32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 185100 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 44171 |
| 3 | 20230719 | 185000 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 4 | 20230719 | 184900 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 5 | 20230719 | 184800 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 6 | 20230719 | 184700 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 7 | 20230719 | 184600 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 8 | 20230719 | 184500 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 9 | 20230719 | 184400 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 10 | 20230719 | 184300 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 11 | 20230719 | 184200 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 12 | 20230719 | 184100 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 13 | 20230719 | 184000 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 14 | 20230719 | 183900 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 15 | 20230719 | 183800 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 16 | 20230719 | 183700 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 17 | 20230719 | 183600 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 18 | 20230719 | 183500 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 19 | 20230719 | 183400 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 20 | 20230719 | 183300 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 21 | 20230719 | 183200 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 22 | 20230719 | 183100 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 23 | 20230719 | 183000 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 24 | 20230719 | 182900 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 25 | 20230719 | 182800 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 26 | 20230719 | 182700 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 27 | 20230719 | 182600 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 28 | 20230719 | 182500 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 29 | 20230719 | 182400 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 30 | 20230719 | 182300 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 31 | 20230719 | 182200 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 32 | 20230719 | 182100 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 44171 |
| 33 | 20230719 | 182000 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 34 | 20230719 | 181900 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 35 | 20230719 | 181800 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 36 | 20230719 | 181700 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 37 | 20230719 | 181600 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 38 | 20230719 | 181500 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 39 | 20230719 | 181400 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 40 | 20230719 | 181300 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 41 | 20230719 | 181200 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 42 | 20230719 | 181100 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 43 | 20230719 | 181000 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 44 | 20230719 | 180900 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 45 | 20230719 | 180800 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 46 | 20230719 | 180700 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 47 | 20230719 | 180600 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 48 | 20230719 | 180500 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 49 | 20230719 | 180400 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 50 | 20230719 | 180300 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 51 | 20230719 | 180200 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 52 | 20230719 | 180100 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 53 | 20230719 | 180000 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 54 | 20230719 | 175900 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 55 | 20230719 | 175800 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 56 | 20230719 | 175700 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 57 | 20230719 | 175600 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 58 | 20230719 | 175500 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 59 | 20230719 | 175400 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 60 | 20230719 | 175300 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 61 | 20230719 | 175200 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 62 | 20230719 | 175100 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 44171 |
| 63 | 20230719 | 175000 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 64 | 20230719 | 174900 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 65 | 20230719 | 174800 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 66 | 20230719 | 174700 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 67 | 20230719 | 174600 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 68 | 20230719 | 174500 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 69 | 20230719 | 174400 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 70 | 20230719 | 174300 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 71 | 20230719 | 174200 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 72 | 20230719 | 174100 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 73 | 20230719 | 174000 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 74 | 20230719 | 173900 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 75 | 20230719 | 173800 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 76 | 20230719 | 173700 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 77 | 20230719 | 173600 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 78 | 20230719 | 173500 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 79 | 20230719 | 173400 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 80 | 20230719 | 173300 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 81 | 20230719 | 173200 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 82 | 20230719 | 173100 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 83 | 20230719 | 173000 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 84 | 20230719 | 172900 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 85 | 20230719 | 172800 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 86 | 20230719 | 172700 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 87 | 20230719 | 172600 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 88 | 20230719 | 172500 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 89 | 20230719 | 172400 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 90 | 20230719 | 172300 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 91 | 20230719 | 172200 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 92 | 20230719 | 172100 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 44171 |
| 93 | 20230719 | 172000 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 94 | 20230719 | 171900 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 95 | 20230719 | 171800 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 96 | 20230719 | 171700 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 97 | 20230719 | 171600 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 98 | 20230719 | 171500 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 99 | 20230719 | 171400 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 100 | 20230719 | 171300 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 101 | 20230719 | 171200 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 102 | 20230719 | 171100 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 103 | 20230719 | 171000 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 104 | 20230719 | 170900 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 105 | 20230719 | 170800 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 106 | 20230719 | 170700 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 107 | 20230719 | 170600 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 108 | 20230719 | 170500 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 109 | 20230719 | 170400 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 110 | 20230719 | 170300 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 111 | 20230719 | 170200 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 112 | 20230719 | 170100 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 113 | 20230719 | 170000 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 114 | 20230719 | 165900 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 115 | 20230719 | 165800 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 116 | 20230719 | 165700 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 117 | 20230719 | 165600 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 118 | 20230719 | 165500 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 119 | 20230719 | 165400 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 120 | 20230719 | 165300 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 121 | 20230719 | 165200 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 122 | 20230719 | 165100 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 44171 |
| 123 | 20230719 | 165000 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 124 | 20230719 | 164900 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 125 | 20230719 | 164800 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 126 | 20230719 | 164700 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 127 | 20230719 | 164600 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 128 | 20230719 | 164500 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 129 | 20230719 | 164400 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 130 | 20230719 | 164300 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 131 | 20230719 | 164200 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 132 | 20230719 | 164100 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 133 | 20230719 | 164000 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 134 | 20230719 | 163900 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 135 | 20230719 | 163800 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 136 | 20230719 | 163700 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 137 | 20230719 | 163600 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 138 | 20230719 | 163500 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 139 | 20230719 | 163400 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 140 | 20230719 | 163300 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 141 | 20230719 | 163200 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 142 | 20230719 | 163100 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 143 | 20230719 | 163000 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 144 | 20230719 | 162900 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 145 | 20230719 | 162800 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 146 | 20230719 | 162700 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 147 | 20230719 | 162600 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 148 | 20230719 | 162500 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 149 | 20230719 | 162400 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 150 | 20230719 | 162300 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 151 | 20230719 | 162200 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 152 | 20230719 | 162100 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 44171 |
| 153 | 20230719 | 162000 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 154 | 20230719 | 161900 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 155 | 20230719 | 161800 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 156 | 20230719 | 161700 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 157 | 20230719 | 161600 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 158 | 20230719 | 161500 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 159 | 20230719 | 161400 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 160 | 20230719 | 161300 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 161 | 20230719 | 161200 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 162 | 20230719 | 161100 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 163 | 20230719 | 161000 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 164 | 20230719 | 160900 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 165 | 20230719 | 160800 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 166 | 20230719 | 160700 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 167 | 20230719 | 160600 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 168 | 20230719 | 160500 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 169 | 20230719 | 160400 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 170 | 20230719 | 160300 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 171 | 20230719 | 160200 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 172 | 20230719 | 160100 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 173 | 20230719 | 160000 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 174 | 20230719 | 155900 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 175 | 20230719 | 155800 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 176 | 20230719 | 155700 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 177 | 20230719 | 155600 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 178 | 20230719 | 155500 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 179 | 20230719 | 155400 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 180 | 20230719 | 155300 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 181 | 20230719 | 155200 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 182 | 20230719 | 155100 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 44171 |
| 183 | 20230719 | 155000 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 184 | 20230719 | 154900 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 185 | 20230719 | 154800 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 186 | 20230719 | 154700 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 187 | 20230719 | 154600 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 188 | 20230719 | 154500 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 189 | 20230719 | 154400 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 190 | 20230719 | 154300 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 191 | 20230719 | 154200 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 192 | 20230719 | 154100 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 193 | 20230719 | 154000 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 194 | 20230719 | 153900 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 195 | 20230719 | 153800 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 196 | 20230719 | 153700 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 197 | 20230719 | 153600 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 198 | 20230719 | 153500 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 199 | 20230719 | 153400 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 200 | 20230719 | 153300 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 201 | 20230719 | 153200 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 202 | 20230719 | 153100 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 203 | 20230719 | 153000 | 36025826650 | 44450 | 44450 | 44450 | 44450 | 44171 |
| 204 | 20230719 | 152900 | 34062425700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 205 | 20230719 | 152800 | 34062425700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 206 | 20230719 | 152700 | 34062425700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 207 | 20230719 | 152600 | 34062425700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 208 | 20230719 | 152500 | 34062425700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 209 | 20230719 | 152400 | 34062425700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 210 | 20230719 | 152300 | 34062425700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 211 | 20230719 | 152200 | 34062425700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 212 | 20230719 | 152100 | 34062425700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 213 | 20230719 | 152000 | 34062425700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 214 | 20230719 | 151900 | 34062425700 | 44400 | 44450 | 44450 | 44400 | 4823 |
| 215 | 20230719 | 151800 | 33848051900 | 44400 | 44350 | 44450 | 44350 | 1073 |
| 216 | 20230719 | 151700 | 33800397800 | 44400 | 44400 | 44450 | 44350 | 4551 |
| 217 | 20230719 | 151600 | 33598257950 | 44400 | 44400 | 44400 | 44350 | 2971 |
| 218 | 20230719 | 151500 | 33466434500 | 44400 | 44350 | 44400 | 44350 | 3050 |
| 219 | 20230719 | 151400 | 33331069150 | 44400 | 44400 | 44400 | 44350 | 1864 |
| 220 | 20230719 | 151300 | 33248309750 | 44400 | 44350 | 44400 | 44350 | 2100 |
| 221 | 20230719 | 151200 | 33155098800 | 44400 | 44400 | 44450 | 44350 | 1279 |
| 222 | 20230719 | 151100 | 33098319950 | 44400 | 44400 | 44400 | 44350 | 3071 |
| 223 | 20230719 | 151000 | 32961976950 | 44350 | 44350 | 44400 | 44350 | 2007 |
| 224 | 20230719 | 150900 | 32872948800 | 44350 | 44350 | 44350 | 44300 | 1358 |
| 225 | 20230719 | 150800 | 32812728950 | 44350 | 44400 | 44400 | 44300 | 3694 |
| 226 | 20230719 | 150700 | 32648893250 | 44350 | 44350 | 44400 | 44350 | 772 |
| 227 | 20230719 | 150600 | 32614624050 | 44350 | 44400 | 44450 | 44350 | 973 |
| 228 | 20230719 | 150500 | 32571426950 | 44350 | 44400 | 44450 | 44350 | 2013 |
| 229 | 20230719 | 150400 | 32482061900 | 44400 | 44400 | 44450 | 44350 | 3226 |
| 230 | 20230719 | 150300 | 32338801650 | 44400 | 44400 | 44400 | 44350 | 3074 |
| 231 | 20230719 | 150200 | 32202331700 | 44400 | 44350 | 44400 | 44300 | 2860 |
| 232 | 20230719 | 150100 | 32075516150 | 44350 | 44350 | 44350 | 44300 | 1773 |
| 233 | 20230719 | 150000 | 31996943250 | 44350 | 44250 | 44350 | 44250 | 2369 |
| 234 | 20230719 | 145900 | 31891976650 | 44250 | 44300 | 44300 | 44250 | 1064 |
| 235 | 20230719 | 145800 | 31844857850 | 44300 | 44200 | 44300 | 44200 | 2332 |
| 236 | 20230719 | 145700 | 31741675450 | 44250 | 44250 | 44250 | 44200 | 1577 |
| 237 | 20230719 | 145600 | 31671926800 | 44250 | 44300 | 44300 | 44200 | 1438 |
| 238 | 20230719 | 145500 | 31608288250 | 44300 | 44350 | 44350 | 44250 | 3425 |
| 239 | 20230719 | 145400 | 31456532700 | 44350 | 44400 | 44400 | 44300 | 5134 |
| 240 | 20230719 | 145300 | 31228781050 | 44350 | 44400 | 44400 | 44350 | 1241 |
| 241 | 20230719 | 145200 | 31173703450 | 44400 | 44400 | 44400 | 44350 | 1337 |
| 242 | 20230719 | 145100 | 31114351800 | 44400 | 44350 | 44400 | 44350 | 1924 |
| 243 | 20230719 | 145000 | 31028954000 | 44400 | 44450 | 44450 | 44350 | 4053 |
| 244 | 20230719 | 144900 | 30848981650 | 44450 | 44450 | 44450 | 44400 | 2017 |
| 245 | 20230719 | 144800 | 30759380150 | 44400 | 44450 | 44450 | 44400 | 812 |
| 246 | 20230719 | 144700 | 30723303500 | 44400 | 44400 | 44450 | 44400 | 2380 |
| 247 | 20230719 | 144600 | 30617591000 | 44400 | 44450 | 44450 | 44400 | 895 |
| 248 | 20230719 | 144500 | 30577818100 | 44450 | 44450 | 44450 | 44400 | 3625 |
| 249 | 20230719 | 144400 | 30416832500 | 44400 | 44400 | 44400 | 44350 | 2628 |
| 250 | 20230719 | 144300 | 30300159950 | 44400 | 44400 | 44400 | 44350 | 1524 |
| 251 | 20230719 | 144200 | 30232509450 | 44400 | 44400 | 44400 | 44350 | 1776 |
| 252 | 20230719 | 144100 | 30153715050 | 44350 | 44350 | 44400 | 44350 | 970 |
| 253 | 20230719 | 144000 | 30110657600 | 44400 | 44350 | 44400 | 44350 | 841 |
| 254 | 20230719 | 143900 | 30073323450 | 44400 | 44300 | 44400 | 44300 | 3021 |
| 255 | 20230719 | 143800 | 29939339000 | 44350 | 44350 | 44350 | 44300 | 1397 |
| 256 | 20230719 | 143700 | 29877433650 | 44300 | 44350 | 44350 | 44300 | 4989 |
| 257 | 20230719 | 143600 | 29656400850 | 44350 | 44250 | 44350 | 44250 | 1681 |
| 258 | 20230719 | 143500 | 29581931550 | 44300 | 44200 | 44300 | 44200 | 2149 |
| 259 | 20230719 | 143400 | 29486850450 | 44250 | 44300 | 44300 | 44200 | 1270 |
| 260 | 20230719 | 143300 | 29430660500 | 44300 | 44350 | 44350 | 44250 | 1690 |
| 261 | 20230719 | 143200 | 29355799450 | 44350 | 44400 | 44400 | 44300 | 3942 |
| 262 | 20230719 | 143100 | 29180988600 | 44400 | 44400 | 44400 | 44350 | 1013 |
| 263 | 20230719 | 143000 | 29136025700 | 44400 | 44450 | 44450 | 44350 | 2655 |
| 264 | 20230719 | 142900 | 29018143900 | 44450 | 44450 | 44500 | 44400 | 7035 |
| 265 | 20230719 | 142800 | 28705456500 | 44450 | 44450 | 44450 | 44400 | 3424 |
| 266 | 20230719 | 142700 | 28553262000 | 44450 | 44450 | 44450 | 44400 | 2261 |
| 267 | 20230719 | 142600 | 28452764900 | 44450 | 44400 | 44450 | 44350 | 2044 |
| 268 | 20230719 | 142500 | 28361943000 | 44400 | 44400 | 44400 | 44350 | 3677 |
| 269 | 20230719 | 142400 | 28198700900 | 44400 | 44400 | 44400 | 44350 | 3226 |
| 270 | 20230719 | 142300 | 28055476050 | 44400 | 44400 | 44450 | 44350 | 1978 |
| 271 | 20230719 | 142200 | 27967615200 | 44400 | 44450 | 44450 | 44350 | 3249 |
| 272 | 20230719 | 142100 | 27823370050 | 44450 | 44400 | 44450 | 44350 | 3618 |
| 273 | 20230719 | 142000 | 27662694000 | 44400 | 44400 | 44400 | 44350 | 2102 |
| 274 | 20230719 | 141900 | 27569371700 | 44400 | 44350 | 44400 | 44300 | 2832 |
| 275 | 20230719 | 141800 | 27443696900 | 44350 | 44350 | 44350 | 44300 | 2170 |
| 276 | 20230719 | 141700 | 27347475000 | 44350 | 44350 | 44350 | 44300 | 1678 |
| 277 | 20230719 | 141600 | 27273071850 | 44350 | 44350 | 44350 | 44300 | 2358 |
| 278 | 20230719 | 141500 | 27168530900 | 44350 | 44350 | 44350 | 44300 | 1063 |
| 279 | 20230719 | 141400 | 27121395050 | 44300 | 44350 | 44350 | 44300 | 2733 |
| 280 | 20230719 | 141300 | 27000272200 | 44350 | 44250 | 44350 | 44250 | 3291 |
| 281 | 20230719 | 141200 | 26854472550 | 44250 | 44300 | 44300 | 44250 | 911 |
| 282 | 20230719 | 141100 | 26814127250 | 44300 | 44250 | 44300 | 44200 | 3081 |
| 283 | 20230719 | 141000 | 26677771000 | 44300 | 44300 | 44300 | 44250 | 2936 |
| 284 | 20230719 | 140900 | 26547741000 | 44250 | 44250 | 44300 | 44250 | 975 |
| 285 | 20230719 | 140800 | 26504552650 | 44300 | 44300 | 44300 | 44250 | 1638 |
| 286 | 20230719 | 140700 | 26431995500 | 44300 | 44250 | 44300 | 44250 | 1056 |
| 287 | 20230719 | 140600 | 26385229550 | 44250 | 44250 | 44300 | 44250 | 802 |
| 288 | 20230719 | 140500 | 26349705200 | 44300 | 44250 | 44300 | 44200 | 1097 |
| 289 | 20230719 | 140400 | 26301140100 | 44250 | 44250 | 44300 | 44200 | 1348 |
| 290 | 20230719 | 140300 | 26241495050 | 44250 | 44200 | 44250 | 44200 | 766 |
| 291 | 20230719 | 140200 | 26207624000 | 44250 | 44200 | 44250 | 44200 | 1214 |
| 292 | 20230719 | 140100 | 26153920150 | 44200 | 44300 | 44300 | 44150 | 5910 |
| 293 | 20230719 | 140000 | 25892709300 | 44300 | 44300 | 44300 | 44250 | 1829 |
| 294 | 20230719 | 135900 | 25811751200 | 44300 | 44300 | 44300 | 44250 | 1280 |
| 295 | 20230719 | 135800 | 25755054850 | 44300 | 44250 | 44300 | 44250 | 633 |
| 296 | 20230719 | 135700 | 25727023150 | 44300 | 44250 | 44300 | 44250 | 838 |
| 297 | 20230719 | 135600 | 25689904150 | 44250 | 44250 | 44300 | 44250 | 1094 |
| 298 | 20230719 | 135500 | 25641449100 | 44250 | 44300 | 44300 | 44250 | 856 |
| 299 | 20230719 | 135400 | 25603544150 | 44300 | 44300 | 44300 | 44250 | 2196 |
| 300 | 20230719 | 135300 | 25506289150 | 44300 | 44300 | 44300 | 44250 | 400 |
| 301 | 20230719 | 135200 | 25488579300 | 44300 | 44300 | 44300 | 44250 | 1324 |
| 302 | 20230719 | 135100 | 25429956250 | 44300 | 44250 | 44300 | 44250 | 1156 |
| 303 | 20230719 | 135000 | 25378763800 | 44300 | 44300 | 44300 | 44250 | 1578 |
| 304 | 20230719 | 134900 | 25308887200 | 44300 | 44300 | 44300 | 44250 | 1040 |
| 305 | 20230719 | 134800 | 25262831200 | 44250 | 44250 | 44300 | 44200 | 2193 |
| 306 | 20230719 | 134700 | 25165784850 | 44250 | 44250 | 44250 | 44200 | 1012 |
| 307 | 20230719 | 134600 | 25121014050 | 44200 | 44200 | 44250 | 44200 | 588 |
| 308 | 20230719 | 134500 | 25095019350 | 44150 | 44250 | 44300 | 44150 | 1545 |
| 309 | 20230719 | 134400 | 25026687750 | 44200 | 44200 | 44250 | 44150 | 1008 |
| 310 | 20230719 | 134300 | 24982141600 | 44200 | 44250 | 44250 | 44200 | 1490 |
| 311 | 20230719 | 134200 | 24916241250 | 44250 | 44250 | 44250 | 44200 | 1538 |
| 312 | 20230719 | 134100 | 24848191450 | 44200 | 44250 | 44250 | 44150 | 1929 |
| 313 | 20230719 | 134000 | 24762882900 | 44250 | 44150 | 44250 | 44150 | 1737 |
| 314 | 20230719 | 133900 | 24686113250 | 44200 | 44150 | 44200 | 44150 | 698 |
| 315 | 20230719 | 133800 | 24655271250 | 44150 | 44200 | 44200 | 44150 | 1381 |
| 316 | 20230719 | 133700 | 24594261700 | 44200 | 44150 | 44200 | 44100 | 1216 |
| 317 | 20230719 | 133600 | 24540567150 | 44150 | 44150 | 44150 | 44100 | 1316 |
| 318 | 20230719 | 133500 | 24482478450 | 44150 | 44150 | 44150 | 44100 | 878 |
| 319 | 20230719 | 133400 | 24443720950 | 44100 | 44150 | 44150 | 44050 | 929 |
| 320 | 20230719 | 133300 | 24402755400 | 44100 | 44050 | 44100 | 44050 | 703 |
| 321 | 20230719 | 133200 | 24371756600 | 44100 | 44100 | 44150 | 44050 | 2175 |
| 322 | 20230719 | 133100 | 24275877450 | 44100 | 44050 | 44100 | 44000 | 1322 |
| 323 | 20230719 | 133000 | 24217641850 | 44050 | 44000 | 44050 | 43950 | 785 |
| 324 | 20230719 | 132900 | 24183102350 | 44000 | 44000 | 44000 | 43950 | 1067 |
| 325 | 20230719 | 132800 | 24136165900 | 44000 | 43950 | 44050 | 43950 | 933 |
| 326 | 20230719 | 132700 | 24095120100 | 44000 | 44000 | 44050 | 43950 | 438 |
| 327 | 20230719 | 132600 | 24075845200 | 44050 | 44000 | 44050 | 44000 | 940 |
| 328 | 20230719 | 132500 | 24034454650 | 44050 | 44050 | 44050 | 44000 | 1517 |
| 329 | 20230719 | 132400 | 23967648900 | 44050 | 44000 | 44050 | 44000 | 884 |
| 330 | 20230719 | 132300 | 23928749850 | 44000 | 44050 | 44050 | 44000 | 1189 |
| 331 | 20230719 | 132200 | 23876406150 | 44050 | 44050 | 44050 | 44000 | 732 |
| 332 | 20230719 | 132100 | 23844166650 | 44050 | 44050 | 44050 | 44000 | 1086 |
| 333 | 20230719 | 132000 | 23796336050 | 44050 | 44050 | 44050 | 44000 | 4431 |
| 334 | 20230719 | 131900 | 23601284150 | 44050 | 44050 | 44050 | 44000 | 1104 |
| 335 | 20230719 | 131800 | 23552661400 | 44050 | 44050 | 44050 | 44000 | 382 |
| 336 | 20230719 | 131700 | 23535846150 | 44050 | 44050 | 44050 | 44000 | 1651 |
| 337 | 20230719 | 131600 | 23463189250 | 44050 | 44000 | 44050 | 44000 | 615 |
| 338 | 20230719 | 131500 | 23436108950 | 44050 | 44000 | 44050 | 44000 | 384 |
| 339 | 20230719 | 131400 | 23419201450 | 44050 | 44050 | 44050 | 44000 | 351 |
| 340 | 20230719 | 131300 | 23403747500 | 44050 | 44000 | 44050 | 44000 | 546 |
| 341 | 20230719 | 131200 | 23379712950 | 44050 | 44050 | 44100 | 44000 | 1091 |
| 342 | 20230719 | 131100 | 23331698750 | 44050 | 44100 | 44100 | 44050 | 735 |
| 343 | 20230719 | 131000 | 23299312700 | 44100 | 44050 | 44100 | 44050 | 303 |
| 344 | 20230719 | 130900 | 23285952600 | 44050 | 44050 | 44100 | 44050 | 409 |
| 345 | 20230719 | 130800 | 23267932700 | 44100 | 44050 | 44100 | 44000 | 1795 |
| 346 | 20230719 | 130700 | 23188864000 | 44050 | 44050 | 44050 | 44000 | 646 |
| 347 | 20230719 | 130600 | 23160414350 | 44050 | 44050 | 44050 | 44000 | 2362 |
| 348 | 20230719 | 130500 | 23056374000 | 44050 | 44150 | 44200 | 44050 | 2588 |
| 349 | 20230719 | 130400 | 22942259900 | 44200 | 44100 | 44200 | 44100 | 3023 |
| 350 | 20230719 | 130300 | 22808781300 | 44150 | 44150 | 44150 | 44100 | 454 |
| 351 | 20230719 | 130200 | 22788745900 | 44150 | 44250 | 44250 | 44100 | 1434 |
| 352 | 20230719 | 130100 | 22725425100 | 44250 | 44250 | 44300 | 44250 | 823 |
| 353 | 20230719 | 130000 | 22689001250 | 44250 | 44300 | 44300 | 44200 | 804 |
| 354 | 20230719 | 125900 | 22653414250 | 44250 | 44200 | 44300 | 44200 | 2574 |
| 355 | 20230719 | 125800 | 22539513700 | 44250 | 44250 | 44250 | 44200 | 735 |
| 356 | 20230719 | 125700 | 22507014700 | 44250 | 44250 | 44250 | 44200 | 443 |
| 357 | 20230719 | 125600 | 22487420300 | 44250 | 44250 | 44250 | 44200 | 543 |
| 358 | 20230719 | 125500 | 22463401650 | 44250 | 44350 | 44350 | 44100 | 6036 |
| 359 | 20230719 | 125400 | 22196629700 | 44300 | 44350 | 44350 | 44300 | 2020 |
| 360 | 20230719 | 125300 | 22107125250 | 44300 | 44350 | 44350 | 44300 | 819 |
| 361 | 20230719 | 125200 | 22070813400 | 44350 | 44350 | 44350 | 44300 | 1199 |
| 362 | 20230719 | 125100 | 22017641850 | 44300 | 44300 | 44350 | 44250 | 4272 |
| 363 | 20230719 | 125000 | 21828430600 | 44300 | 44250 | 44300 | 44250 | 1085 |
| 364 | 20230719 | 124900 | 21780380050 | 44250 | 44300 | 44300 | 44250 | 1186 |
| 365 | 20230719 | 124800 | 21727849850 | 44300 | 44300 | 44300 | 44250 | 488 |
| 366 | 20230719 | 124700 | 21706234650 | 44300 | 44300 | 44300 | 44250 | 746 |
| 367 | 20230719 | 124600 | 21673207700 | 44250 | 44250 | 44300 | 44250 | 952 |
| 368 | 20230719 | 124500 | 21631056050 | 44300 | 44250 | 44300 | 44200 | 3949 |
| 369 | 20230719 | 124400 | 21456281450 | 44200 | 44250 | 44250 | 44200 | 745 |
| 370 | 20230719 | 124300 | 21423336500 | 44250 | 44250 | 44250 | 44200 | 777 |
| 371 | 20230719 | 124200 | 21388974350 | 44300 | 44300 | 44300 | 44200 | 3764 |
| 372 | 20230719 | 124100 | 21222386300 | 44300 | 44250 | 44300 | 44250 | 1393 |
| 373 | 20230719 | 124000 | 21160690400 | 44300 | 44300 | 44300 | 44250 | 756 |
| 374 | 20230719 | 123900 | 21127206250 | 44300 | 44150 | 44300 | 44150 | 12741 |
| 375 | 20230719 | 123800 | 20563772050 | 44150 | 44100 | 44150 | 44050 | 1974 |
| 376 | 20230719 | 123700 | 20476700250 | 44100 | 44050 | 44100 | 44050 | 316 |
| 377 | 20230719 | 123600 | 20462765250 | 44100 | 44050 | 44100 | 44050 | 674 |
| 378 | 20230719 | 123500 | 20433063150 | 44100 | 44050 | 44100 | 44050 | 730 |
| 379 | 20230719 | 123400 | 20400878100 | 44100 | 44100 | 44100 | 44050 | 626 |
| 380 | 20230719 | 123300 | 20373279300 | 44050 | 44150 | 44150 | 44050 | 701 |
| 381 | 20230719 | 123200 | 20342368750 | 44150 | 44150 | 44150 | 44100 | 1134 |
| 382 | 20230719 | 123100 | 20292350350 | 44150 | 44150 | 44150 | 44100 | 454 |
| 383 | 20230719 | 123000 | 20272315750 | 44150 | 44150 | 44150 | 44100 | 570 |
| 384 | 20230719 | 122900 | 20247156550 | 44150 | 44100 | 44150 | 44100 | 590 |
| 385 | 20230719 | 122800 | 20221123050 | 44100 | 44150 | 44150 | 44100 | 356 |
| 386 | 20230719 | 122700 | 20205405950 | 44100 | 44100 | 44150 | 44100 | 436 |
| 387 | 20230719 | 122600 | 20186169550 | 44150 | 44150 | 44150 | 44100 | 775 |
| 388 | 20230719 | 122500 | 20151975350 | 44150 | 44100 | 44150 | 44100 | 341 |
| 389 | 20230719 | 122400 | 20136927400 | 44150 | 44150 | 44150 | 44100 | 591 |
| 390 | 20230719 | 122300 | 20110840900 | 44100 | 44150 | 44150 | 44100 | 482 |
| 391 | 20230719 | 122200 | 20089566800 | 44150 | 44150 | 44150 | 44100 | 1134 |
| 392 | 20230719 | 122100 | 20039540950 | 44100 | 44150 | 44150 | 44100 | 645 |
| 393 | 20230719 | 122000 | 20011072950 | 44150 | 44150 | 44150 | 44100 | 491 |
| 394 | 20230719 | 121900 | 19989402450 | 44150 | 44100 | 44150 | 44100 | 739 |
| 395 | 20230719 | 121800 | 19956786950 | 44150 | 44100 | 44150 | 44100 | 499 |
| 396 | 20230719 | 121700 | 19934761950 | 44150 | 44150 | 44150 | 44100 | 389 |
| 397 | 20230719 | 121600 | 19917588000 | 44150 | 44100 | 44150 | 44050 | 1965 |
| 398 | 20230719 | 121500 | 19830922950 | 44100 | 44100 | 44100 | 44050 | 558 |
| 399 | 20230719 | 121400 | 19806326750 | 44100 | 44100 | 44100 | 44050 | 638 |
| 400 | 20230719 | 121300 | 19778203450 | 44050 | 44050 | 44100 | 44050 | 377 |
| 401 | 20230719 | 121200 | 19761582950 | 44100 | 44100 | 44100 | 44050 | 825 |
| 402 | 20230719 | 121100 | 19725202600 | 44100 | 44050 | 44100 | 44050 | 637 |
| 403 | 20230719 | 121000 | 19697132500 | 44050 | 44100 | 44100 | 44050 | 517 |
| 404 | 20230719 | 120900 | 19674335150 | 44100 | 44100 | 44100 | 44050 | 661 |
| 405 | 20230719 | 120800 | 19645188950 | 44100 | 44100 | 44100 | 44050 | 392 |
| 406 | 20230719 | 120700 | 19627911650 | 44050 | 44100 | 44100 | 44050 | 836 |
| 407 | 20230719 | 120600 | 19591057200 | 44100 | 44100 | 44100 | 44050 | 252 |
| 408 | 20230719 | 120500 | 19579949400 | 44100 | 43950 | 44100 | 43900 | 6424 |
| 409 | 20230719 | 120400 | 19297496700 | 43900 | 43950 | 43950 | 43900 | 647 |
| 410 | 20230719 | 120300 | 19269075550 | 43950 | 44000 | 44000 | 43900 | 2764 |
| 411 | 20230719 | 120200 | 19147603050 | 44000 | 44000 | 44000 | 43950 | 502 |
| 412 | 20230719 | 120100 | 19125522650 | 43950 | 44000 | 44000 | 43950 | 581 |
| 413 | 20230719 | 120000 | 19099972900 | 43950 | 44000 | 44000 | 43950 | 1269 |
| 414 | 20230719 | 115900 | 19044186300 | 44000 | 44000 | 44000 | 43950 | 375 |
| 415 | 20230719 | 115800 | 19027688850 | 43950 | 44000 | 44000 | 43950 | 629 |
| 416 | 20230719 | 115700 | 19000032550 | 44000 | 44000 | 44050 | 43950 | 2858 |
| 417 | 20230719 | 115600 | 18874281250 | 44000 | 44050 | 44050 | 44000 | 1005 |
| 418 | 20230719 | 115500 | 18830022600 | 44050 | 44000 | 44050 | 44000 | 528 |
| 419 | 20230719 | 115400 | 18806770000 | 44050 | 44050 | 44050 | 44000 | 534 |
| 420 | 20230719 | 115300 | 18783251900 | 44050 | 44050 | 44050 | 44000 | 677 |
| 421 | 20230719 | 115200 | 18753444600 | 44050 | 44050 | 44050 | 44000 | 702 |
| 422 | 20230719 | 115100 | 18722541000 | 44050 | 44050 | 44050 | 44000 | 581 |
| 423 | 20230719 | 115000 | 18696961350 | 44000 | 44000 | 44050 | 44000 | 363 |
| 424 | 20230719 | 114900 | 18680974000 | 44050 | 44050 | 44050 | 44000 | 483 |
| 425 | 20230719 | 114800 | 18659701550 | 44050 | 44050 | 44100 | 44000 | 816 |
| 426 | 20230719 | 114700 | 18623765850 | 44000 | 44050 | 44100 | 44000 | 686 |
| 427 | 20230719 | 114600 | 18593556150 | 44100 | 44100 | 44100 | 44050 | 882 |
| 428 | 20230719 | 114500 | 18554694150 | 44100 | 44100 | 44100 | 44050 | 366 |
| 429 | 20230719 | 114400 | 18538560300 | 44100 | 44100 | 44100 | 44050 | 771 |
| 430 | 20230719 | 114300 | 18504589600 | 44100 | 44100 | 44100 | 44050 | 311 |
| 431 | 20230719 | 114200 | 18490879550 | 44100 | 44050 | 44100 | 44050 | 349 |
| 432 | 20230719 | 114100 | 18475494900 | 44100 | 44100 | 44100 | 44050 | 1583 |
| 433 | 20230719 | 114000 | 18405754350 | 44100 | 44050 | 44100 | 44050 | 1509 |
| 434 | 20230719 | 113900 | 18339269800 | 44050 | 44100 | 44100 | 44050 | 263 |
| 435 | 20230719 | 113800 | 18327676750 | 44100 | 44100 | 44100 | 44000 | 1853 |
| 436 | 20230719 | 113700 | 18246046950 | 44050 | 44050 | 44100 | 44050 | 1882 |
| 437 | 20230719 | 113600 | 18163137150 | 44050 | 44050 | 44100 | 44050 | 539 |
| 438 | 20230719 | 113500 | 18139372400 | 44050 | 44150 | 44150 | 44050 | 1978 |
| 439 | 20230719 | 113400 | 18052169900 | 44100 | 44150 | 44150 | 44100 | 648 |
| 440 | 20230719 | 113300 | 18023576250 | 44100 | 44200 | 44200 | 44100 | 854 |
| 441 | 20230719 | 113200 | 17985892000 | 44200 | 44200 | 44200 | 44100 | 986 |
| 442 | 20230719 | 113100 | 17942358850 | 44200 | 44200 | 44200 | 44150 | 855 |
| 443 | 20230719 | 113000 | 17904583150 | 44150 | 44200 | 44200 | 44150 | 1048 |
| 444 | 20230719 | 112900 | 17858285250 | 44200 | 44200 | 44250 | 44150 | 2501 |
| 445 | 20230719 | 112800 | 17747767550 | 44250 | 44250 | 44250 | 44200 | 891 |
| 446 | 20230719 | 112700 | 17708358450 | 44250 | 44200 | 44250 | 44200 | 1512 |
| 447 | 20230719 | 112600 | 17641510350 | 44250 | 44250 | 44250 | 44200 | 383 |
| 448 | 20230719 | 112500 | 17624566950 | 44200 | 44200 | 44250 | 44200 | 1946 |
| 449 | 20230719 | 112400 | 17538512150 | 44250 | 44200 | 44250 | 44200 | 2411 |
| 450 | 20230719 | 112300 | 17431877300 | 44200 | 44250 | 44250 | 44200 | 1043 |
| 451 | 20230719 | 112200 | 17385742850 | 44250 | 44200 | 44250 | 44150 | 3592 |
| 452 | 20230719 | 112100 | 17226969200 | 44200 | 44150 | 44200 | 44150 | 501 |
| 453 | 20230719 | 112000 | 17204831550 | 44200 | 44150 | 44200 | 44150 | 5935 |
| 454 | 20230719 | 111900 | 16942523550 | 44200 | 44200 | 44200 | 44150 | 623 |
| 455 | 20230719 | 111800 | 16914989000 | 44150 | 44150 | 44200 | 44150 | 1064 |
| 456 | 20230719 | 111700 | 16867997250 | 44200 | 44150 | 44200 | 44100 | 2071 |
| 457 | 20230719 | 111600 | 16776577000 | 44150 | 44150 | 44150 | 44100 | 528 |
| 458 | 20230719 | 111500 | 16753272300 | 44150 | 44150 | 44150 | 44100 | 734 |
| 459 | 20230719 | 111400 | 16720870200 | 44150 | 44200 | 44200 | 44100 | 849 |
| 460 | 20230719 | 111300 | 16683383250 | 44200 | 44200 | 44200 | 44100 | 3929 |
| 461 | 20230719 | 111200 | 16509920750 | 44200 | 44150 | 44200 | 44150 | 4682 |
| 462 | 20230719 | 111100 | 16303198300 | 44150 | 44050 | 44150 | 44000 | 4020 |
| 463 | 20230719 | 111000 | 16125971600 | 44050 | 44050 | 44050 | 44000 | 689 |
| 464 | 20230719 | 110900 | 16095641000 | 44050 | 43950 | 44050 | 43950 | 2337 |
| 465 | 20230719 | 110800 | 15992807400 | 43950 | 43950 | 44000 | 43950 | 1342 |
| 466 | 20230719 | 110700 | 15933768200 | 44000 | 44050 | 44050 | 43950 | 599 |
| 467 | 20230719 | 110600 | 15907420250 | 43950 | 44000 | 44050 | 43950 | 4047 |
| 468 | 20230719 | 110500 | 15729491800 | 44000 | 44000 | 44000 | 43950 | 499 |
| 469 | 20230719 | 110400 | 15707547750 | 44000 | 44000 | 44000 | 43950 | 1130 |
| 470 | 20230719 | 110300 | 15657869700 | 44000 | 44000 | 44000 | 43950 | 628 |
| 471 | 20230719 | 110200 | 15630246000 | 44000 | 44000 | 44000 | 43950 | 1252 |
| 472 | 20230719 | 110100 | 15575207150 | 44000 | 44050 | 44050 | 44000 | 1617 |
| 473 | 20230719 | 110000 | 15504049250 | 44050 | 44000 | 44050 | 44000 | 1051 |
| 474 | 20230719 | 105900 | 15457783450 | 44050 | 44050 | 44050 | 44000 | 870 |
| 475 | 20230719 | 105800 | 15419490750 | 44050 | 44100 | 44100 | 44000 | 1488 |
| 476 | 20230719 | 105700 | 15353950000 | 44100 | 44100 | 44100 | 44050 | 1090 |
| 477 | 20230719 | 105600 | 15305912300 | 44100 | 44100 | 44100 | 44050 | 491 |
| 478 | 20230719 | 105500 | 15284272850 | 44100 | 44100 | 44150 | 44050 | 1715 |
| 479 | 20230719 | 105400 | 15208649900 | 44100 | 44150 | 44150 | 44100 | 1151 |
| 480 | 20230719 | 105300 | 15157850150 | 44150 | 44150 | 44150 | 44100 | 449 |
| 481 | 20230719 | 105200 | 15138037450 | 44100 | 44100 | 44150 | 44050 | 559 |
| 482 | 20230719 | 105100 | 15113382750 | 44100 | 44150 | 44150 | 44100 | 935 |
| 483 | 20230719 | 105000 | 15072132950 | 44100 | 44100 | 44150 | 44050 | 1115 |
| 484 | 20230719 | 104900 | 15022962050 | 44100 | 44100 | 44100 | 44050 | 800 |
| 485 | 20230719 | 104800 | 14987690700 | 44050 | 44100 | 44100 | 44050 | 899 |
| 486 | 20230719 | 104700 | 14948072550 | 44050 | 44150 | 44150 | 44050 | 1206 |
| 487 | 20230719 | 104600 | 14894893200 | 44100 | 44150 | 44150 | 44100 | 611 |
| 488 | 20230719 | 104500 | 14867925100 | 44100 | 44100 | 44150 | 44100 | 2231 |
| 489 | 20230719 | 104400 | 14769450400 | 44150 | 44150 | 44150 | 44100 | 1022 |
| 490 | 20230719 | 104300 | 14724349300 | 44150 | 44150 | 44200 | 44150 | 1031 |
| 491 | 20230719 | 104200 | 14678825900 | 44150 | 44150 | 44150 | 44100 | 2131 |
| 492 | 20230719 | 104100 | 14584751900 | 44100 | 44100 | 44150 | 44000 | 5193 |
| 493 | 20230719 | 104000 | 14355975550 | 44050 | 44050 | 44100 | 44000 | 649 |
| 494 | 20230719 | 103900 | 14327379200 | 44050 | 44050 | 44100 | 44000 | 1690 |
| 495 | 20230719 | 103800 | 14252918950 | 44050 | 44100 | 44150 | 44050 | 4758 |
| 496 | 20230719 | 103700 | 14043162900 | 44050 | 44000 | 44100 | 44000 | 5290 |
| 497 | 20230719 | 103600 | 13810221250 | 44000 | 44000 | 44000 | 43950 | 799 |
| 498 | 20230719 | 103500 | 13775068500 | 44000 | 44000 | 44000 | 43950 | 1536 |
| 499 | 20230719 | 103400 | 13707530050 | 44000 | 43950 | 44000 | 43900 | 2322 |
| 500 | 20230719 | 103300 | 13605436800 | 43950 | 43950 | 43950 | 43900 | 706 |
| 501 | 20230719 | 103200 | 13574420100 | 43950 | 43950 | 43950 | 43900 | 331 |
| 502 | 20230719 | 103100 | 13559872800 | 43950 | 43950 | 43950 | 43900 | 388 |
| 503 | 20230719 | 103000 | 13542831800 | 43950 | 43900 | 43950 | 43850 | 3183 |
| 504 | 20230719 | 102900 | 13403139700 | 43900 | 43900 | 43900 | 43850 | 469 |
| 505 | 20230719 | 102800 | 13382555200 | 43900 | 43900 | 43900 | 43850 | 230 |
| 506 | 20230719 | 102700 | 13372461400 | 43850 | 43950 | 43950 | 43850 | 1727 |
| 507 | 20230719 | 102600 | 13296645500 | 43950 | 43950 | 43950 | 43900 | 452 |
| 508 | 20230719 | 102500 | 13276796150 | 43950 | 43950 | 43950 | 43900 | 353 |
| 509 | 20230719 | 102400 | 13261283100 | 43950 | 43900 | 43950 | 43900 | 2436 |
| 510 | 20230719 | 102300 | 13154327450 | 43950 | 43850 | 43950 | 43750 | 4483 |
| 511 | 20230719 | 102200 | 12957871100 | 43850 | 43850 | 43850 | 43800 | 858 |
| 512 | 20230719 | 102100 | 12920260450 | 43850 | 43850 | 43850 | 43800 | 389 |
| 513 | 20230719 | 102000 | 12903211350 | 43800 | 43800 | 43850 | 43800 | 715 |
| 514 | 20230719 | 101900 | 12871882650 | 43850 | 43850 | 43850 | 43800 | 1070 |
| 515 | 20230719 | 101800 | 12824996700 | 43800 | 43850 | 43850 | 43800 | 359 |
| 516 | 20230719 | 101700 | 12809261250 | 43800 | 43800 | 43850 | 43750 | 997 |
| 517 | 20230719 | 101600 | 12765598450 | 43850 | 43950 | 43950 | 43800 | 5257 |
| 518 | 20230719 | 101500 | 12535005950 | 43950 | 43950 | 43950 | 43900 | 722 |
| 519 | 20230719 | 101400 | 12503295950 | 43950 | 43950 | 43950 | 43900 | 223 |
| 520 | 20230719 | 101300 | 12493500650 | 43950 | 43950 | 43950 | 43900 | 754 |
| 521 | 20230719 | 101200 | 12460375350 | 43950 | 43900 | 43950 | 43850 | 1064 |
| 522 | 20230719 | 101100 | 12413651050 | 43900 | 43800 | 43900 | 43800 | 3145 |
| 523 | 20230719 | 101000 | 12275680850 | 43850 | 43900 | 43900 | 43850 | 1451 |
| 524 | 20230719 | 100900 | 12212043500 | 43900 | 43900 | 43900 | 43850 | 1189 |
| 525 | 20230719 | 100800 | 12159898000 | 43900 | 43900 | 43900 | 43850 | 1020 |
| 526 | 20230719 | 100700 | 12115151400 | 43900 | 43900 | 43900 | 43850 | 744 |
| 527 | 20230719 | 100600 | 12082494600 | 43850 | 43750 | 43950 | 43750 | 11294 |
| 528 | 20230719 | 100500 | 11586901300 | 43700 | 43700 | 43850 | 43700 | 7055 |
| 529 | 20230719 | 100400 | 11278145050 | 43700 | 43700 | 43700 | 43650 | 1238 |
| 530 | 20230719 | 100300 | 11224098700 | 43700 | 43700 | 43700 | 43650 | 1011 |
| 531 | 20230719 | 100200 | 11179936350 | 43700 | 43700 | 43750 | 43650 | 603 |
| 532 | 20230719 | 100100 | 11153593400 | 43750 | 43750 | 43750 | 43700 | 2567 |
| 533 | 20230719 | 100000 | 11041397550 | 43700 | 43750 | 43750 | 43700 | 519 |
| 534 | 20230719 | 095900 | 11018703450 | 43750 | 43750 | 43750 | 43700 | 955 |
| 535 | 20230719 | 095800 | 10976947650 | 43750 | 43750 | 43750 | 43700 | 857 |
| 536 | 20230719 | 095700 | 10939477500 | 43700 | 43750 | 43750 | 43700 | 785 |
| 537 | 20230719 | 095600 | 10905154400 | 43750 | 43750 | 43750 | 43700 | 877 |
| 538 | 20230719 | 095500 | 10866795800 | 43700 | 43750 | 43800 | 43700 | 1106 |
| 539 | 20230719 | 095400 | 10818409050 | 43750 | 43750 | 43800 | 43750 | 942 |
| 540 | 20230719 | 095300 | 10777183600 | 43800 | 43800 | 43850 | 43750 | 1276 |
| 541 | 20230719 | 095200 | 10721320900 | 43800 | 43750 | 43850 | 43700 | 3753 |
| 542 | 20230719 | 095100 | 10557021250 | 43750 | 43750 | 43750 | 43700 | 1635 |
| 543 | 20230719 | 095000 | 10485527600 | 43800 | 43800 | 43850 | 43750 | 2825 |
| 544 | 20230719 | 094900 | 10361786600 | 43800 | 43750 | 43800 | 43750 | 564 |
| 545 | 20230719 | 094800 | 10337094350 | 43800 | 43800 | 43800 | 43750 | 1433 |
| 546 | 20230719 | 094700 | 10274371850 | 43750 | 43800 | 43800 | 43750 | 665 |
| 547 | 20230719 | 094600 | 10245264900 | 43750 | 43700 | 43800 | 43700 | 2371 |
| 548 | 20230719 | 094500 | 10141556450 | 43700 | 43750 | 43750 | 43650 | 2451 |
| 549 | 20230719 | 094400 | 10034495850 | 43700 | 43750 | 43750 | 43700 | 2639 |
| 550 | 20230719 | 094300 | 9919153250 | 43750 | 43750 | 43800 | 43700 | 1914 |
| 551 | 20230719 | 094200 | 9835422500 | 43750 | 43900 | 43900 | 43750 | 5125 |
| 552 | 20230719 | 094100 | 9610897650 | 43900 | 43800 | 43900 | 43800 | 2332 |
| 553 | 20230719 | 094000 | 9508621800 | 43850 | 43750 | 43850 | 43750 | 2171 |
| 554 | 20230719 | 093900 | 9413592950 | 43800 | 43750 | 43800 | 43700 | 2683 |
| 555 | 20230719 | 093800 | 9296211950 | 43750 | 43700 | 43800 | 43650 | 3626 |
| 556 | 20230719 | 093700 | 9137614000 | 43700 | 43750 | 43750 | 43700 | 2063 |
| 557 | 20230719 | 093600 | 9047426950 | 43750 | 43750 | 43750 | 43700 | 1480 |
| 558 | 20230719 | 093500 | 8982725650 | 43750 | 43800 | 43800 | 43700 | 4371 |
| 559 | 20230719 | 093400 | 8791513750 | 43750 | 43800 | 43800 | 43750 | 1385 |
| 560 | 20230719 | 093300 | 8730888400 | 43800 | 43650 | 43800 | 43650 | 3097 |
| 561 | 20230719 | 093200 | 8595463100 | 43700 | 43650 | 43700 | 43600 | 2849 |
| 562 | 20230719 | 093100 | 8471110150 | 43650 | 43350 | 43700 | 43300 | 12457 |
| 563 | 20230719 | 093000 | 7929201900 | 43350 | 43350 | 43350 | 43300 | 1190 |
| 564 | 20230719 | 092900 | 7877640800 | 43350 | 43350 | 43400 | 43300 | 2653 |
| 565 | 20230719 | 092800 | 7762688450 | 43350 | 43400 | 43400 | 43350 | 864 |
| 566 | 20230719 | 092700 | 7725222300 | 43400 | 43400 | 43400 | 43350 | 1072 |
| 567 | 20230719 | 092600 | 7678723750 | 43400 | 43350 | 43450 | 43350 | 3474 |
| 568 | 20230719 | 092500 | 7527992200 | 43400 | 43350 | 43400 | 43350 | 1998 |
| 569 | 20230719 | 092400 | 7441352800 | 43350 | 43400 | 43400 | 43350 | 1629 |
| 570 | 20230719 | 092300 | 7370676350 | 43400 | 43450 | 43450 | 43350 | 1622 |
| 571 | 20230719 | 092200 | 7300283600 | 43450 | 43400 | 43500 | 43400 | 3539 |
| 572 | 20230719 | 092100 | 7146527000 | 43400 | 43350 | 43450 | 43300 | 4066 |
| 573 | 20230719 | 092000 | 6970037950 | 43350 | 43350 | 43400 | 43300 | 2119 |
| 574 | 20230719 | 091900 | 6878179300 | 43350 | 43250 | 43350 | 43200 | 3508 |
| 575 | 20230719 | 091800 | 6726394600 | 43200 | 43100 | 43250 | 43050 | 5326 |
| 576 | 20230719 | 091700 | 6496602250 | 43100 | 43100 | 43150 | 43050 | 4822 |
| 577 | 20230719 | 091600 | 6288763200 | 43150 | 43200 | 43200 | 43100 | 2396 |
| 578 | 20230719 | 091500 | 6185440850 | 43150 | 43150 | 43200 | 43100 | 3397 |
| 579 | 20230719 | 091400 | 6038861350 | 43150 | 43150 | 43200 | 43150 | 4190 |
| 580 | 20230719 | 091300 | 5858049450 | 43150 | 43250 | 43250 | 43150 | 4780 |
| 581 | 20230719 | 091200 | 5651540550 | 43250 | 43300 | 43350 | 43200 | 5913 |
| 582 | 20230719 | 091100 | 5395675300 | 43350 | 43350 | 43350 | 43250 | 6090 |
| 583 | 20230719 | 091000 | 5131963100 | 43350 | 43350 | 43350 | 43300 | 5952 |
| 584 | 20230719 | 090900 | 4874087500 | 43350 | 43300 | 43350 | 43250 | 3064 |
| 585 | 20230719 | 090800 | 4741413650 | 43300 | 43300 | 43300 | 43250 | 2888 |
| 586 | 20230719 | 090700 | 4616381100 | 43300 | 43250 | 43300 | 43200 | 2192 |
| 587 | 20230719 | 090600 | 4521556450 | 43250 | 43050 | 43250 | 43050 | 9487 |
| 588 | 20230719 | 090500 | 4112692300 | 43050 | 43300 | 43300 | 43000 | 23868 |
| 589 | 20230719 | 090400 | 3083711700 | 43250 | 43550 | 43550 | 43250 | 15793 |
| 590 | 20230719 | 090300 | 2398676400 | 43500 | 43350 | 43550 | 43350 | 7974 |
| 591 | 20230719 | 090200 | 2052364650 | 43400 | 43400 | 43400 | 43300 | 8983 |
| 592 | 20230719 | 090100 | 1663112650 | 43350 | 43550 | 43550 | 43300 | 12196 |
| 593 | 20230719 | 090000 | 1134185750 | 43550 | 44000 | 44000 | 43500 | 24624 |