33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 192000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 3449 |
| 3 | 20230719 | 191900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20230719 | 191800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20230719 | 191700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20230719 | 191600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20230719 | 191500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20230719 | 191400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20230719 | 191300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20230719 | 191200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20230719 | 191100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20230719 | 191000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20230719 | 190900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20230719 | 190800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20230719 | 190700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20230719 | 190600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20230719 | 190500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20230719 | 190400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20230719 | 190300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20230719 | 190200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20230719 | 190100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20230719 | 190000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20230719 | 185900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20230719 | 185800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20230719 | 185700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20230719 | 185600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20230719 | 185500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20230719 | 185400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20230719 | 185300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20230719 | 185200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20230719 | 185100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20230719 | 185000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 3449 |
| 33 | 20230719 | 184900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20230719 | 184800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20230719 | 184700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20230719 | 184600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20230719 | 184500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20230719 | 184400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20230719 | 184300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20230719 | 184200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20230719 | 184100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20230719 | 184000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20230719 | 183900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20230719 | 183800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20230719 | 183700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20230719 | 183600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20230719 | 183500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20230719 | 183400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20230719 | 183300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20230719 | 183200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20230719 | 183100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20230719 | 183000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20230719 | 182900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20230719 | 182800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20230719 | 182700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20230719 | 182600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20230719 | 182500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20230719 | 182400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20230719 | 182300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20230719 | 182200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20230719 | 182100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20230719 | 182000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 3449 |
| 63 | 20230719 | 181900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20230719 | 181800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20230719 | 181700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20230719 | 181600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20230719 | 181500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20230719 | 181400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20230719 | 181300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20230719 | 181200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20230719 | 181100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20230719 | 181000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20230719 | 180900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20230719 | 180800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20230719 | 180700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20230719 | 180600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20230719 | 180500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20230719 | 180400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20230719 | 180300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20230719 | 180200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20230719 | 180100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20230719 | 180000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20230719 | 175900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20230719 | 175800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20230719 | 175700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20230719 | 175600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20230719 | 175500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20230719 | 175400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20230719 | 175300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20230719 | 175200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20230719 | 175100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20230719 | 175000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 3449 |
| 93 | 20230719 | 174900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20230719 | 174800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20230719 | 174700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20230719 | 174600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20230719 | 174500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20230719 | 174400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20230719 | 174300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20230719 | 174200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20230719 | 174100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20230719 | 174000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20230719 | 173900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20230719 | 173800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20230719 | 173700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20230719 | 173600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20230719 | 173500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20230719 | 173400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20230719 | 173300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20230719 | 173200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20230719 | 173100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20230719 | 173000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20230719 | 172900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20230719 | 172800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20230719 | 172700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20230719 | 172600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20230719 | 172500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20230719 | 172400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20230719 | 172300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20230719 | 172200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20230719 | 172100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20230719 | 172000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 3449 |
| 123 | 20230719 | 171900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20230719 | 171800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20230719 | 171700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20230719 | 171600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20230719 | 171500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20230719 | 171400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20230719 | 171300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20230719 | 171200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20230719 | 171100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20230719 | 171000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20230719 | 170900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20230719 | 170800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20230719 | 170700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20230719 | 170600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20230719 | 170500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20230719 | 170400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20230719 | 170300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20230719 | 170200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20230719 | 170100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20230719 | 170000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20230719 | 165900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20230719 | 165800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20230719 | 165700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20230719 | 165600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20230719 | 165500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20230719 | 165400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20230719 | 165300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20230719 | 165200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20230719 | 165100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20230719 | 165000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 3449 |
| 153 | 20230719 | 164900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20230719 | 164800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20230719 | 164700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20230719 | 164600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20230719 | 164500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20230719 | 164400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20230719 | 164300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20230719 | 164200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20230719 | 164100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20230719 | 164000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20230719 | 163900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20230719 | 163800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20230719 | 163700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20230719 | 163600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20230719 | 163500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20230719 | 163400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20230719 | 163300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20230719 | 163200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20230719 | 163100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20230719 | 163000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20230719 | 162900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20230719 | 162800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20230719 | 162700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20230719 | 162600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20230719 | 162500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20230719 | 162400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20230719 | 162300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20230719 | 162200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20230719 | 162100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20230719 | 162000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 3449 |
| 183 | 20230719 | 161900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20230719 | 161800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20230719 | 161700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20230719 | 161600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20230719 | 161500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20230719 | 161400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20230719 | 161300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20230719 | 161200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20230719 | 161100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20230719 | 161000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20230719 | 160900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20230719 | 160800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20230719 | 160700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20230719 | 160600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20230719 | 160500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20230719 | 160400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20230719 | 160300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20230719 | 160200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20230719 | 160100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20230719 | 160000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20230719 | 155900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20230719 | 155800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20230719 | 155700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20230719 | 155600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20230719 | 155500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20230719 | 155400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20230719 | 155300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20230719 | 155200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20230719 | 155100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20230719 | 155000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 3449 |
| 213 | 20230719 | 154900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20230719 | 154800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20230719 | 154700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20230719 | 154600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20230719 | 154500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20230719 | 154400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20230719 | 154300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20230719 | 154200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20230719 | 154100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20230719 | 154000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20230719 | 153900 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20230719 | 153800 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20230719 | 153700 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20230719 | 153600 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20230719 | 153500 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20230719 | 153400 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20230719 | 153300 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20230719 | 153200 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20230719 | 153100 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20230719 | 153000 | 10228882450 | 27850 | 27850 | 27850 | 27850 | 3449 |
| 233 | 20230719 | 152900 | 10132827800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20230719 | 152800 | 10132827800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20230719 | 152700 | 10132827800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20230719 | 152600 | 10132827800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20230719 | 152500 | 10132827800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20230719 | 152400 | 10132827800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20230719 | 152300 | 10132827800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20230719 | 152200 | 10132827800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20230719 | 152100 | 10132827800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20230719 | 152000 | 10132827800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 243 | 20230719 | 151900 | 10132827800 | 27800 | 27750 | 27800 | 27650 | 836 |
| 244 | 20230719 | 151800 | 10109609750 | 27800 | 27700 | 27800 | 27700 | 1749 |
| 245 | 20230719 | 151700 | 10061127900 | 27700 | 27700 | 27700 | 27650 | 155 |
| 246 | 20230719 | 151600 | 10056841600 | 27700 | 27750 | 27750 | 27700 | 1428 |
| 247 | 20230719 | 151500 | 10017279200 | 27750 | 27700 | 27750 | 27700 | 442 |
| 248 | 20230719 | 151400 | 10005014150 | 27750 | 27700 | 27750 | 27700 | 173 |
| 249 | 20230719 | 151300 | 10000222000 | 27600 | 27700 | 27700 | 27600 | 1169 |
| 250 | 20230719 | 151200 | 9967903600 | 27700 | 27700 | 27750 | 27700 | 152 |
| 251 | 20230719 | 151100 | 9963688200 | 27750 | 27650 | 27750 | 27650 | 156 |
| 252 | 20230719 | 151000 | 9959374300 | 27750 | 27650 | 27750 | 27600 | 2037 |
| 253 | 20230719 | 150900 | 9902967250 | 27650 | 27750 | 27750 | 27650 | 459 |
| 254 | 20230719 | 150800 | 9890236650 | 27750 | 27800 | 27800 | 27750 | 179 |
| 255 | 20230719 | 150700 | 9885261550 | 27800 | 27700 | 27800 | 27700 | 61 |
| 256 | 20230719 | 150600 | 9883569150 | 27700 | 27750 | 27800 | 27650 | 361 |
| 257 | 20230719 | 150500 | 9873537800 | 27800 | 27600 | 27800 | 27600 | 207 |
| 258 | 20230719 | 150400 | 9867786250 | 27600 | 27600 | 27850 | 27600 | 593 |
| 259 | 20230719 | 150300 | 9851328950 | 27600 | 27450 | 27650 | 27450 | 751 |
| 260 | 20230719 | 150200 | 9830675050 | 27500 | 27600 | 27600 | 27500 | 968 |
| 261 | 20230719 | 150100 | 9804026550 | 27550 | 27600 | 27650 | 27550 | 406 |
| 262 | 20230719 | 150000 | 9792820850 | 27600 | 27650 | 27650 | 27600 | 675 |
| 263 | 20230719 | 145900 | 9774188900 | 27600 | 27750 | 27750 | 27600 | 330 |
| 264 | 20230719 | 145800 | 9765048950 | 27750 | 27600 | 27750 | 27550 | 276 |
| 265 | 20230719 | 145700 | 9757411750 | 27550 | 27550 | 27650 | 27550 | 79 |
| 266 | 20230719 | 145600 | 9755233600 | 27650 | 27650 | 27650 | 27550 | 32 |
| 267 | 20230719 | 145500 | 9754349900 | 27650 | 27650 | 27650 | 27650 | 352 |
| 268 | 20230719 | 145400 | 9744617100 | 27500 | 27650 | 27650 | 27500 | 25 |
| 269 | 20230719 | 145300 | 9743928950 | 27650 | 27550 | 27650 | 27500 | 143 |
| 270 | 20230719 | 145200 | 9739982900 | 27500 | 27500 | 27550 | 27500 | 92 |
| 271 | 20230719 | 145100 | 9737452850 | 27500 | 27500 | 27550 | 27500 | 86 |
| 272 | 20230719 | 145000 | 9735085500 | 27500 | 27550 | 27550 | 27500 | 172 |
| 273 | 20230719 | 144900 | 9730352550 | 27450 | 27600 | 27600 | 27450 | 12 |
| 274 | 20230719 | 144800 | 9730023000 | 27550 | 27600 | 27600 | 27450 | 530 |
| 275 | 20230719 | 144700 | 9715432150 | 27600 | 27550 | 27600 | 27550 | 261 |
| 276 | 20230719 | 144600 | 9708240850 | 27600 | 27550 | 27600 | 27550 | 104 |
| 277 | 20230719 | 144500 | 9705372700 | 27600 | 27550 | 27600 | 27500 | 495 |
| 278 | 20230719 | 144400 | 9691730650 | 27500 | 27500 | 27500 | 27450 | 200 |
| 279 | 20230719 | 144300 | 9686230950 | 27500 | 27400 | 27500 | 27350 | 923 |
| 280 | 20230719 | 144200 | 9660942550 | 27400 | 27500 | 27500 | 27400 | 930 |
| 281 | 20230719 | 144100 | 9635455100 | 27400 | 27400 | 27500 | 27400 | 470 |
| 282 | 20230719 | 144000 | 9622567600 | 27400 | 27350 | 27400 | 27350 | 158 |
| 283 | 20230719 | 143900 | 9618238500 | 27350 | 27350 | 27350 | 27300 | 166 |
| 284 | 20230719 | 143800 | 9613700000 | 27350 | 27400 | 27400 | 27350 | 55 |
| 285 | 20230719 | 143700 | 9612195600 | 27400 | 27300 | 27400 | 27300 | 422 |
| 286 | 20230719 | 143600 | 9600663100 | 27300 | 27250 | 27300 | 27250 | 317 |
| 287 | 20230719 | 143500 | 9592024650 | 27250 | 27350 | 27350 | 27250 | 90 |
| 288 | 20230719 | 143400 | 9589572050 | 27350 | 27300 | 27350 | 27250 | 815 |
| 289 | 20230719 | 143300 | 9567337250 | 27300 | 27250 | 27300 | 27200 | 808 |
| 290 | 20230719 | 143200 | 9545340050 | 27250 | 27250 | 27250 | 27250 | 572 |
| 291 | 20230719 | 143100 | 9529753050 | 27250 | 27250 | 27250 | 27250 | 320 |
| 292 | 20230719 | 143000 | 9521033050 | 27250 | 27300 | 27300 | 27250 | 1751 |
| 293 | 20230719 | 142900 | 9473305550 | 27300 | 27300 | 27300 | 27300 | 831 |
| 294 | 20230719 | 142800 | 9450619250 | 27300 | 27300 | 27350 | 27300 | 547 |
| 295 | 20230719 | 142700 | 9435685600 | 27300 | 27300 | 27350 | 27300 | 1914 |
| 296 | 20230719 | 142600 | 9383430900 | 27300 | 27350 | 27350 | 27300 | 681 |
| 297 | 20230719 | 142500 | 9364832100 | 27350 | 27350 | 27350 | 27300 | 130 |
| 298 | 20230719 | 142400 | 9361282850 | 27350 | 27350 | 27350 | 27350 | 1495 |
| 299 | 20230719 | 142300 | 9320394600 | 27400 | 27400 | 27400 | 27350 | 139 |
| 300 | 20230719 | 142200 | 9316586550 | 27400 | 27450 | 27450 | 27400 | 981 |
| 301 | 20230719 | 142100 | 9289706750 | 27450 | 27400 | 27450 | 27400 | 399 |
| 302 | 20230719 | 142000 | 9278764950 | 27450 | 27500 | 27550 | 27400 | 3363 |
| 303 | 20230719 | 141900 | 9186346100 | 27550 | 27500 | 27550 | 27500 | 311 |
| 304 | 20230719 | 141800 | 9177792250 | 27500 | 27550 | 27550 | 27500 | 2159 |
| 305 | 20230719 | 141700 | 9118373600 | 27550 | 27550 | 27550 | 27550 | 552 |
| 306 | 20230719 | 141600 | 9103166000 | 27550 | 27550 | 27600 | 27550 | 32 |
| 307 | 20230719 | 141500 | 9102284250 | 27550 | 27550 | 27600 | 27550 | 1118 |
| 308 | 20230719 | 141400 | 9071483300 | 27550 | 27600 | 27600 | 27550 | 372 |
| 309 | 20230719 | 141300 | 9061234000 | 27600 | 27550 | 27600 | 27550 | 30 |
| 310 | 20230719 | 141200 | 9060406800 | 27600 | 27600 | 27600 | 27550 | 119 |
| 311 | 20230719 | 141100 | 9057123350 | 27600 | 27600 | 27650 | 27550 | 873 |
| 312 | 20230719 | 141000 | 9033027550 | 27650 | 27600 | 27650 | 27600 | 216 |
| 313 | 20230719 | 140900 | 9027065900 | 27600 | 27600 | 27600 | 27600 | 18 |
| 314 | 20230719 | 140800 | 9026569100 | 27600 | 27600 | 27600 | 27600 | 178 |
| 315 | 20230719 | 140700 | 9021656300 | 27650 | 27600 | 27650 | 27600 | 164 |
| 316 | 20230719 | 140600 | 9017124450 | 27650 | 27600 | 27650 | 27600 | 13 |
| 317 | 20230719 | 140500 | 9016765300 | 27600 | 27600 | 27650 | 27600 | 59 |
| 318 | 20230719 | 140400 | 9015136750 | 27600 | 27600 | 27600 | 27600 | 14 |
| 319 | 20230719 | 140300 | 9014750350 | 27600 | 27550 | 27600 | 27550 | 133 |
| 320 | 20230719 | 140200 | 9011082350 | 27550 | 27600 | 27600 | 27550 | 242 |
| 321 | 20230719 | 140100 | 9004410250 | 27550 | 27600 | 27600 | 27550 | 127 |
| 322 | 20230719 | 140000 | 9000910750 | 27550 | 27600 | 27600 | 27550 | 251 |
| 323 | 20230719 | 135900 | 8993984400 | 27600 | 27650 | 27650 | 27600 | 179 |
| 324 | 20230719 | 135800 | 8989038000 | 27600 | 27600 | 27600 | 27550 | 1585 |
| 325 | 20230719 | 135700 | 8945364500 | 27650 | 27600 | 27650 | 27600 | 314 |
| 326 | 20230719 | 135600 | 8936697450 | 27600 | 27600 | 27700 | 27600 | 11 |
| 327 | 20230719 | 135500 | 8936393750 | 27600 | 27550 | 27700 | 27550 | 763 |
| 328 | 20230719 | 135400 | 8915332900 | 27550 | 27550 | 27600 | 27550 | 312 |
| 329 | 20230719 | 135300 | 8906737250 | 27550 | 27550 | 27550 | 27550 | 141 |
| 330 | 20230719 | 135200 | 8902852700 | 27550 | 27550 | 27550 | 27550 | 821 |
| 331 | 20230719 | 135100 | 8880234150 | 27550 | 27600 | 27650 | 27550 | 831 |
| 332 | 20230719 | 135000 | 8857294400 | 27650 | 27600 | 27650 | 27600 | 275 |
| 333 | 20230719 | 134900 | 8849693900 | 27600 | 27600 | 27600 | 27550 | 994 |
| 334 | 20230719 | 134800 | 8822281300 | 27650 | 27650 | 27700 | 27650 | 31 |
| 335 | 20230719 | 134700 | 8821424100 | 27600 | 27650 | 27700 | 27600 | 293 |
| 336 | 20230719 | 134600 | 8813335350 | 27700 | 27650 | 27700 | 27650 | 80 |
| 337 | 20230719 | 134500 | 8811123250 | 27600 | 27650 | 27650 | 27600 | 106 |
| 338 | 20230719 | 134400 | 8808197600 | 27600 | 27700 | 27700 | 27600 | 1011 |
| 339 | 20230719 | 134300 | 8780257000 | 27650 | 27650 | 27650 | 27650 | 166 |
| 340 | 20230719 | 134200 | 8775667100 | 27650 | 27600 | 27650 | 27600 | 31 |
| 341 | 20230719 | 134100 | 8774811000 | 27600 | 27600 | 27650 | 27600 | 2113 |
| 342 | 20230719 | 134000 | 8716487500 | 27600 | 27750 | 27750 | 27600 | 1930 |
| 343 | 20230719 | 133900 | 8663022200 | 27750 | 27700 | 27750 | 27700 | 593 |
| 344 | 20230719 | 133800 | 8646586100 | 27750 | 27750 | 27800 | 27700 | 435 |
| 345 | 20230719 | 133700 | 8634515300 | 27750 | 27750 | 27750 | 27750 | 366 |
| 346 | 20230719 | 133600 | 8624358800 | 27800 | 27800 | 27800 | 27800 | 77 |
| 347 | 20230719 | 133500 | 8622218200 | 27800 | 27750 | 27800 | 27750 | 352 |
| 348 | 20230719 | 133400 | 8612434450 | 27750 | 27800 | 27800 | 27750 | 283 |
| 349 | 20230719 | 133300 | 8604578250 | 27800 | 27800 | 27800 | 27750 | 648 |
| 350 | 20230719 | 133200 | 8586563900 | 27800 | 27800 | 27800 | 27800 | 38 |
| 351 | 20230719 | 133100 | 8585507500 | 27800 | 27800 | 27800 | 27800 | 358 |
| 352 | 20230719 | 133000 | 8575555100 | 27800 | 27800 | 27800 | 27800 | 144 |
| 353 | 20230719 | 132900 | 8571551900 | 27800 | 27850 | 27850 | 27800 | 171 |
| 354 | 20230719 | 132800 | 8566794550 | 27800 | 27800 | 27800 | 27800 | 168 |
| 355 | 20230719 | 132700 | 8562124150 | 27900 | 27800 | 28000 | 27800 | 310 |
| 356 | 20230719 | 132600 | 8553468300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 357 | 20230719 | 132500 | 8553468300 | 27800 | 27750 | 27800 | 27750 | 112 |
| 358 | 20230719 | 132400 | 8550355150 | 27750 | 27850 | 27850 | 27750 | 160 |
| 359 | 20230719 | 132300 | 8545900150 | 27750 | 27750 | 27750 | 27750 | 1 |
| 360 | 20230719 | 132200 | 8545872400 | 27700 | 27850 | 27850 | 27650 | 2367 |
| 361 | 20230719 | 132100 | 8480221550 | 27850 | 27900 | 27900 | 27850 | 326 |
| 362 | 20230719 | 132000 | 8471141150 | 27900 | 27950 | 27950 | 27900 | 495 |
| 363 | 20230719 | 131900 | 8457319650 | 27950 | 27950 | 27950 | 27950 | 170 |
| 364 | 20230719 | 131800 | 8452568150 | 27950 | 27950 | 27950 | 27950 | 22 |
| 365 | 20230719 | 131700 | 8451953250 | 27950 | 27950 | 27950 | 27950 | 15 |
| 366 | 20230719 | 131600 | 8451534000 | 27950 | 27900 | 27950 | 27900 | 181 |
| 367 | 20230719 | 131500 | 8446478750 | 27950 | 27900 | 27950 | 27900 | 113 |
| 368 | 20230719 | 131400 | 8443324500 | 27900 | 27950 | 27950 | 27900 | 226 |
| 369 | 20230719 | 131300 | 8437014050 | 27950 | 27950 | 27950 | 27900 | 77 |
| 370 | 20230719 | 131200 | 8434862000 | 27950 | 28050 | 28050 | 27950 | 262 |
| 371 | 20230719 | 131100 | 8427526000 | 28050 | 28150 | 28150 | 28000 | 1888 |
| 372 | 20230719 | 131000 | 8374474700 | 28150 | 28100 | 28150 | 28050 | 1354 |
| 373 | 20230719 | 130900 | 8336438450 | 28100 | 28150 | 28150 | 28100 | 250 |
| 374 | 20230719 | 130800 | 8329409750 | 28150 | 28000 | 28150 | 28000 | 451 |
| 375 | 20230719 | 130700 | 8316745500 | 28000 | 28100 | 28100 | 28000 | 98 |
| 376 | 20230719 | 130600 | 8313997000 | 28100 | 28100 | 28150 | 28100 | 522 |
| 377 | 20230719 | 130500 | 8299326800 | 28100 | 28000 | 28100 | 27950 | 1194 |
| 378 | 20230719 | 130400 | 8265799300 | 28000 | 27950 | 28050 | 27950 | 493 |
| 379 | 20230719 | 130300 | 8251980950 | 28000 | 27950 | 28100 | 27950 | 1815 |
| 380 | 20230719 | 130200 | 8201149900 | 27750 | 27900 | 27950 | 27650 | 518 |
| 381 | 20230719 | 130100 | 8186717200 | 27900 | 27900 | 27900 | 27850 | 294 |
| 382 | 20230719 | 130000 | 8178516100 | 27900 | 27750 | 27900 | 27700 | 1475 |
| 383 | 20230719 | 125900 | 8137547550 | 27750 | 27750 | 27750 | 27700 | 186 |
| 384 | 20230719 | 125800 | 8132387600 | 27750 | 27600 | 27750 | 27600 | 163 |
| 385 | 20230719 | 125700 | 8127882550 | 27600 | 27600 | 27600 | 27600 | 153 |
| 386 | 20230719 | 125600 | 8123659750 | 27600 | 27600 | 27750 | 27550 | 688 |
| 387 | 20230719 | 125500 | 8104580200 | 27550 | 27600 | 27650 | 27550 | 416 |
| 388 | 20230719 | 125400 | 8093097050 | 27600 | 27600 | 27650 | 27600 | 65 |
| 389 | 20230719 | 125300 | 8091302550 | 27600 | 27650 | 27650 | 27600 | 342 |
| 390 | 20230719 | 125200 | 8081859800 | 27650 | 27600 | 27650 | 27600 | 139 |
| 391 | 20230719 | 125100 | 8078022500 | 27600 | 27600 | 27600 | 27550 | 273 |
| 392 | 20230719 | 125000 | 8070488700 | 27600 | 27600 | 27750 | 27550 | 522 |
| 393 | 20230719 | 124900 | 8056039850 | 27650 | 27550 | 27700 | 27550 | 77 |
| 394 | 20230719 | 124800 | 8053917000 | 27550 | 27550 | 27700 | 27550 | 443 |
| 395 | 20230719 | 124700 | 8041707050 | 27550 | 27600 | 27600 | 27550 | 113 |
| 396 | 20230719 | 124600 | 8038591150 | 27550 | 27550 | 27600 | 27500 | 318 |
| 397 | 20230719 | 124500 | 8029829500 | 27550 | 27500 | 27600 | 27500 | 205 |
| 398 | 20230719 | 124400 | 8024179750 | 27500 | 27550 | 27550 | 27500 | 2927 |
| 399 | 20230719 | 124300 | 7943639450 | 27550 | 27550 | 27650 | 27550 | 550 |
| 400 | 20230719 | 124200 | 7928479000 | 27550 | 27550 | 27600 | 27550 | 164 |
| 401 | 20230719 | 124100 | 7923955800 | 27550 | 27600 | 27600 | 27550 | 546 |
| 402 | 20230719 | 124000 | 7908911550 | 27550 | 27600 | 27600 | 27550 | 1260 |
| 403 | 20230719 | 123900 | 7874139300 | 27600 | 27750 | 27750 | 27600 | 1331 |
| 404 | 20230719 | 123800 | 7837311700 | 27750 | 27700 | 27750 | 27700 | 282 |
| 405 | 20230719 | 123700 | 7829498450 | 27700 | 27750 | 27750 | 27700 | 582 |
| 406 | 20230719 | 123600 | 7813369500 | 27750 | 27800 | 27800 | 27750 | 205 |
| 407 | 20230719 | 123500 | 7807675750 | 27700 | 27750 | 27750 | 27700 | 598 |
| 408 | 20230719 | 123400 | 7791082700 | 27750 | 27700 | 27750 | 27700 | 393 |
| 409 | 20230719 | 123300 | 7780178750 | 27700 | 27750 | 27750 | 27700 | 661 |
| 410 | 20230719 | 123200 | 7761839100 | 27750 | 27750 | 27750 | 27700 | 196 |
| 411 | 20230719 | 123100 | 7756401700 | 27700 | 27750 | 27750 | 27700 | 104 |
| 412 | 20230719 | 123000 | 7753518050 | 27750 | 27800 | 27800 | 27750 | 448 |
| 413 | 20230719 | 122900 | 7741081850 | 27750 | 27800 | 27800 | 27750 | 159 |
| 414 | 20230719 | 122800 | 7736662950 | 27800 | 27750 | 27850 | 27750 | 217 |
| 415 | 20230719 | 122700 | 7730635750 | 27850 | 27750 | 27850 | 27750 | 211 |
| 416 | 20230719 | 122600 | 7724778050 | 27700 | 27800 | 27850 | 27700 | 219 |
| 417 | 20230719 | 122500 | 7718692550 | 27750 | 27800 | 27800 | 27750 | 694 |
| 418 | 20230719 | 122400 | 7699433200 | 27800 | 27800 | 27850 | 27750 | 140 |
| 419 | 20230719 | 122300 | 7695541850 | 27800 | 27800 | 27950 | 27800 | 1411 |
| 420 | 20230719 | 122200 | 7656174250 | 27850 | 27850 | 27900 | 27850 | 241 |
| 421 | 20230719 | 122100 | 7649451350 | 27800 | 27800 | 27850 | 27800 | 252 |
| 422 | 20230719 | 122000 | 7642444750 | 27800 | 27800 | 27850 | 27800 | 100 |
| 423 | 20230719 | 121900 | 7639664700 | 27800 | 27800 | 27800 | 27750 | 416 |
| 424 | 20230719 | 121800 | 7628104300 | 27800 | 27800 | 27800 | 27800 | 36 |
| 425 | 20230719 | 121700 | 7627103500 | 27800 | 27900 | 27900 | 27800 | 1530 |
| 426 | 20230719 | 121600 | 7584421050 | 27900 | 27900 | 27950 | 27900 | 781 |
| 427 | 20230719 | 121500 | 7562630300 | 27900 | 27950 | 27950 | 27900 | 565 |
| 428 | 20230719 | 121400 | 7546841650 | 27950 | 28000 | 28000 | 27950 | 307 |
| 429 | 20230719 | 121300 | 7538247100 | 28000 | 28000 | 28050 | 28000 | 269 |
| 430 | 20230719 | 121200 | 7530711300 | 28000 | 27900 | 28000 | 27900 | 1605 |
| 431 | 20230719 | 121100 | 7485837150 | 27900 | 27950 | 27950 | 27900 | 89 |
| 432 | 20230719 | 121000 | 7483353400 | 27900 | 28000 | 28000 | 27900 | 227 |
| 433 | 20230719 | 120900 | 7477009750 | 28000 | 27800 | 28000 | 27800 | 1994 |
| 434 | 20230719 | 120800 | 7421292250 | 27800 | 27750 | 27800 | 27750 | 882 |
| 435 | 20230719 | 120700 | 7396779700 | 27750 | 27700 | 27750 | 27700 | 658 |
| 436 | 20230719 | 120600 | 7378535000 | 27700 | 27650 | 27750 | 27650 | 421 |
| 437 | 20230719 | 120500 | 7366874200 | 27650 | 27600 | 27650 | 27600 | 192 |
| 438 | 20230719 | 120400 | 7361566550 | 27600 | 27600 | 27650 | 27600 | 135 |
| 439 | 20230719 | 120300 | 7357836700 | 27600 | 27600 | 27600 | 27600 | 166 |
| 440 | 20230719 | 120200 | 7353255100 | 27600 | 27600 | 27650 | 27600 | 240 |
| 441 | 20230719 | 120100 | 7346629600 | 27600 | 27600 | 27600 | 27600 | 647 |
| 442 | 20230719 | 120000 | 7328772400 | 27600 | 27600 | 27650 | 27550 | 1962 |
| 443 | 20230719 | 115900 | 7274622650 | 27600 | 27600 | 27600 | 27600 | 691 |
| 444 | 20230719 | 115800 | 7255551050 | 27600 | 27700 | 27700 | 27600 | 346 |
| 445 | 20230719 | 115700 | 7245981000 | 27650 | 27700 | 27750 | 27650 | 189 |
| 446 | 20230719 | 115600 | 7240748800 | 27700 | 27650 | 27700 | 27650 | 258 |
| 447 | 20230719 | 115500 | 7233615000 | 27650 | 27800 | 27800 | 27650 | 184 |
| 448 | 20230719 | 115400 | 7228510400 | 27750 | 27700 | 27750 | 27650 | 839 |
| 449 | 20230719 | 115300 | 7205245950 | 27700 | 27700 | 27750 | 27700 | 507 |
| 450 | 20230719 | 115200 | 7191201550 | 27650 | 27600 | 27650 | 27600 | 216 |
| 451 | 20230719 | 115100 | 7185238900 | 27650 | 27600 | 27650 | 27600 | 277 |
| 452 | 20230719 | 115000 | 7177591700 | 27600 | 27600 | 27650 | 27600 | 45 |
| 453 | 20230719 | 114900 | 7176348600 | 27600 | 27600 | 27650 | 27600 | 327 |
| 454 | 20230719 | 114800 | 7167322650 | 27600 | 27700 | 27700 | 27600 | 1576 |
| 455 | 20230719 | 114700 | 7123801750 | 27650 | 27700 | 27700 | 27600 | 534 |
| 456 | 20230719 | 114600 | 7109032650 | 27650 | 27650 | 27650 | 27600 | 94 |
| 457 | 20230719 | 114500 | 7106435750 | 27650 | 27650 | 27700 | 27600 | 306 |
| 458 | 20230719 | 114400 | 7097973350 | 27600 | 27650 | 27700 | 27600 | 723 |
| 459 | 20230719 | 114300 | 7077994200 | 27700 | 27650 | 27700 | 27650 | 30 |
| 460 | 20230719 | 114200 | 7077164650 | 27650 | 27700 | 27700 | 27650 | 284 |
| 461 | 20230719 | 114100 | 7069298900 | 27650 | 27650 | 27700 | 27650 | 68 |
| 462 | 20230719 | 114000 | 7067418600 | 27650 | 27650 | 27700 | 27650 | 334 |
| 463 | 20230719 | 113900 | 7058168150 | 27650 | 27650 | 27700 | 27650 | 153 |
| 464 | 20230719 | 113800 | 7053937650 | 27650 | 27700 | 27750 | 27650 | 410 |
| 465 | 20230719 | 113700 | 7042596800 | 27700 | 27700 | 27750 | 27700 | 691 |
| 466 | 20230719 | 113600 | 7023455650 | 27700 | 27750 | 27750 | 27700 | 26 |
| 467 | 20230719 | 113500 | 7022735200 | 27700 | 27650 | 27750 | 27650 | 236 |
| 468 | 20230719 | 113400 | 7016199900 | 27700 | 27650 | 27700 | 27650 | 292 |
| 469 | 20230719 | 113300 | 7008121100 | 27650 | 27650 | 27700 | 27650 | 443 |
| 470 | 20230719 | 113200 | 6995872100 | 27650 | 27700 | 27700 | 27650 | 1875 |
| 471 | 20230719 | 113100 | 6943998100 | 27700 | 27800 | 27800 | 27700 | 596 |
| 472 | 20230719 | 113000 | 6927466800 | 27750 | 27700 | 27750 | 27650 | 311 |
| 473 | 20230719 | 112900 | 6918852700 | 27650 | 27800 | 27800 | 27650 | 1630 |
| 474 | 20230719 | 112800 | 6873654750 | 27800 | 27800 | 27850 | 27750 | 217 |
| 475 | 20230719 | 112700 | 6867630050 | 27800 | 27900 | 27900 | 27800 | 963 |
| 476 | 20230719 | 112600 | 6840828900 | 27900 | 27850 | 27900 | 27850 | 156 |
| 477 | 20230719 | 112500 | 6836483750 | 27850 | 27850 | 27850 | 27800 | 728 |
| 478 | 20230719 | 112400 | 6816209150 | 27900 | 27850 | 27900 | 27850 | 551 |
| 479 | 20230719 | 112300 | 6800858750 | 27800 | 27850 | 27950 | 27800 | 484 |
| 480 | 20230719 | 112200 | 6787344650 | 28000 | 27750 | 28000 | 27750 | 473 |
| 481 | 20230719 | 112100 | 6774178250 | 27750 | 28000 | 28000 | 27750 | 11 |
| 482 | 20230719 | 112000 | 6773872500 | 27800 | 27700 | 27800 | 27700 | 268 |
| 483 | 20230719 | 111900 | 6766435300 | 27700 | 27850 | 27850 | 27700 | 1235 |
| 484 | 20230719 | 111800 | 6732138000 | 27850 | 27850 | 27850 | 27800 | 106 |
| 485 | 20230719 | 111700 | 6729189200 | 27850 | 27850 | 28000 | 27800 | 1163 |
| 486 | 20230719 | 111600 | 6696800550 | 27850 | 27950 | 27950 | 27850 | 775 |
| 487 | 20230719 | 111500 | 6675170700 | 27950 | 28000 | 28000 | 27950 | 651 |
| 488 | 20230719 | 111400 | 6656948350 | 28000 | 28050 | 28050 | 28000 | 98 |
| 489 | 20230719 | 111300 | 6654202250 | 28050 | 27950 | 28050 | 27950 | 577 |
| 490 | 20230719 | 111200 | 6638063800 | 28000 | 27950 | 28150 | 27950 | 348 |
| 491 | 20230719 | 111100 | 6628302350 | 27950 | 28000 | 28050 | 27950 | 1208 |
| 492 | 20230719 | 111000 | 6594494750 | 28000 | 28000 | 28150 | 28000 | 637 |
| 493 | 20230719 | 110900 | 6576638550 | 28000 | 28000 | 28100 | 28000 | 145 |
| 494 | 20230719 | 110800 | 6572577250 | 28000 | 28000 | 28000 | 28000 | 711 |
| 495 | 20230719 | 110700 | 6552669250 | 28000 | 28050 | 28100 | 28000 | 1713 |
| 496 | 20230719 | 110600 | 6504594450 | 28100 | 28150 | 28200 | 28100 | 1375 |
| 497 | 20230719 | 110500 | 6465855950 | 28100 | 28150 | 28200 | 28100 | 730 |
| 498 | 20230719 | 110400 | 6445302350 | 28150 | 28200 | 28250 | 28100 | 496 |
| 499 | 20230719 | 110300 | 6431301900 | 28200 | 28000 | 28200 | 28000 | 3281 |
| 500 | 20230719 | 110200 | 6338831200 | 28100 | 27950 | 28100 | 27950 | 507 |
| 501 | 20230719 | 110100 | 6324633000 | 28000 | 28000 | 28000 | 27950 | 198 |
| 502 | 20230719 | 110000 | 6319092000 | 28000 | 28050 | 28050 | 28000 | 319 |
| 503 | 20230719 | 105900 | 6310159300 | 28050 | 27950 | 28050 | 27950 | 180 |
| 504 | 20230719 | 105800 | 6305118200 | 27950 | 28100 | 28150 | 27950 | 2068 |
| 505 | 20230719 | 105700 | 6247165300 | 28100 | 28150 | 28150 | 28000 | 2001 |
| 506 | 20230719 | 105600 | 6190965150 | 28200 | 28250 | 28250 | 28100 | 1042 |
| 507 | 20230719 | 105500 | 6161615200 | 28250 | 28150 | 28250 | 28100 | 2985 |
| 508 | 20230719 | 105400 | 6077510600 | 28100 | 28150 | 28150 | 28100 | 400 |
| 509 | 20230719 | 105300 | 6066257950 | 28100 | 28100 | 28100 | 28100 | 403 |
| 510 | 20230719 | 105200 | 6054933650 | 28100 | 28050 | 28100 | 28050 | 404 |
| 511 | 20230719 | 105100 | 6043597950 | 28050 | 28050 | 28150 | 28050 | 1089 |
| 512 | 20230719 | 105000 | 6013030950 | 28150 | 28050 | 28150 | 28050 | 1373 |
| 513 | 20230719 | 104900 | 5974426800 | 28100 | 28050 | 28100 | 28050 | 2213 |
| 514 | 20230719 | 104800 | 5912280300 | 28050 | 28050 | 28050 | 28050 | 1378 |
| 515 | 20230719 | 104700 | 5873627400 | 28050 | 27900 | 28050 | 27900 | 5501 |
| 516 | 20230719 | 104600 | 5719871350 | 27850 | 27850 | 27900 | 27850 | 202 |
| 517 | 20230719 | 104500 | 5714241950 | 27800 | 27850 | 27850 | 27800 | 1287 |
| 518 | 20230719 | 104400 | 5678455100 | 27850 | 27850 | 27850 | 27800 | 449 |
| 519 | 20230719 | 104300 | 5665952300 | 27850 | 27800 | 27850 | 27800 | 822 |
| 520 | 20230719 | 104200 | 5643065250 | 27800 | 27850 | 27850 | 27800 | 529 |
| 521 | 20230719 | 104100 | 5628355700 | 27850 | 27800 | 27850 | 27800 | 1082 |
| 522 | 20230719 | 104000 | 5598261400 | 27850 | 27750 | 27850 | 27750 | 1425 |
| 523 | 20230719 | 103900 | 5558643800 | 27750 | 27650 | 27750 | 27600 | 1602 |
| 524 | 20230719 | 103800 | 5514301650 | 27700 | 27650 | 27700 | 27600 | 62 |
| 525 | 20230719 | 103700 | 5512586950 | 27700 | 27600 | 27700 | 27600 | 763 |
| 526 | 20230719 | 103600 | 5491497600 | 27600 | 27500 | 27600 | 27500 | 309 |
| 527 | 20230719 | 103500 | 5482980800 | 27600 | 27500 | 27600 | 27500 | 292 |
| 528 | 20230719 | 103400 | 5474932300 | 27500 | 27400 | 27500 | 27400 | 1168 |
| 529 | 20230719 | 103300 | 5442860850 | 27400 | 27350 | 27400 | 27350 | 893 |
| 530 | 20230719 | 103200 | 5418412200 | 27350 | 27300 | 27400 | 27300 | 1207 |
| 531 | 20230719 | 103100 | 5385394200 | 27350 | 27300 | 27400 | 27300 | 752 |
| 532 | 20230719 | 103000 | 5364851750 | 27400 | 27300 | 27400 | 27300 | 463 |
| 533 | 20230719 | 102900 | 5352191750 | 27350 | 27300 | 27350 | 27300 | 171 |
| 534 | 20230719 | 102800 | 5347515700 | 27300 | 27300 | 27350 | 27300 | 268 |
| 535 | 20230719 | 102700 | 5340196550 | 27350 | 27300 | 27350 | 27300 | 185 |
| 536 | 20230719 | 102600 | 5335144950 | 27350 | 27350 | 27400 | 27350 | 135 |
| 537 | 20230719 | 102500 | 5331451650 | 27350 | 27300 | 27350 | 27300 | 190 |
| 538 | 20230719 | 102400 | 5326264550 | 27250 | 27300 | 27450 | 27250 | 332 |
| 539 | 20230719 | 102300 | 5317212400 | 27300 | 27250 | 27450 | 27250 | 566 |
| 540 | 20230719 | 102200 | 5301713400 | 27450 | 27200 | 27450 | 27150 | 982 |
| 541 | 20230719 | 102100 | 5274967750 | 27200 | 27250 | 27250 | 27200 | 2442 |
| 542 | 20230719 | 102000 | 5208537050 | 27250 | 27250 | 27250 | 27200 | 388 |
| 543 | 20230719 | 101900 | 5197979500 | 27250 | 27200 | 27250 | 27200 | 1379 |
| 544 | 20230719 | 101800 | 5160463450 | 27250 | 27200 | 27250 | 27200 | 665 |
| 545 | 20230719 | 101700 | 5142350750 | 27200 | 27250 | 27300 | 27200 | 777 |
| 546 | 20230719 | 101600 | 5121175950 | 27250 | 27200 | 27300 | 27200 | 881 |
| 547 | 20230719 | 101500 | 5097149950 | 27250 | 27300 | 27300 | 27200 | 2841 |
| 548 | 20230719 | 101400 | 5019731950 | 27250 | 27400 | 27450 | 27250 | 3865 |
| 549 | 20230719 | 101300 | 4914036600 | 27400 | 27400 | 27450 | 27400 | 337 |
| 550 | 20230719 | 101200 | 4904799850 | 27450 | 27400 | 27450 | 27350 | 846 |
| 551 | 20230719 | 101100 | 4881621550 | 27400 | 27450 | 27450 | 27400 | 342 |
| 552 | 20230719 | 101000 | 4872233900 | 27450 | 27350 | 27450 | 27300 | 815 |
| 553 | 20230719 | 100900 | 4849920700 | 27350 | 27350 | 27400 | 27300 | 1230 |
| 554 | 20230719 | 100800 | 4816291450 | 27350 | 27300 | 27350 | 27300 | 1083 |
| 555 | 20230719 | 100700 | 4786723050 | 27250 | 27250 | 27250 | 27200 | 292 |
| 556 | 20230719 | 100600 | 4778768950 | 27250 | 27250 | 27250 | 27200 | 2539 |
| 557 | 20230719 | 100500 | 4709695850 | 27250 | 27250 | 27250 | 27200 | 2371 |
| 558 | 20230719 | 100400 | 4645151850 | 27250 | 27250 | 27250 | 27250 | 1217 |
| 559 | 20230719 | 100300 | 4611988600 | 27350 | 27350 | 27350 | 27250 | 122 |
| 560 | 20230719 | 100200 | 4608656900 | 27200 | 27200 | 27300 | 27200 | 1044 |
| 561 | 20230719 | 100100 | 4580257200 | 27150 | 27300 | 27500 | 27150 | 6288 |
| 562 | 20230719 | 100000 | 4408962400 | 27300 | 27500 | 27500 | 27250 | 3419 |
| 563 | 20230719 | 095900 | 4315587100 | 27500 | 27500 | 27500 | 27400 | 1423 |
| 564 | 20230719 | 095800 | 4276555600 | 27500 | 27450 | 27500 | 27350 | 1507 |
| 565 | 20230719 | 095700 | 4235157400 | 27400 | 27500 | 27550 | 27400 | 1069 |
| 566 | 20230719 | 095600 | 4205766050 | 27500 | 27450 | 27500 | 27400 | 1609 |
| 567 | 20230719 | 095500 | 4161593350 | 27400 | 27350 | 27500 | 27300 | 1475 |
| 568 | 20230719 | 095400 | 4121078950 | 27500 | 27400 | 27500 | 27300 | 2079 |
| 569 | 20230719 | 095300 | 4064200400 | 27400 | 27700 | 27700 | 27400 | 7519 |
| 570 | 20230719 | 095200 | 3857448300 | 27700 | 27750 | 27750 | 27650 | 550 |
| 571 | 20230719 | 095100 | 3842215250 | 27750 | 27900 | 27900 | 27750 | 615 |
| 572 | 20230719 | 095000 | 3825123800 | 27800 | 27800 | 27800 | 27750 | 1105 |
| 573 | 20230719 | 094900 | 3794451000 | 27800 | 28000 | 28000 | 27800 | 3684 |
| 574 | 20230719 | 094800 | 3691662800 | 28000 | 28000 | 28050 | 28000 | 2272 |
| 575 | 20230719 | 094700 | 3628041100 | 27950 | 27850 | 28000 | 27800 | 2644 |
| 576 | 20230719 | 094600 | 3554213250 | 27800 | 27650 | 27800 | 27650 | 2357 |
| 577 | 20230719 | 094500 | 3488820750 | 27650 | 27650 | 27650 | 27650 | 1134 |
| 578 | 20230719 | 094400 | 3457465650 | 27700 | 27700 | 27700 | 27650 | 833 |
| 579 | 20230719 | 094300 | 3434418550 | 27700 | 27700 | 27750 | 27650 | 617 |
| 580 | 20230719 | 094200 | 3417329250 | 27600 | 27500 | 27650 | 27500 | 1862 |
| 581 | 20230719 | 094100 | 3365993950 | 27550 | 27400 | 27550 | 27350 | 2408 |
| 582 | 20230719 | 094000 | 3299985150 | 27400 | 27350 | 27400 | 27350 | 410 |
| 583 | 20230719 | 093900 | 3288767500 | 27350 | 27350 | 27400 | 27300 | 639 |
| 584 | 20230719 | 093800 | 3271307350 | 27300 | 27400 | 27400 | 27300 | 858 |
| 585 | 20230719 | 093700 | 3247862800 | 27400 | 27350 | 27400 | 27300 | 1725 |
| 586 | 20230719 | 093600 | 3200695250 | 27350 | 27400 | 27500 | 27350 | 1651 |
| 587 | 20230719 | 093500 | 3155473850 | 27500 | 27500 | 27500 | 27350 | 2032 |
| 588 | 20230719 | 093400 | 3099736700 | 27500 | 27400 | 27500 | 27400 | 7178 |
| 589 | 20230719 | 093300 | 2903041400 | 27500 | 27550 | 27550 | 27400 | 1152 |
| 590 | 20230719 | 093200 | 2871408800 | 27550 | 27500 | 27600 | 27500 | 253 |
| 591 | 20230719 | 093100 | 2864443500 | 27500 | 27550 | 27600 | 27500 | 751 |
| 592 | 20230719 | 093000 | 2843763500 | 27550 | 27700 | 27700 | 27550 | 598 |
| 593 | 20230719 | 092900 | 2827259950 | 27700 | 27800 | 27800 | 27700 | 662 |
| 594 | 20230719 | 092800 | 2808885850 | 27700 | 27650 | 27700 | 27600 | 640 |
| 595 | 20230719 | 092700 | 2791195550 | 27600 | 27650 | 27650 | 27550 | 1081 |
| 596 | 20230719 | 092600 | 2761325950 | 27550 | 27450 | 27550 | 27400 | 2228 |
| 597 | 20230719 | 092500 | 2700056850 | 27400 | 27350 | 27500 | 27350 | 783 |
| 598 | 20230719 | 092400 | 2678596200 | 27500 | 27250 | 27500 | 27250 | 702 |
| 599 | 20230719 | 092300 | 2659377050 | 27350 | 27250 | 27400 | 27250 | 2504 |
| 600 | 20230719 | 092200 | 2591135550 | 27250 | 27350 | 27500 | 27250 | 2375 |
| 601 | 20230719 | 092100 | 2526190250 | 27350 | 27250 | 27350 | 27200 | 2763 |
| 602 | 20230719 | 092000 | 2450857800 | 27200 | 27350 | 27400 | 27150 | 6293 |
| 603 | 20230719 | 091900 | 2279596800 | 27300 | 27550 | 27550 | 27300 | 11220 |
| 604 | 20230719 | 091800 | 1973057600 | 27550 | 27600 | 27650 | 27450 | 3126 |
| 605 | 20230719 | 091700 | 1887032800 | 27600 | 27600 | 27650 | 27500 | 2726 |
| 606 | 20230719 | 091600 | 1811869050 | 27500 | 27600 | 27650 | 27500 | 3007 |
| 607 | 20230719 | 091500 | 1729000700 | 27650 | 27850 | 27850 | 27600 | 1841 |
| 608 | 20230719 | 091400 | 1678052400 | 27850 | 27950 | 28000 | 27700 | 2636 |
| 609 | 20230719 | 091300 | 1604680300 | 27950 | 28050 | 28050 | 27850 | 1043 |
| 610 | 20230719 | 091200 | 1575567550 | 27950 | 28050 | 28100 | 27800 | 3645 |
| 611 | 20230719 | 091100 | 1473676850 | 28150 | 28200 | 28200 | 27950 | 6760 |
| 612 | 20230719 | 091000 | 1283480650 | 27950 | 27800 | 28200 | 27700 | 5561 |
| 613 | 20230719 | 090900 | 1128105500 | 27700 | 27700 | 27850 | 27600 | 2199 |
| 614 | 20230719 | 090800 | 1067159050 | 27750 | 27750 | 27850 | 27600 | 2026 |
| 615 | 20230719 | 090700 | 1010887150 | 28200 | 27400 | 28200 | 27350 | 2345 |
| 616 | 20230719 | 090600 | 945884350 | 27350 | 27450 | 27600 | 27350 | 5817 |
| 617 | 20230719 | 090500 | 786440450 | 27350 | 27700 | 27700 | 27350 | 3863 |
| 618 | 20230719 | 090400 | 680366900 | 27700 | 27350 | 27750 | 27350 | 1686 |
| 619 | 20230719 | 090300 | 633913100 | 27350 | 27350 | 27600 | 27300 | 5054 |
| 620 | 20230719 | 090200 | 495664600 | 27350 | 27800 | 27800 | 27200 | 8284 |
| 621 | 20230719 | 090100 | 268703800 | 27750 | 28150 | 28150 | 27600 | 2843 |
| 622 | 20230719 | 090000 | 189529450 | 28050 | 28300 | 28300 | 28050 | 6708 |