230719 | 171700 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20230719 | 171600 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20230719 | 171500 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20230719 | 171400 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20230719 | 171300 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20230719 | 171200 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20230719 | 171100 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20230719 | 171000 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20230719 | 170900 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20230719 | 170800 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20230719 | 170700 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20230719 | 170600 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20230719 | 170500 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20230719 | 170400 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 7802 |
| 93 | 20230719 | 170300 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20230719 | 170200 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20230719 | 170100 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20230719 | 170000 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20230719 | 165900 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20230719 | 165800 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20230719 | 165700 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20230719 | 165600 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20230719 | 165500 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20230719 | 165400 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20230719 | 165300 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20230719 | 165200 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20230719 | 165100 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20230719 | 165000 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20230719 | 164900 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20230719 | 164800 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20230719 | 164700 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20230719 | 164600 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20230719 | 164500 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20230719 | 164400 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20230719 | 164300 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20230719 | 164200 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20230719 | 164100 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20230719 | 164000 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20230719 | 163900 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20230719 | 163800 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20230719 | 163700 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20230719 | 163600 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20230719 | 163500 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20230719 | 163400 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 7802 |
| 123 | 20230719 | 163300 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20230719 | 163200 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20230719 | 163100 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20230719 | 163000 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20230719 | 162900 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20230719 | 162800 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20230719 | 162700 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20230719 | 162600 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20230719 | 162500 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20230719 | 162400 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20230719 | 162300 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20230719 | 162200 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20230719 | 162100 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20230719 | 162000 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20230719 | 161900 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20230719 | 161800 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20230719 | 161700 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20230719 | 161600 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20230719 | 161500 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20230719 | 161400 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20230719 | 161300 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20230719 | 161200 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20230719 | 161100 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20230719 | 161000 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20230719 | 160900 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20230719 | 160800 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20230719 | 160700 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20230719 | 160600 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20230719 | 160500 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20230719 | 160400 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 7802 |
| 153 | 20230719 | 160300 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20230719 | 160200 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20230719 | 160100 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20230719 | 160000 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20230719 | 155900 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20230719 | 155800 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20230719 | 155700 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20230719 | 155600 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20230719 | 155500 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20230719 | 155400 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20230719 | 155300 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20230719 | 155200 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20230719 | 155100 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20230719 | 155000 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20230719 | 154900 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20230719 | 154800 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20230719 | 154700 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20230719 | 154600 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20230719 | 154500 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20230719 | 154400 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20230719 | 154300 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20230719 | 154200 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20230719 | 154100 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20230719 | 154000 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20230719 | 153900 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20230719 | 153800 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20230719 | 153700 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20230719 | 153600 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20230719 | 153500 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20230719 | 153400 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 7802 |
| 183 | 20230719 | 153300 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20230719 | 153200 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20230719 | 153100 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20230719 | 153000 | 5637167950 | 24850 | 24850 | 24850 | 24850 | 7802 |
| 187 | 20230719 | 152900 | 5443288250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20230719 | 152800 | 5443288250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20230719 | 152700 | 5443288250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20230719 | 152600 | 5443288250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20230719 | 152500 | 5443288250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20230719 | 152400 | 5443288250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20230719 | 152300 | 5443288250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20230719 | 152200 | 5443288250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20230719 | 152100 | 5443288250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20230719 | 152000 | 5443288250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20230719 | 151900 | 5443288250 | 24600 | 24550 | 24600 | 24500 | 317 |
| 198 | 20230719 | 151800 | 5435507450 | 24500 | 24500 | 24500 | 24450 | 307 |
| 199 | 20230719 | 151700 | 5427998300 | 24500 | 24550 | 24550 | 24500 | 150 |
| 200 | 20230719 | 151600 | 5424322750 | 24600 | 24600 | 24600 | 24550 | 752 |
| 201 | 20230719 | 151500 | 5405855300 | 24600 | 24600 | 24650 | 24600 | 321 |
| 202 | 20230719 | 151400 | 5397954400 | 24600 | 24600 | 24600 | 24600 | 215 |
| 203 | 20230719 | 151300 | 5392665400 | 24600 | 24550 | 24600 | 24550 | 91 |
| 204 | 20230719 | 151200 | 5390429600 | 24500 | 24550 | 24650 | 24500 | 1108 |
| 205 | 20230719 | 151100 | 5363192400 | 24500 | 24500 | 24550 | 24500 | 114 |
| 206 | 20230719 | 151000 | 5360396900 | 24500 | 24550 | 24550 | 24450 | 522 |
| 207 | 20230719 | 150900 | 5347617850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20230719 | 150800 | 5347617850 | 24500 | 24500 | 24500 | 24450 | 46 |
| 209 | 20230719 | 150700 | 5346490900 | 24500 | 24500 | 24550 | 24500 | 1018 |
| 210 | 20230719 | 150600 | 5321549700 | 24500 | 24500 | 24550 | 24500 | 271 |
| 211 | 20230719 | 150500 | 5314905850 | 24500 | 24500 | 24500 | 24500 | 107 |
| 212 | 20230719 | 150400 | 5312284350 | 24450 | 24450 | 24450 | 24450 | 51 |
| 213 | 20230719 | 150300 | 5311037400 | 24450 | 24450 | 24450 | 24400 | 274 |
| 214 | 20230719 | 150200 | 5304339700 | 24450 | 24450 | 24450 | 24450 | 232 |
| 215 | 20230719 | 150100 | 5298667300 | 24450 | 24400 | 24450 | 24400 | 63 |
| 216 | 20230719 | 150000 | 5297127000 | 24400 | 24400 | 24450 | 24400 | 1249 |
| 217 | 20230719 | 145900 | 5266651000 | 24450 | 24450 | 24450 | 24450 | 422 |
| 218 | 20230719 | 145800 | 5256333100 | 24550 | 24550 | 24550 | 24550 | 48 |
| 219 | 20230719 | 145700 | 5255154700 | 24550 | 24550 | 24550 | 24550 | 1 |
| 220 | 20230719 | 145600 | 5255130150 | 24550 | 24500 | 24550 | 24500 | 353 |
| 221 | 20230719 | 145500 | 5246480450 | 24500 | 24400 | 24500 | 24400 | 316 |
| 222 | 20230719 | 145400 | 5238753300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 223 | 20230719 | 145300 | 5238753300 | 24450 | 24400 | 24450 | 24400 | 737 |
| 224 | 20230719 | 145200 | 5220747750 | 24400 | 24400 | 24450 | 24400 | 1453 |
| 225 | 20230719 | 145100 | 5185290700 | 24400 | 24400 | 24400 | 24400 | 38 |
| 226 | 20230719 | 145000 | 5184363500 | 24400 | 24400 | 24400 | 24400 | 154 |
| 227 | 20230719 | 144900 | 5180605900 | 24450 | 24450 | 24450 | 24450 | 177 |
| 228 | 20230719 | 144800 | 5176278250 | 24400 | 24400 | 24450 | 24350 | 1275 |
| 229 | 20230719 | 144700 | 5145163050 | 24450 | 24450 | 24450 | 24450 | 5 |
| 230 | 20230719 | 144600 | 5145040800 | 24450 | 24400 | 24450 | 24400 | 601 |
| 231 | 20230719 | 144500 | 5130367850 | 24400 | 24400 | 24400 | 24400 | 300 |
| 232 | 20230719 | 144400 | 5123047850 | 24400 | 24500 | 24500 | 24400 | 359 |
| 233 | 20230719 | 144300 | 5114287250 | 24500 | 24400 | 24500 | 24350 | 1812 |
| 234 | 20230719 | 144200 | 5070093400 | 24400 | 24400 | 24400 | 24400 | 923 |
| 235 | 20230719 | 144100 | 5047572200 | 24400 | 24450 | 24500 | 24400 | 366 |
| 236 | 20230719 | 144000 | 5038624400 | 24450 | 24450 | 24500 | 24450 | 1252 |
| 237 | 20230719 | 143900 | 5008002250 | 24450 | 24400 | 24450 | 24400 | 303 |
| 238 | 20230719 | 143800 | 5000608950 | 24450 | 24450 | 24450 | 24450 | 93 |
| 239 | 20230719 | 143700 | 4998335100 | 24500 | 24450 | 24500 | 24450 | 185 |
| 240 | 20230719 | 143600 | 4993809600 | 24400 | 24450 | 24450 | 24400 | 215 |
| 241 | 20230719 | 143500 | 4988563450 | 24450 | 24400 | 24450 | 24400 | 398 |
| 242 | 20230719 | 143400 | 4978851050 | 24400 | 24450 | 24450 | 24400 | 482 |
| 243 | 20230719 | 143300 | 4967084250 | 24400 | 24400 | 24400 | 24400 | 280 |
| 244 | 20230719 | 143200 | 4960252250 | 24450 | 24400 | 24450 | 24400 | 1789 |
| 245 | 20230719 | 143100 | 4916596300 | 24400 | 24450 | 24450 | 24400 | 490 |
| 246 | 20230719 | 143000 | 4904620900 | 24400 | 24500 | 24500 | 24400 | 623 |
| 247 | 20230719 | 142900 | 4889400000 | 24500 | 24500 | 24500 | 24500 | 10 |
| 248 | 20230719 | 142800 | 4889155000 | 24500 | 24500 | 24500 | 24500 | 21 |
| 249 | 20230719 | 142700 | 4888640500 | 24500 | 24450 | 24500 | 24450 | 113 |
| 250 | 20230719 | 142600 | 4885874450 | 24450 | 24450 | 24450 | 24450 | 16 |
| 251 | 20230719 | 142500 | 4885483250 | 24450 | 24500 | 24500 | 24450 | 63 |
| 252 | 20230719 | 142400 | 4883942450 | 24500 | 24450 | 24500 | 24450 | 55 |
| 253 | 20230719 | 142300 | 4882597650 | 24450 | 24450 | 24500 | 24450 | 524 |
| 254 | 20230719 | 142200 | 4869765450 | 24450 | 24450 | 24450 | 24450 | 5 |
| 255 | 20230719 | 142100 | 4869643200 | 24450 | 24450 | 24450 | 24450 | 1495 |
| 256 | 20230719 | 142000 | 4833090450 | 24450 | 24500 | 24500 | 24450 | 103 |
| 257 | 20230719 | 141900 | 4830571900 | 24500 | 24550 | 24550 | 24500 | 277 |
| 258 | 20230719 | 141800 | 4823785350 | 24550 | 24500 | 24550 | 24500 | 357 |
| 259 | 20230719 | 141700 | 4815034600 | 24500 | 24550 | 24550 | 24500 | 2649 |
| 260 | 20230719 | 141600 | 4750126700 | 24550 | 24500 | 24550 | 24500 | 41 |
| 261 | 20230719 | 141500 | 4749120800 | 24550 | 24500 | 24550 | 24500 | 295 |
| 262 | 20230719 | 141400 | 4741890800 | 24550 | 24500 | 24550 | 24500 | 50 |
| 263 | 20230719 | 141300 | 4740665550 | 24500 | 24500 | 24550 | 24500 | 112 |
| 264 | 20230719 | 141200 | 4737918000 | 24550 | 24500 | 24550 | 24500 | 370 |
| 265 | 20230719 | 141100 | 4728848500 | 24500 | 24550 | 24550 | 24500 | 60 |
| 266 | 20230719 | 141000 | 4727378000 | 24550 | 24550 | 24550 | 24550 | 7 |
| 267 | 20230719 | 140900 | 4727206150 | 24500 | 24500 | 24550 | 24500 | 39 |
| 268 | 20230719 | 140800 | 4726250600 | 24550 | 24550 | 24600 | 24550 | 797 |
| 269 | 20230719 | 140700 | 4706681500 | 24600 | 24600 | 24600 | 24600 | 2 |
| 270 | 20230719 | 140600 | 4706632300 | 24600 | 24550 | 24600 | 24550 | 51 |
| 271 | 20230719 | 140500 | 4705380200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 272 | 20230719 | 140400 | 4705380200 | 24600 | 24600 | 24650 | 24600 | 48 |
| 273 | 20230719 | 140300 | 4704199350 | 24600 | 24600 | 24600 | 24600 | 3 |
| 274 | 20230719 | 140200 | 4704125550 | 24600 | 24600 | 24600 | 24600 | 89 |
| 275 | 20230719 | 140100 | 4701936150 | 24650 | 24650 | 24650 | 24650 | 0 |
| 276 | 20230719 | 140000 | 4701936150 | 24650 | 24650 | 24650 | 24650 | 55 |
| 277 | 20230719 | 135900 | 4700580400 | 24650 | 24600 | 24650 | 24600 | 267 |
| 278 | 20230719 | 135800 | 4694011800 | 24600 | 24600 | 24600 | 24600 | 173 |
| 279 | 20230719 | 135700 | 4689756000 | 24600 | 24550 | 24600 | 24550 | 287 |
| 280 | 20230719 | 135600 | 4682704800 | 24600 | 24600 | 24600 | 24600 | 67 |
| 281 | 20230719 | 135500 | 4681056600 | 24550 | 24550 | 24550 | 24550 | 750 |
| 282 | 20230719 | 135400 | 4662644100 | 24550 | 24550 | 24550 | 24550 | 31 |
| 283 | 20230719 | 135300 | 4661883050 | 24550 | 24550 | 24550 | 24550 | 7 |
| 284 | 20230719 | 135200 | 4661711200 | 24550 | 24550 | 24550 | 24550 | 154 |
| 285 | 20230719 | 135100 | 4657930500 | 24550 | 24550 | 24550 | 24500 | 142 |
| 286 | 20230719 | 135000 | 4654444550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 287 | 20230719 | 134900 | 4654444550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 288 | 20230719 | 134800 | 4654444550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 289 | 20230719 | 134700 | 4654444550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 290 | 20230719 | 134600 | 4654444550 | 24550 | 24550 | 24550 | 24550 | 33 |
| 291 | 20230719 | 134500 | 4653634400 | 24550 | 24550 | 24550 | 24550 | 467 |
| 292 | 20230719 | 134400 | 4642169550 | 24550 | 24550 | 24550 | 24550 | 199 |
| 293 | 20230719 | 134300 | 4637284100 | 24550 | 24550 | 24550 | 24550 | 15 |
| 294 | 20230719 | 134200 | 4636915850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 295 | 20230719 | 134100 | 4636915850 | 24500 | 24550 | 24600 | 24500 | 1283 |
| 296 | 20230719 | 134000 | 4605448800 | 24550 | 24550 | 24550 | 24550 | 76 |
| 297 | 20230719 | 133900 | 4603583000 | 24550 | 24500 | 24550 | 24500 | 510 |
| 298 | 20230719 | 133800 | 4591087500 | 24550 | 24550 | 24600 | 24500 | 2352 |
| 299 | 20230719 | 133700 | 4533420850 | 24550 | 24600 | 24600 | 24550 | 115 |
| 300 | 20230719 | 133600 | 4530596350 | 24600 | 24600 | 24600 | 24600 | 59 |
| 301 | 20230719 | 133500 | 4529144950 | 24600 | 24600 | 24600 | 24600 | 617 |
| 302 | 20230719 | 133400 | 4513966750 | 24600 | 24600 | 24600 | 24600 | 3 |
| 303 | 20230719 | 133300 | 4513892950 | 24600 | 24600 | 24600 | 24600 | 626 |
| 304 | 20230719 | 133200 | 4498493350 | 24600 | 24600 | 24600 | 24600 | 100 |
| 305 | 20230719 | 133100 | 4496033350 | 24600 | 24650 | 24650 | 24600 | 122 |
| 306 | 20230719 | 133000 | 4493029650 | 24650 | 24650 | 24650 | 24650 | 10 |
| 307 | 20230719 | 132900 | 4492783150 | 24600 | 24600 | 24600 | 24600 | 70 |
| 308 | 20230719 | 132800 | 4491061150 | 24600 | 24650 | 24650 | 24600 | 221 |
| 309 | 20230719 | 132700 | 4485613600 | 24650 | 24650 | 24650 | 24650 | 105 |
| 310 | 20230719 | 132600 | 4483025350 | 24650 | 24700 | 24700 | 24650 | 271 |
| 311 | 20230719 | 132500 | 4476332650 | 24600 | 24600 | 24600 | 24600 | 5 |
| 312 | 20230719 | 132400 | 4476209650 | 24600 | 24600 | 24600 | 24600 | 100 |
| 313 | 20230719 | 132300 | 4473749650 | 24550 | 24550 | 24550 | 24550 | 484 |
| 314 | 20230719 | 132200 | 4461867450 | 24600 | 24600 | 24600 | 24550 | 350 |
| 315 | 20230719 | 132100 | 4453260950 | 24600 | 24600 | 24600 | 24550 | 111 |
| 316 | 20230719 | 132000 | 4450530400 | 24600 | 24700 | 24700 | 24550 | 5195 |
| 317 | 20230719 | 131900 | 4322758300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 318 | 20230719 | 131800 | 4322758300 | 24700 | 24700 | 24700 | 24700 | 5 |
| 319 | 20230719 | 131700 | 4322634800 | 24700 | 24700 | 24700 | 24700 | 19 |
| 320 | 20230719 | 131600 | 4322165500 | 24700 | 24700 | 24700 | 24700 | 116 |
| 321 | 20230719 | 131500 | 4319300300 | 24650 | 24700 | 24700 | 24650 | 70 |
| 322 | 20230719 | 131400 | 4317572300 | 24700 | 24700 | 24700 | 24700 | 367 |
| 323 | 20230719 | 131300 | 4308507400 | 24800 | 24800 | 24800 | 24800 | 30 |
| 324 | 20230719 | 131200 | 4307763400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 325 | 20230719 | 131100 | 4307763400 | 24700 | 24700 | 24750 | 24700 | 533 |
| 326 | 20230719 | 131000 | 4294573300 | 24700 | 24700 | 24700 | 24650 | 145 |
| 327 | 20230719 | 130900 | 4290992300 | 24700 | 24700 | 24700 | 24700 | 5 |
| 328 | 20230719 | 130800 | 4290868800 | 24650 | 24650 | 24650 | 24650 | 800 |
| 329 | 20230719 | 130700 | 4271148800 | 24700 | 24700 | 24700 | 24650 | 399 |
| 330 | 20230719 | 130600 | 4261303700 | 24700 | 24700 | 24700 | 24700 | 998 |
| 331 | 20230719 | 130500 | 4236653100 | 24700 | 24700 | 24700 | 24700 | 27 |
| 332 | 20230719 | 130400 | 4235986200 | 24700 | 24700 | 24700 | 24700 | 50 |
| 333 | 20230719 | 130300 | 4234751200 | 24750 | 24750 | 24750 | 24750 | 200 |
| 334 | 20230719 | 130200 | 4229801200 | 24750 | 24700 | 24750 | 24700 | 322 |
| 335 | 20230719 | 130100 | 4221831950 | 24750 | 24750 | 24750 | 24750 | 572 |
| 336 | 20230719 | 130000 | 4207674950 | 24800 | 24800 | 24800 | 24800 | 41 |
| 337 | 20230719 | 125900 | 4206658150 | 24800 | 24800 | 24800 | 24800 | 9 |
| 338 | 20230719 | 125800 | 4206434950 | 24800 | 24800 | 24800 | 24800 | 50 |
| 339 | 20230719 | 125700 | 4205194950 | 24800 | 24800 | 24800 | 24800 | 68 |
| 340 | 20230719 | 125600 | 4203508550 | 24800 | 24800 | 24800 | 24800 | 351 |
| 341 | 20230719 | 125500 | 4194803750 | 24850 | 24750 | 24850 | 24750 | 1014 |
| 342 | 20230719 | 125400 | 4169621850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 343 | 20230719 | 125300 | 4169621850 | 24750 | 24750 | 24750 | 24750 | 500 |
| 344 | 20230719 | 125200 | 4157246850 | 24750 | 24750 | 24750 | 24750 | 593 |
| 345 | 20230719 | 125100 | 4142570100 | 24750 | 24700 | 24750 | 24700 | 597 |
| 346 | 20230719 | 125000 | 4127799200 | 24650 | 24700 | 24750 | 24650 | 102 |
| 347 | 20230719 | 124900 | 4125279800 | 24700 | 24700 | 24700 | 24700 | 220 |
| 348 | 20230719 | 124800 | 4119845800 | 24700 | 24650 | 24700 | 24650 | 199 |
| 349 | 20230719 | 124700 | 4114935450 | 24650 | 24700 | 24700 | 24650 | 66 |
| 350 | 20230719 | 124600 | 4113308500 | 24700 | 24700 | 24700 | 24650 | 806 |
| 351 | 20230719 | 124500 | 4093401000 | 24700 | 24700 | 24700 | 24700 | 336 |
| 352 | 20230719 | 124400 | 4085101800 | 24700 | 24700 | 24700 | 24700 | 568 |
| 353 | 20230719 | 124300 | 4071072200 | 24750 | 24750 | 24750 | 24750 | 235 |
| 354 | 20230719 | 124200 | 4065255950 | 24750 | 24750 | 24800 | 24750 | 348 |
| 355 | 20230719 | 124100 | 4056631150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 356 | 20230719 | 124000 | 4056631150 | 24750 | 24700 | 24750 | 24700 | 684 |
| 357 | 20230719 | 123900 | 4039705100 | 24700 | 24700 | 24700 | 24700 | 588 |
| 358 | 20230719 | 123800 | 4025181500 | 24750 | 24750 | 24750 | 24750 | 70 |
| 359 | 20230719 | 123700 | 4023449000 | 24700 | 24700 | 24700 | 24700 | 70 |
| 360 | 20230719 | 123600 | 4021720000 | 24700 | 24700 | 24700 | 24700 | 1 |
| 361 | 20230719 | 123500 | 4021695300 | 24700 | 24700 | 24700 | 24700 | 38 |
| 362 | 20230719 | 123400 | 4020756700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 363 | 20230719 | 123300 | 4020756700 | 24700 | 24700 | 24700 | 24700 | 92 |
| 364 | 20230719 | 123200 | 4018484300 | 24750 | 24750 | 24750 | 24750 | 58 |
| 365 | 20230719 | 123100 | 4017048800 | 24750 | 24750 | 24750 | 24750 | 122 |
| 366 | 20230719 | 123000 | 4014029300 | 24750 | 24750 | 24750 | 24750 | 51 |
| 367 | 20230719 | 122900 | 4012767050 | 24750 | 24700 | 24750 | 24700 | 138 |
| 368 | 20230719 | 122800 | 4009353550 | 24750 | 24700 | 24750 | 24700 | 105 |
| 369 | 20230719 | 122700 | 4006759800 | 24700 | 24700 | 24700 | 24700 | 0 |
| 370 | 20230719 | 122600 | 4006759800 | 24700 | 24700 | 24700 | 24700 | 50 |
| 371 | 20230719 | 122500 | 4005524800 | 24700 | 24750 | 24750 | 24700 | 75 |
| 372 | 20230719 | 122400 | 4003668600 | 24650 | 24650 | 24700 | 24650 | 1420 |
| 373 | 20230719 | 122300 | 3968615800 | 24650 | 24700 | 24700 | 24650 | 390 |
| 374 | 20230719 | 122200 | 3959002250 | 24650 | 24650 | 24650 | 24650 | 608 |
| 375 | 20230719 | 122100 | 3944015050 | 24650 | 24650 | 24650 | 24650 | 5 |
| 376 | 20230719 | 122000 | 3943891800 | 24650 | 24650 | 24650 | 24650 | 40 |
| 377 | 20230719 | 121900 | 3942905800 | 24650 | 24600 | 24650 | 24600 | 20 |
| 378 | 20230719 | 121800 | 3942413300 | 24600 | 24650 | 24650 | 24600 | 189 |
| 379 | 20230719 | 121700 | 3937756400 | 24650 | 24650 | 24650 | 24650 | 111 |
| 380 | 20230719 | 121600 | 3935020250 | 24650 | 24650 | 24650 | 24600 | 171 |
| 381 | 20230719 | 121500 | 3930808100 | 24650 | 24650 | 24650 | 24650 | 52 |
| 382 | 20230719 | 121400 | 3929526300 | 24650 | 24600 | 24650 | 24600 | 410 |
| 383 | 20230719 | 121300 | 3919438000 | 24600 | 24650 | 24650 | 24600 | 145 |
| 384 | 20230719 | 121200 | 3915870950 | 24650 | 24650 | 24650 | 24600 | 407 |
| 385 | 20230719 | 121100 | 3905844800 | 24650 | 24650 | 24650 | 24650 | 10 |
| 386 | 20230719 | 121000 | 3905598300 | 24600 | 24700 | 24700 | 24600 | 12 |
| 387 | 20230719 | 120900 | 3905302000 | 24600 | 24650 | 24650 | 24600 | 41 |
| 388 | 20230719 | 120800 | 3904292050 | 24650 | 24650 | 24650 | 24650 | 114 |
| 389 | 20230719 | 120700 | 3901481950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 390 | 20230719 | 120600 | 3901481950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 391 | 20230719 | 120500 | 3901481950 | 24650 | 24650 | 24650 | 24600 | 17 |
| 392 | 20230719 | 120400 | 3901063550 | 24650 | 24600 | 24650 | 24600 | 109 |
| 393 | 20230719 | 120300 | 3898381900 | 24600 | 24650 | 24650 | 24600 | 70 |
| 394 | 20230719 | 120200 | 3896656900 | 24650 | 24650 | 24650 | 24650 | 1 |
| 395 | 20230719 | 120100 | 3896632250 | 24600 | 24600 | 24650 | 24600 | 173 |
| 396 | 20230719 | 120000 | 3892374150 | 24650 | 24650 | 24650 | 24650 | 0 |
| 397 | 20230719 | 115900 | 3892374150 | 24650 | 24600 | 24650 | 24600 | 110 |
| 398 | 20230719 | 115800 | 3889665200 | 24650 | 24650 | 24650 | 24650 | 102 |
| 399 | 20230719 | 115700 | 3887150900 | 24650 | 24600 | 24650 | 24600 | 182 |
| 400 | 20230719 | 115600 | 3882664750 | 24650 | 24600 | 24650 | 24600 | 113 |
| 401 | 20230719 | 115500 | 3879881300 | 24650 | 24600 | 24650 | 24600 | 374 |
| 402 | 20230719 | 115400 | 3870676950 | 24650 | 24650 | 24650 | 24600 | 379 |
| 403 | 20230719 | 115300 | 3861339600 | 24650 | 24650 | 24650 | 24650 | 100 |
| 404 | 20230719 | 115200 | 3858874600 | 24650 | 24700 | 24700 | 24650 | 1862 |
| 405 | 20230719 | 115100 | 3812976200 | 24700 | 24700 | 24700 | 24700 | 1 |
| 406 | 20230719 | 115000 | 3812951500 | 24700 | 24650 | 24700 | 24650 | 138 |
| 407 | 20230719 | 114900 | 3809549500 | 24650 | 24650 | 24650 | 24650 | 112 |
| 408 | 20230719 | 114800 | 3806788700 | 24650 | 24700 | 24700 | 24650 | 387 |
| 409 | 20230719 | 114700 | 3797236800 | 24700 | 24700 | 24700 | 24700 | 112 |
| 410 | 20230719 | 114600 | 3794470400 | 24700 | 24650 | 24700 | 24650 | 1071 |
| 411 | 20230719 | 114500 | 3768016750 | 24700 | 24650 | 24700 | 24650 | 12 |
| 412 | 20230719 | 114400 | 3767720900 | 24650 | 24650 | 24700 | 24650 | 223 |
| 413 | 20230719 | 114300 | 3762223850 | 24650 | 24700 | 24700 | 24650 | 127 |
| 414 | 20230719 | 114200 | 3759090550 | 24750 | 24850 | 24850 | 24700 | 5363 |
| 415 | 20230719 | 114100 | 3626437100 | 24850 | 24850 | 24850 | 24850 | 52 |
| 416 | 20230719 | 114000 | 3625144900 | 24800 | 24800 | 24800 | 24800 | 51 |
| 417 | 20230719 | 113900 | 3623880100 | 24800 | 24900 | 24900 | 24800 | 245 |
| 418 | 20230719 | 113800 | 3617788750 | 24850 | 24850 | 24850 | 24850 | 177 |
| 419 | 20230719 | 113700 | 3613390300 | 24900 | 24900 | 24900 | 24900 | 1 |
| 420 | 20230719 | 113600 | 3613365400 | 24900 | 24850 | 24900 | 24800 | 150 |
| 421 | 20230719 | 113500 | 3609635050 | 24850 | 24850 | 24850 | 24850 | 15 |
| 422 | 20230719 | 113400 | 3609262300 | 24850 | 24850 | 24850 | 24850 | 16 |
| 423 | 20230719 | 113300 | 3608864700 | 24800 | 24800 | 24850 | 24800 | 139 |
| 424 | 20230719 | 113200 | 3605417100 | 24800 | 24800 | 24800 | 24800 | 26 |
| 425 | 20230719 | 113100 | 3604772300 | 24850 | 24800 | 24850 | 24800 | 32 |
| 426 | 20230719 | 113000 | 3603977300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 427 | 20230719 | 112900 | 3603977300 | 24800 | 24800 | 24800 | 24800 | 962 |
| 428 | 20230719 | 112800 | 3580119700 | 24800 | 24800 | 24800 | 24800 | 4 |
| 429 | 20230719 | 112700 | 3580020500 | 24800 | 24800 | 24800 | 24800 | 176 |
| 430 | 20230719 | 112600 | 3575655700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 431 | 20230719 | 112500 | 3575655700 | 24800 | 24800 | 24800 | 24750 | 105 |
| 432 | 20230719 | 112400 | 3573052200 | 24750 | 24800 | 24800 | 24750 | 36 |
| 433 | 20230719 | 112300 | 3572160700 | 24800 | 24800 | 24800 | 24800 | 2045 |
| 434 | 20230719 | 112200 | 3521444700 | 24850 | 24850 | 24850 | 24850 | 10 |
| 435 | 20230719 | 112100 | 3521196200 | 24850 | 24850 | 24850 | 24850 | 495 |
| 436 | 20230719 | 112000 | 3508895450 | 24850 | 24800 | 24850 | 24800 | 143 |
| 437 | 20230719 | 111900 | 3505348550 | 24850 | 24850 | 24850 | 24850 | 167 |
| 438 | 20230719 | 111800 | 3501198600 | 24800 | 24800 | 24800 | 24800 | 85 |
| 439 | 20230719 | 111700 | 3499090600 | 24800 | 24800 | 24800 | 24800 | 221 |
| 440 | 20230719 | 111600 | 3493609800 | 24800 | 24800 | 24800 | 24800 | 10 |
| 441 | 20230719 | 111500 | 3493361800 | 24800 | 24800 | 24800 | 24800 | 65 |
| 442 | 20230719 | 111400 | 3491749800 | 24800 | 24750 | 24800 | 24750 | 881 |
| 443 | 20230719 | 111300 | 3469941700 | 24750 | 24850 | 24850 | 24750 | 1590 |
| 444 | 20230719 | 111200 | 3430537050 | 24850 | 24800 | 24850 | 24800 | 120 |
| 445 | 20230719 | 111100 | 3427555250 | 24850 | 24850 | 24850 | 24850 | 4 |
| 446 | 20230719 | 111000 | 3427455850 | 24800 | 24800 | 24800 | 24800 | 100 |
| 447 | 20230719 | 110900 | 3424975850 | 24800 | 24800 | 24800 | 24800 | 595 |
| 448 | 20230719 | 110800 | 3410219850 | 24800 | 24800 | 24800 | 24800 | 50 |
| 449 | 20230719 | 110700 | 3408979850 | 24800 | 24800 | 24800 | 24800 | 2 |
| 450 | 20230719 | 110600 | 3408930250 | 24800 | 24800 | 24800 | 24800 | 76 |
| 451 | 20230719 | 110500 | 3407045450 | 24800 | 24800 | 24800 | 24800 | 727 |
| 452 | 20230719 | 110400 | 3389015850 | 24850 | 24950 | 24950 | 24850 | 831 |
| 453 | 20230719 | 110300 | 3368338850 | 24950 | 24950 | 24950 | 24950 | 284 |
| 454 | 20230719 | 110200 | 3361253050 | 24950 | 25000 | 25000 | 24950 | 110 |
| 455 | 20230719 | 110100 | 3358508050 | 25000 | 25000 | 25000 | 25000 | 4 |
| 456 | 20230719 | 110000 | 3358408050 | 25000 | 24950 | 25000 | 24950 | 1651 |
| 457 | 20230719 | 105900 | 3317176150 | 25000 | 25000 | 25000 | 25000 | 4 |
| 458 | 20230719 | 105800 | 3317076150 | 25000 | 25000 | 25000 | 25000 | 300 |
| 459 | 20230719 | 105700 | 3309576150 | 25000 | 25000 | 25000 | 25000 | 25 |
| 460 | 20230719 | 105600 | 3308951150 | 25050 | 25000 | 25050 | 25000 | 17 |
| 461 | 20230719 | 105500 | 3308526100 | 25050 | 25050 | 25050 | 25050 | 217 |
| 462 | 20230719 | 105400 | 3303090250 | 25050 | 25100 | 25100 | 25050 | 129 |
| 463 | 20230719 | 105300 | 3299858750 | 25100 | 25100 | 25100 | 25100 | 42 |
| 464 | 20230719 | 105200 | 3298804550 | 25100 | 25100 | 25100 | 25100 | 14 |
| 465 | 20230719 | 105100 | 3298453150 | 25100 | 25050 | 25100 | 25050 | 57 |
| 466 | 20230719 | 105000 | 3297025200 | 25050 | 25050 | 25050 | 25050 | 436 |
| 467 | 20230719 | 104900 | 3286103400 | 25100 | 25100 | 25100 | 25100 | 355 |
| 468 | 20230719 | 104800 | 3277192900 | 25200 | 25200 | 25200 | 25200 | 125 |
| 469 | 20230719 | 104700 | 3274042900 | 25100 | 25150 | 25150 | 25100 | 4 |
| 470 | 20230719 | 104600 | 3273942450 | 25150 | 25150 | 25150 | 25100 | 4619 |
| 471 | 20230719 | 104500 | 3157946350 | 25200 | 25200 | 25200 | 25200 | 104 |
| 472 | 20230719 | 104400 | 3155325550 | 25200 | 25200 | 25250 | 25200 | 402 |
| 473 | 20230719 | 104300 | 3145190650 | 25200 | 25250 | 25250 | 25200 | 360 |
| 474 | 20230719 | 104200 | 3136116650 | 25200 | 25250 | 25250 | 25200 | 60 |
| 475 | 20230719 | 104100 | 3134602150 | 25250 | 25200 | 25250 | 25200 | 71 |
| 476 | 20230719 | 104000 | 3132812900 | 25200 | 25250 | 25250 | 25200 | 504 |
| 477 | 20230719 | 103900 | 3120090400 | 25250 | 25250 | 25250 | 25250 | 278 |
| 478 | 20230719 | 103800 | 3113070900 | 25250 | 25300 | 25300 | 25200 | 960 |
| 479 | 20230719 | 103700 | 3088828200 | 25250 | 25200 | 25250 | 25150 | 2514 |
| 480 | 20230719 | 103600 | 3025408100 | 25150 | 25150 | 25150 | 25150 | 395 |
| 481 | 20230719 | 103500 | 3015473850 | 25200 | 25150 | 25250 | 25150 | 1541 |
| 482 | 20230719 | 103400 | 2976655350 | 25150 | 25150 | 25150 | 25150 | 98 |
| 483 | 20230719 | 103300 | 2974190650 | 25150 | 25200 | 25200 | 25150 | 363 |
| 484 | 20230719 | 103200 | 2965058550 | 25200 | 25150 | 25200 | 25150 | 1134 |
| 485 | 20230719 | 103100 | 2936482100 | 25200 | 25100 | 25200 | 25100 | 2500 |
| 486 | 20230719 | 103000 | 2873525650 | 25100 | 25050 | 25100 | 25050 | 813 |
| 487 | 20230719 | 102900 | 2853142150 | 25050 | 25000 | 25050 | 25000 | 131 |
| 488 | 20230719 | 102800 | 2849866400 | 25000 | 25050 | 25050 | 25000 | 591 |
| 489 | 20230719 | 102700 | 2835062150 | 25100 | 25000 | 25100 | 25000 | 287 |
| 490 | 20230719 | 102600 | 2827871800 | 25000 | 25000 | 25050 | 24950 | 1744 |
| 491 | 20230719 | 102500 | 2784257950 | 25000 | 24900 | 25000 | 24900 | 1832 |
| 492 | 20230719 | 102400 | 2738487550 | 24850 | 24850 | 24850 | 24850 | 902 |
| 493 | 20230719 | 102300 | 2716072850 | 24800 | 24750 | 24800 | 24750 | 199 |
| 494 | 20230719 | 102200 | 2711146750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 495 | 20230719 | 102100 | 2711146750 | 24750 | 24800 | 24800 | 24750 | 21 |
| 496 | 20230719 | 102000 | 2710626950 | 24750 | 24850 | 24850 | 24750 | 798 |
| 497 | 20230719 | 101900 | 2690875450 | 24850 | 24750 | 24850 | 24750 | 321 |
| 498 | 20230719 | 101800 | 2682914350 | 24750 | 24800 | 24800 | 24750 | 152 |
| 499 | 20230719 | 101700 | 2679147600 | 24800 | 24800 | 24800 | 24800 | 102 |
| 500 | 20230719 | 101600 | 2676618000 | 24750 | 24750 | 24750 | 24750 | 202 |
| 501 | 20230719 | 101500 | 2671618500 | 24750 | 24800 | 24800 | 24750 | 281 |
| 502 | 20230719 | 101400 | 2664650500 | 24850 | 24800 | 24850 | 24800 | 17 |
| 503 | 20230719 | 101300 | 2664228800 | 24850 | 24800 | 24850 | 24800 | 370 |
| 504 | 20230719 | 101200 | 2655052750 | 24750 | 24750 | 24750 | 24750 | 6 |
| 505 | 20230719 | 101100 | 2654904250 | 24750 | 24800 | 24850 | 24700 | 453 |
| 506 | 20230719 | 101000 | 2643685250 | 24800 | 24850 | 24850 | 24800 | 231 |
| 507 | 20230719 | 100900 | 2637946400 | 24800 | 24700 | 24800 | 24700 | 1091 |
| 508 | 20230719 | 100800 | 2610925000 | 24750 | 24700 | 24750 | 24700 | 862 |
| 509 | 20230719 | 100700 | 2589627400 | 24700 | 24750 | 24750 | 24700 | 737 |
| 510 | 20230719 | 100600 | 2571423000 | 24750 | 24750 | 24750 | 24750 | 81 |
| 511 | 20230719 | 100500 | 2569418250 | 24750 | 24700 | 24750 | 24700 | 1244 |
| 512 | 20230719 | 100400 | 2538637450 | 24700 | 24650 | 24700 | 24650 | 1384 |
| 513 | 20230719 | 100300 | 2504517500 | 24650 | 24700 | 24750 | 24650 | 1035 |
| 514 | 20230719 | 100200 | 2478951400 | 24750 | 24750 | 24750 | 24750 | 2 |
| 515 | 20230719 | 100100 | 2478901900 | 24750 | 24750 | 24750 | 24700 | 1315 |
| 516 | 20230719 | 100000 | 2446418600 | 24700 | 24800 | 24800 | 24700 | 367 |
| 517 | 20230719 | 095900 | 2437352800 | 24800 | 24750 | 24800 | 24700 | 58 |
| 518 | 20230719 | 095800 | 2435918100 | 24750 | 24750 | 24750 | 24750 | 268 |
| 519 | 20230719 | 095700 | 2429285100 | 24750 | 24750 | 24750 | 24750 | 17 |
| 520 | 20230719 | 095600 | 2428864350 | 24750 | 24750 | 24750 | 24750 | 530 |
| 521 | 20230719 | 095500 | 2415746850 | 24750 | 24850 | 24850 | 24750 | 859 |
| 522 | 20230719 | 095400 | 2394465150 | 24900 | 24750 | 24900 | 24750 | 199 |
| 523 | 20230719 | 095300 | 2389514100 | 24800 | 24950 | 24950 | 24800 | 1910 |
| 524 | 20230719 | 095200 | 2342102100 | 24850 | 24800 | 24900 | 24800 | 1237 |
| 525 | 20230719 | 095100 | 2311309750 | 24800 | 24850 | 24900 | 24800 | 2332 |
| 526 | 20230719 | 095000 | 2253337450 | 24800 | 24850 | 24850 | 24800 | 428 |
| 527 | 20230719 | 094900 | 2242722550 | 24850 | 24900 | 24900 | 24850 | 158 |
| 528 | 20230719 | 094800 | 2238794800 | 24900 | 24800 | 24900 | 24800 | 1595 |
| 529 | 20230719 | 094700 | 2199103150 | 24800 | 24750 | 24900 | 24750 | 2397 |
| 530 | 20230719 | 094600 | 2139537800 | 24800 | 24800 | 24800 | 24800 | 50 |
| 531 | 20230719 | 094500 | 2138297800 | 24800 | 24850 | 24900 | 24800 | 2747 |
| 532 | 20230719 | 094400 | 2070134950 | 24850 | 24700 | 24900 | 24700 | 3537 |
| 533 | 20230719 | 094300 | 1982325750 | 24700 | 24750 | 24750 | 24650 | 1122 |
| 534 | 20230719 | 094200 | 1954632650 | 24750 | 24750 | 24750 | 24700 | 576 |
| 535 | 20230719 | 094100 | 1940402100 | 24750 | 24750 | 24750 | 24700 | 1193 |
| 536 | 20230719 | 094000 | 1910891850 | 24750 | 24750 | 24750 | 24700 | 888 |
| 537 | 20230719 | 093900 | 1888942400 | 24750 | 24750 | 24750 | 24750 | 793 |
| 538 | 20230719 | 093800 | 1869315650 | 24750 | 24800 | 24800 | 24700 | 1087 |
| 539 | 20230719 | 093700 | 1842411850 | 24800 | 24750 | 24800 | 24750 | 405 |
| 540 | 20230719 | 093600 | 1832378700 | 24750 | 24800 | 24800 | 24750 | 614 |
| 541 | 20230719 | 093500 | 1817162500 | 24800 | 24750 | 24800 | 24750 | 1342 |
| 542 | 20230719 | 093400 | 1783898350 | 24750 | 24800 | 24800 | 24750 | 325 |
| 543 | 20230719 | 093300 | 1775846450 | 24850 | 24800 | 24900 | 24750 | 1189 |
| 544 | 20230719 | 093200 | 1746370400 | 24800 | 24850 | 24850 | 24750 | 1931 |
| 545 | 20230719 | 093100 | 1698472300 | 24850 | 24950 | 24950 | 24850 | 1869 |
| 546 | 20230719 | 093000 | 1651959500 | 24900 | 24950 | 24950 | 24900 | 204 |
| 547 | 20230719 | 092900 | 1646874750 | 24950 | 25000 | 25000 | 24950 | 3377 |
| 548 | 20230719 | 092800 | 1562534650 | 25000 | 25050 | 25100 | 25000 | 1697 |
| 549 | 20230719 | 092700 | 1520053050 | 25100 | 25100 | 25100 | 25100 | 237 |
| 550 | 20230719 | 092600 | 1514104350 | 25050 | 25000 | 25050 | 25000 | 199 |
| 551 | 20230719 | 092500 | 1509129150 | 25000 | 25100 | 25150 | 25000 | 5223 |
| 552 | 20230719 | 092400 | 1378332700 | 25100 | 25250 | 25250 | 25100 | 2606 |
| 553 | 20230719 | 092300 | 1312657800 | 25250 | 25200 | 25250 | 25200 | 384 |
| 554 | 20230719 | 092200 | 1302964550 | 25250 | 25250 | 25250 | 25250 | 10 |
| 555 | 20230719 | 092100 | 1302712050 | 25250 | 25300 | 25300 | 25200 | 1071 |
| 556 | 20230719 | 092000 | 1275669300 | 25300 | 25250 | 25350 | 25250 | 2403 |
| 557 | 20230719 | 091900 | 1214898050 | 25200 | 25150 | 25250 | 25150 | 1527 |
| 558 | 20230719 | 091800 | 1176407850 | 25150 | 25250 | 25300 | 25150 | 1827 |
| 559 | 20230719 | 091700 | 1130331750 | 25250 | 25250 | 25300 | 25200 | 716 |
| 560 | 20230719 | 091600 | 1112230000 | 25350 | 25100 | 25350 | 25100 | 3586 |
| 561 | 20230719 | 091500 | 1021499950 | 25100 | 25100 | 25100 | 25100 | 501 |
| 562 | 20230719 | 091400 | 1008924850 | 25100 | 25300 | 25300 | 25050 | 3048 |
| 563 | 20230719 | 091300 | 932205650 | 25250 | 25200 | 25350 | 25150 | 3503 |
| 564 | 20230719 | 091200 | 843627400 | 25200 | 25050 | 25250 | 25050 | 3834 |
| 565 | 20230719 | 091100 | 747137950 | 25050 | 25100 | 25100 | 25050 | 1205 |
| 566 | 20230719 | 091000 | 716938150 | 25150 | 25150 | 25250 | 25100 | 1156 |
| 567 | 20230719 | 090900 | 687861800 | 25200 | 25150 | 25250 | 25150 | 2386 |
| 568 | 20230719 | 090800 | 627721800 | 25150 | 25050 | 25150 | 25000 | 1540 |
| 569 | 20230719 | 090700 | 589109350 | 25050 | 25200 | 25200 | 25000 | 1076 |
| 570 | 20230719 | 090600 | 562093150 | 25200 | 24950 | 25200 | 24950 | 1082 |
| 571 | 20230719 | 090500 | 534998550 | 24900 | 25100 | 25150 | 24900 | 2806 |
| 572 | 20230719 | 090400 | 464769350 | 25100 | 25250 | 25250 | 25100 | 565 |
| 573 | 20230719 | 090300 | 450570550 | 25250 | 25000 | 25250 | 24950 | 4439 |
| 574 | 20230719 | 090200 | 339078750 | 25050 | 25050 | 25050 | 24800 | 2545 |
| 575 | 20230719 | 090100 | 275569350 | 25050 | 25050 | 25100 | 24850 | 6775 |
| 576 | 20230719 | 090000 | 106239200 | 25050 | 25250 | 25250 | 24950 | 4220 |