32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 190000 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 22333 |
| 3 | 20230719 | 185900 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20230719 | 185800 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20230719 | 185700 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20230719 | 185600 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20230719 | 185500 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20230719 | 185400 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20230719 | 185300 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20230719 | 185200 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20230719 | 185100 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20230719 | 185000 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20230719 | 184900 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20230719 | 184800 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20230719 | 184700 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20230719 | 184600 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20230719 | 184500 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20230719 | 184400 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20230719 | 184300 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20230719 | 184200 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20230719 | 184100 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20230719 | 184000 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20230719 | 183900 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20230719 | 183800 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20230719 | 183700 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20230719 | 183600 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20230719 | 183500 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20230719 | 183400 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20230719 | 183300 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20230719 | 183200 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20230719 | 183100 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20230719 | 183000 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 22333 |
| 33 | 20230719 | 182900 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20230719 | 182800 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20230719 | 182700 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20230719 | 182600 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20230719 | 182500 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20230719 | 182400 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20230719 | 182300 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20230719 | 182200 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20230719 | 182100 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20230719 | 182000 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20230719 | 181900 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20230719 | 181800 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20230719 | 181700 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20230719 | 181600 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20230719 | 181500 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20230719 | 181400 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20230719 | 181300 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20230719 | 181200 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20230719 | 181100 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20230719 | 181000 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20230719 | 180900 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20230719 | 180800 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20230719 | 180700 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20230719 | 180600 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20230719 | 180500 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20230719 | 180400 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20230719 | 180300 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20230719 | 180200 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20230719 | 180100 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20230719 | 180000 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 22333 |
| 63 | 20230719 | 175900 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20230719 | 175800 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20230719 | 175700 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20230719 | 175600 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20230719 | 175500 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20230719 | 175400 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20230719 | 175300 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20230719 | 175200 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20230719 | 175100 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20230719 | 175000 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20230719 | 174900 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20230719 | 174800 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20230719 | 174700 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20230719 | 174600 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20230719 | 174500 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20230719 | 174400 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20230719 | 174300 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20230719 | 174200 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20230719 | 174100 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20230719 | 174000 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20230719 | 173900 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20230719 | 173800 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20230719 | 173700 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20230719 | 173600 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20230719 | 173500 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20230719 | 173400 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20230719 | 173300 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20230719 | 173200 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20230719 | 173100 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20230719 | 173000 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 22333 |
| 93 | 20230719 | 172900 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20230719 | 172800 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20230719 | 172700 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20230719 | 172600 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20230719 | 172500 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20230719 | 172400 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20230719 | 172300 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20230719 | 172200 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20230719 | 172100 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20230719 | 172000 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20230719 | 171900 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20230719 | 171800 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20230719 | 171700 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20230719 | 171600 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20230719 | 171500 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20230719 | 171400 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20230719 | 171300 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20230719 | 171200 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20230719 | 171100 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20230719 | 171000 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20230719 | 170900 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20230719 | 170800 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20230719 | 170700 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20230719 | 170600 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20230719 | 170500 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20230719 | 170400 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20230719 | 170300 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20230719 | 170200 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20230719 | 170100 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20230719 | 170000 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 22333 |
| 123 | 20230719 | 165900 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20230719 | 165800 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20230719 | 165700 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20230719 | 165600 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20230719 | 165500 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20230719 | 165400 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20230719 | 165300 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20230719 | 165200 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20230719 | 165100 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20230719 | 165000 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20230719 | 164900 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20230719 | 164800 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20230719 | 164700 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20230719 | 164600 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20230719 | 164500 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20230719 | 164400 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20230719 | 164300 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20230719 | 164200 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20230719 | 164100 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20230719 | 164000 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20230719 | 163900 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20230719 | 163800 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20230719 | 163700 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20230719 | 163600 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20230719 | 163500 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20230719 | 163400 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20230719 | 163300 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20230719 | 163200 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20230719 | 163100 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20230719 | 163000 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 22333 |
| 153 | 20230719 | 162900 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20230719 | 162800 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20230719 | 162700 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20230719 | 162600 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20230719 | 162500 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20230719 | 162400 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20230719 | 162300 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20230719 | 162200 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20230719 | 162100 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20230719 | 162000 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20230719 | 161900 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20230719 | 161800 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20230719 | 161700 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20230719 | 161600 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20230719 | 161500 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20230719 | 161400 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20230719 | 161300 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20230719 | 161200 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20230719 | 161100 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20230719 | 161000 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20230719 | 160900 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20230719 | 160800 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20230719 | 160700 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20230719 | 160600 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20230719 | 160500 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20230719 | 160400 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20230719 | 160300 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20230719 | 160200 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20230719 | 160100 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20230719 | 160000 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 22333 |
| 183 | 20230719 | 155900 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20230719 | 155800 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20230719 | 155700 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20230719 | 155600 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20230719 | 155500 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20230719 | 155400 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20230719 | 155300 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20230719 | 155200 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20230719 | 155100 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20230719 | 155000 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20230719 | 154900 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20230719 | 154800 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20230719 | 154700 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20230719 | 154600 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20230719 | 154500 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20230719 | 154400 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20230719 | 154300 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20230719 | 154200 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20230719 | 154100 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20230719 | 154000 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20230719 | 153900 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20230719 | 153800 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20230719 | 153700 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20230719 | 153600 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20230719 | 153500 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20230719 | 153400 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20230719 | 153300 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20230719 | 153200 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20230719 | 153100 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20230719 | 153000 | 19818393150 | 45000 | 45000 | 45000 | 45000 | 44666 |
| 213 | 20230719 | 152900 | 18813408150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 214 | 20230719 | 152800 | 18813408150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 215 | 20230719 | 152700 | 18813408150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 216 | 20230719 | 152600 | 18813408150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 217 | 20230719 | 152500 | 18813408150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 218 | 20230719 | 152400 | 18813408150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 219 | 20230719 | 152300 | 18813408150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 220 | 20230719 | 152200 | 18813408150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 221 | 20230719 | 152100 | 18813408150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 222 | 20230719 | 152000 | 18813408150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 223 | 20230719 | 151900 | 18813408150 | 45050 | 45000 | 45050 | 45000 | 869 |
| 224 | 20230719 | 151800 | 18774270450 | 45000 | 45000 | 45050 | 45000 | 568 |
| 225 | 20230719 | 151700 | 18748703150 | 45000 | 45100 | 45150 | 45000 | 6381 |
| 226 | 20230719 | 151600 | 18461128300 | 45100 | 45150 | 45150 | 45100 | 563 |
| 227 | 20230719 | 151500 | 18435718700 | 45100 | 45150 | 45150 | 45100 | 594 |
| 228 | 20230719 | 151400 | 18408921900 | 45150 | 45150 | 45150 | 45100 | 836 |
| 229 | 20230719 | 151300 | 18371188350 | 45150 | 45150 | 45150 | 45100 | 797 |
| 230 | 20230719 | 151200 | 18335214550 | 45100 | 45150 | 45150 | 45100 | 331 |
| 231 | 20230719 | 151100 | 18320284250 | 45150 | 45150 | 45150 | 45100 | 163 |
| 232 | 20230719 | 151000 | 18312930750 | 45150 | 45100 | 45150 | 45100 | 564 |
| 233 | 20230719 | 150900 | 18287481800 | 45150 | 45150 | 45150 | 45100 | 131 |
| 234 | 20230719 | 150800 | 18281571600 | 45150 | 45150 | 45150 | 45100 | 541 |
| 235 | 20230719 | 150700 | 18257155850 | 45150 | 45150 | 45150 | 45100 | 718 |
| 236 | 20230719 | 150600 | 18224766050 | 45150 | 45200 | 45200 | 45100 | 3621 |
| 237 | 20230719 | 150500 | 18061268950 | 45200 | 45200 | 45200 | 45150 | 2181 |
| 238 | 20230719 | 150400 | 17962794200 | 45200 | 45150 | 45200 | 45100 | 4946 |
| 239 | 20230719 | 150300 | 17739493150 | 45150 | 45100 | 45150 | 45100 | 635 |
| 240 | 20230719 | 150200 | 17710842300 | 45150 | 45150 | 45150 | 45100 | 198 |
| 241 | 20230719 | 150100 | 17701911650 | 45150 | 45150 | 45150 | 45100 | 770 |
| 242 | 20230719 | 150000 | 17667179550 | 45150 | 45100 | 45150 | 45100 | 225 |
| 243 | 20230719 | 145900 | 17657028900 | 45100 | 45150 | 45150 | 45100 | 634 |
| 244 | 20230719 | 145800 | 17628423600 | 45150 | 45150 | 45150 | 45100 | 529 |
| 245 | 20230719 | 145700 | 17604558450 | 45100 | 45100 | 45150 | 45100 | 372 |
| 246 | 20230719 | 145600 | 17587780500 | 45100 | 45150 | 45150 | 45100 | 500 |
| 247 | 20230719 | 145500 | 17565225550 | 45150 | 45100 | 45150 | 45100 | 479 |
| 248 | 20230719 | 145400 | 17543620450 | 45100 | 45100 | 45150 | 45100 | 557 |
| 249 | 20230719 | 145300 | 17518497400 | 45100 | 45100 | 45150 | 45100 | 335 |
| 250 | 20230719 | 145200 | 17503387600 | 45150 | 45150 | 45150 | 45100 | 443 |
| 251 | 20230719 | 145100 | 17483406100 | 45150 | 45150 | 45150 | 45100 | 372 |
| 252 | 20230719 | 145000 | 17466616500 | 45100 | 45150 | 45150 | 45100 | 322 |
| 253 | 20230719 | 144900 | 17452093650 | 45150 | 45150 | 45150 | 45100 | 335 |
| 254 | 20230719 | 144800 | 17436981350 | 45150 | 45100 | 45150 | 45100 | 333 |
| 255 | 20230719 | 144700 | 17421961900 | 45100 | 45150 | 45150 | 45100 | 1899 |
| 256 | 20230719 | 144600 | 17336240000 | 45100 | 45150 | 45150 | 45100 | 678 |
| 257 | 20230719 | 144500 | 17305660900 | 45150 | 45100 | 45150 | 45050 | 5486 |
| 258 | 20230719 | 144400 | 17058264800 | 45050 | 45000 | 45100 | 45000 | 4594 |
| 259 | 20230719 | 144300 | 16851295100 | 45050 | 45050 | 45050 | 45000 | 1748 |
| 260 | 20230719 | 144200 | 16772633800 | 45050 | 45050 | 45050 | 45000 | 321 |
| 261 | 20230719 | 144100 | 16758184500 | 45050 | 45050 | 45050 | 45000 | 341 |
| 262 | 20230719 | 144000 | 16742836700 | 45000 | 45000 | 45050 | 45000 | 473 |
| 263 | 20230719 | 143900 | 16721548150 | 45000 | 45050 | 45050 | 45000 | 490 |
| 264 | 20230719 | 143800 | 16699496100 | 45050 | 45050 | 45050 | 45000 | 343 |
| 265 | 20230719 | 143700 | 16684057800 | 45050 | 45000 | 45050 | 45000 | 476 |
| 266 | 20230719 | 143600 | 16662635300 | 45050 | 45000 | 45050 | 45000 | 600 |
| 267 | 20230719 | 143500 | 16635622400 | 45000 | 45050 | 45050 | 45000 | 216 |
| 268 | 20230719 | 143400 | 16625900300 | 45000 | 45000 | 45050 | 45000 | 623 |
| 269 | 20230719 | 143300 | 16597864050 | 45050 | 45000 | 45050 | 45000 | 225 |
| 270 | 20230719 | 143200 | 16587736200 | 45000 | 45050 | 45050 | 45000 | 307 |
| 271 | 20230719 | 143100 | 16573919700 | 45050 | 45000 | 45050 | 45000 | 537 |
| 272 | 20230719 | 143000 | 16549752450 | 45000 | 45000 | 45050 | 45000 | 426 |
| 273 | 20230719 | 142900 | 16530580550 | 45000 | 45050 | 45050 | 45000 | 528 |
| 274 | 20230719 | 142800 | 16506818100 | 45050 | 45000 | 45050 | 45000 | 371 |
| 275 | 20230719 | 142700 | 16490121500 | 45050 | 45000 | 45050 | 45000 | 511 |
| 276 | 20230719 | 142600 | 16467113750 | 45000 | 45050 | 45050 | 45000 | 292 |
| 277 | 20230719 | 142500 | 16453972000 | 45050 | 45000 | 45050 | 45000 | 2119 |
| 278 | 20230719 | 142400 | 16358594050 | 45000 | 45050 | 45050 | 45000 | 240 |
| 279 | 20230719 | 142300 | 16347792150 | 45000 | 45050 | 45050 | 45000 | 361 |
| 280 | 20230719 | 142200 | 16331546700 | 45050 | 45000 | 45050 | 45000 | 871 |
| 281 | 20230719 | 142100 | 16292326200 | 45000 | 45050 | 45050 | 45000 | 320 |
| 282 | 20230719 | 142000 | 16277923550 | 45000 | 45050 | 45050 | 45000 | 1704 |
| 283 | 20230719 | 141900 | 16201171950 | 45050 | 45100 | 45100 | 45050 | 1832 |
| 284 | 20230719 | 141800 | 16118638950 | 45050 | 45100 | 45100 | 45050 | 577 |
| 285 | 20230719 | 141700 | 16092644250 | 45050 | 45100 | 45100 | 45050 | 2343 |
| 286 | 20230719 | 141600 | 15987090250 | 45100 | 45050 | 45100 | 45050 | 219 |
| 287 | 20230719 | 141500 | 15977223600 | 45050 | 45050 | 45100 | 45050 | 327 |
| 288 | 20230719 | 141400 | 15962490750 | 45050 | 45100 | 45100 | 45050 | 72 |
| 289 | 20230719 | 141300 | 15959246900 | 45100 | 45050 | 45100 | 45050 | 216 |
| 290 | 20230719 | 141200 | 15949514100 | 45050 | 45100 | 45100 | 45050 | 320 |
| 291 | 20230719 | 141100 | 15935093700 | 45050 | 45050 | 45100 | 45050 | 69 |
| 292 | 20230719 | 141000 | 15931984850 | 45100 | 45100 | 45100 | 45050 | 575 |
| 293 | 20230719 | 140900 | 15906078450 | 45050 | 45050 | 45100 | 45050 | 138 |
| 294 | 20230719 | 140800 | 15899859150 | 45050 | 45150 | 45150 | 45050 | 2372 |
| 295 | 20230719 | 140700 | 15792855000 | 45150 | 45150 | 45150 | 45100 | 3492 |
| 296 | 20230719 | 140600 | 15635198400 | 45150 | 45100 | 45200 | 45100 | 4669 |
| 297 | 20230719 | 140500 | 15424588100 | 45050 | 45100 | 45100 | 45050 | 890 |
| 298 | 20230719 | 140400 | 15384468800 | 45100 | 45100 | 45100 | 45050 | 436 |
| 299 | 20230719 | 140300 | 15364824300 | 45100 | 45100 | 45100 | 45050 | 272 |
| 300 | 20230719 | 140200 | 15352566600 | 45100 | 45050 | 45100 | 45050 | 377 |
| 301 | 20230719 | 140100 | 15335571700 | 45050 | 45050 | 45100 | 45000 | 3321 |
| 302 | 20230719 | 140000 | 15185961000 | 45000 | 45000 | 45050 | 45000 | 758 |
| 303 | 20230719 | 135900 | 15151821800 | 45000 | 45000 | 45050 | 45000 | 502 |
| 304 | 20230719 | 135800 | 15129218250 | 45000 | 45000 | 45050 | 45000 | 355 |
| 305 | 20230719 | 135700 | 15113233650 | 45050 | 45000 | 45050 | 45000 | 263 |
| 306 | 20230719 | 135600 | 15101394300 | 45050 | 45000 | 45050 | 45000 | 541 |
| 307 | 20230719 | 135500 | 15077041500 | 45050 | 45050 | 45050 | 45000 | 247 |
| 308 | 20230719 | 135400 | 15065918300 | 45050 | 45050 | 45050 | 45000 | 410 |
| 309 | 20230719 | 135300 | 15047459750 | 45050 | 45000 | 45050 | 45000 | 371 |
| 310 | 20230719 | 135200 | 15030758050 | 45050 | 45000 | 45050 | 45000 | 309 |
| 311 | 20230719 | 135100 | 15016844100 | 45000 | 45050 | 45050 | 45000 | 587 |
| 312 | 20230719 | 135000 | 14990414050 | 45050 | 45050 | 45050 | 45000 | 103 |
| 313 | 20230719 | 134900 | 14985776000 | 45000 | 45000 | 45050 | 45000 | 385 |
| 314 | 20230719 | 134800 | 14968442350 | 45000 | 45000 | 45050 | 44950 | 4417 |
| 315 | 20230719 | 134700 | 14769675150 | 45000 | 44950 | 45000 | 44950 | 245 |
| 316 | 20230719 | 134600 | 14758658700 | 44950 | 45000 | 45000 | 44950 | 128 |
| 317 | 20230719 | 134500 | 14752904400 | 44950 | 45000 | 45000 | 44950 | 390 |
| 318 | 20230719 | 134400 | 14735366450 | 44950 | 45000 | 45000 | 44950 | 161 |
| 319 | 20230719 | 134300 | 14728129350 | 45000 | 44950 | 45000 | 44950 | 392 |
| 320 | 20230719 | 134200 | 14710507200 | 44950 | 44950 | 45000 | 44900 | 6215 |
| 321 | 20230719 | 134100 | 14431136400 | 44950 | 44950 | 44950 | 44900 | 198 |
| 322 | 20230719 | 134000 | 14422241550 | 44900 | 44900 | 44950 | 44900 | 684 |
| 323 | 20230719 | 133900 | 14391518400 | 44900 | 44900 | 44950 | 44900 | 419 |
| 324 | 20230719 | 133800 | 14372703100 | 44900 | 44900 | 44950 | 44900 | 141 |
| 325 | 20230719 | 133700 | 14366369750 | 44950 | 44900 | 44950 | 44900 | 509 |
| 326 | 20230719 | 133600 | 14343505300 | 44950 | 44950 | 44950 | 44900 | 497 |
| 327 | 20230719 | 133500 | 14321178700 | 44950 | 44950 | 44950 | 44900 | 330 |
| 328 | 20230719 | 133400 | 14306360450 | 44950 | 44950 | 44950 | 44900 | 329 |
| 329 | 20230719 | 133300 | 14291584950 | 44900 | 44900 | 44950 | 44900 | 314 |
| 330 | 20230719 | 133200 | 14277481950 | 44950 | 44900 | 44950 | 44900 | 1086 |
| 331 | 20230719 | 133100 | 14228719350 | 44950 | 44950 | 44950 | 44900 | 382 |
| 332 | 20230719 | 133000 | 14211552700 | 44900 | 44900 | 44950 | 44900 | 385 |
| 333 | 20230719 | 132900 | 14194260050 | 44950 | 44950 | 44950 | 44900 | 570 |
| 334 | 20230719 | 132800 | 14168648000 | 44950 | 44950 | 44950 | 44900 | 1227 |
| 335 | 20230719 | 132700 | 14113502250 | 44900 | 44950 | 44950 | 44900 | 186 |
| 336 | 20230719 | 132600 | 14105148750 | 44950 | 44950 | 44950 | 44900 | 707 |
| 337 | 20230719 | 132500 | 14073384350 | 44900 | 44950 | 44950 | 44900 | 836 |
| 338 | 20230719 | 132400 | 14035816550 | 44900 | 44950 | 44950 | 44900 | 423 |
| 339 | 20230719 | 132300 | 14016817850 | 44900 | 44900 | 44950 | 44900 | 1069 |
| 340 | 20230719 | 132200 | 13968818850 | 44900 | 44900 | 44950 | 44900 | 143 |
| 341 | 20230719 | 132100 | 13962395650 | 44900 | 44900 | 44950 | 44900 | 720 |
| 342 | 20230719 | 132000 | 13930067550 | 44950 | 44900 | 44950 | 44900 | 212 |
| 343 | 20230719 | 131900 | 13920545600 | 44950 | 44950 | 44950 | 44900 | 371 |
| 344 | 20230719 | 131800 | 13903885600 | 44900 | 44900 | 44950 | 44900 | 446 |
| 345 | 20230719 | 131700 | 13883860150 | 44900 | 44950 | 44950 | 44900 | 160 |
| 346 | 20230719 | 131600 | 13876673150 | 44950 | 44900 | 44950 | 44900 | 230 |
| 347 | 20230719 | 131500 | 13866343050 | 44900 | 44900 | 44950 | 44900 | 406 |
| 348 | 20230719 | 131400 | 13848110950 | 44950 | 44900 | 44950 | 44900 | 327 |
| 349 | 20230719 | 131300 | 13833424650 | 44950 | 44900 | 44950 | 44900 | 231 |
| 350 | 20230719 | 131200 | 13823048700 | 44900 | 44950 | 44950 | 44900 | 483 |
| 351 | 20230719 | 131100 | 13801350850 | 44900 | 44950 | 44950 | 44900 | 196 |
| 352 | 20230719 | 131000 | 13792546800 | 44900 | 44950 | 44950 | 44900 | 353 |
| 353 | 20230719 | 130900 | 13776691500 | 44950 | 44950 | 44950 | 44900 | 271 |
| 354 | 20230719 | 130800 | 13764521750 | 44900 | 44900 | 44950 | 44900 | 492 |
| 355 | 20230719 | 130700 | 13742413600 | 44900 | 44900 | 44950 | 44900 | 319 |
| 356 | 20230719 | 130600 | 13728087400 | 44900 | 44950 | 44950 | 44900 | 443 |
| 357 | 20230719 | 130500 | 13708180700 | 44950 | 44950 | 45000 | 44950 | 1657 |
| 358 | 20230719 | 130400 | 13633697650 | 45000 | 44950 | 45000 | 44950 | 209 |
| 359 | 20230719 | 130300 | 13624301650 | 45000 | 44950 | 45000 | 44950 | 1037 |
| 360 | 20230719 | 130200 | 13577687200 | 44950 | 45000 | 45050 | 44950 | 918 |
| 361 | 20230719 | 130100 | 13536378100 | 45000 | 45000 | 45050 | 45000 | 227 |
| 362 | 20230719 | 130000 | 13526160850 | 45000 | 45050 | 45050 | 45000 | 203 |
| 363 | 20230719 | 125900 | 13517025650 | 45000 | 45050 | 45050 | 45000 | 389 |
| 364 | 20230719 | 125800 | 13499518750 | 45000 | 45000 | 45050 | 45000 | 250 |
| 365 | 20230719 | 125700 | 13488268450 | 45000 | 45000 | 45050 | 45000 | 433 |
| 366 | 20230719 | 125600 | 13468782250 | 45000 | 45050 | 45050 | 45000 | 265 |
| 367 | 20230719 | 125500 | 13456855750 | 45000 | 45000 | 45050 | 45000 | 279 |
| 368 | 20230719 | 125400 | 13444298800 | 45050 | 45050 | 45100 | 45000 | 395 |
| 369 | 20230719 | 125300 | 13426509300 | 45100 | 45050 | 45100 | 45000 | 673 |
| 370 | 20230719 | 125200 | 13396207100 | 45100 | 44950 | 45100 | 44950 | 990 |
| 371 | 20230719 | 125100 | 13351636500 | 44950 | 45000 | 45050 | 44950 | 1868 |
| 372 | 20230719 | 125000 | 13267579000 | 45000 | 45000 | 45050 | 45000 | 1673 |
| 373 | 20230719 | 124900 | 13192290050 | 45050 | 45000 | 45050 | 45000 | 69 |
| 374 | 20230719 | 124800 | 13189183300 | 45050 | 45000 | 45050 | 45000 | 493 |
| 375 | 20230719 | 124700 | 13166994050 | 45050 | 45000 | 45050 | 45000 | 506 |
| 376 | 20230719 | 124600 | 13144216200 | 45050 | 45050 | 45050 | 45000 | 403 |
| 377 | 20230719 | 124500 | 13126074550 | 45050 | 45000 | 45050 | 45000 | 530 |
| 378 | 20230719 | 124400 | 13102213600 | 45000 | 45000 | 45050 | 45000 | 232 |
| 379 | 20230719 | 124300 | 13091772500 | 45000 | 45050 | 45050 | 45000 | 332 |
| 380 | 20230719 | 124200 | 13076824850 | 45050 | 45000 | 45050 | 45000 | 53 |
| 381 | 20230719 | 124100 | 13074439350 | 45000 | 45000 | 45050 | 45000 | 1158 |
| 382 | 20230719 | 124000 | 13022286950 | 45000 | 45000 | 45050 | 44950 | 7424 |
| 383 | 20230719 | 123900 | 12688302500 | 45000 | 44950 | 45000 | 44950 | 903 |
| 384 | 20230719 | 123800 | 12647689200 | 44950 | 44950 | 45000 | 44950 | 535 |
| 385 | 20230719 | 123700 | 12623638000 | 44950 | 45000 | 45000 | 44950 | 317 |
| 386 | 20230719 | 123600 | 12609387350 | 44950 | 45000 | 45000 | 44950 | 781 |
| 387 | 20230719 | 123500 | 12574272200 | 45000 | 44950 | 45000 | 44950 | 269 |
| 388 | 20230719 | 123400 | 12562179600 | 44950 | 44950 | 45000 | 44950 | 753 |
| 389 | 20230719 | 123300 | 12528325850 | 44950 | 45000 | 45000 | 44950 | 347 |
| 390 | 20230719 | 123200 | 12512723500 | 44950 | 45000 | 45000 | 44950 | 772 |
| 391 | 20230719 | 123100 | 12478018000 | 44950 | 44950 | 45000 | 44950 | 130 |
| 392 | 20230719 | 123000 | 12472171750 | 44950 | 45000 | 45000 | 44950 | 304 |
| 393 | 20230719 | 122900 | 12458501300 | 44950 | 44950 | 45000 | 44950 | 408 |
| 394 | 20230719 | 122800 | 12440160300 | 44950 | 44950 | 45000 | 44950 | 509 |
| 395 | 20230719 | 122700 | 12417263350 | 44950 | 44950 | 45000 | 44950 | 364 |
| 396 | 20230719 | 122600 | 12400896350 | 44950 | 44950 | 45000 | 44950 | 796 |
| 397 | 20230719 | 122500 | 12365095650 | 44950 | 45000 | 45000 | 44950 | 1165 |
| 398 | 20230719 | 122400 | 12312697300 | 44950 | 44950 | 45000 | 44950 | 417 |
| 399 | 20230719 | 122300 | 12293950200 | 44950 | 45000 | 45000 | 44950 | 1409 |
| 400 | 20230719 | 122200 | 12230613800 | 44950 | 44950 | 45000 | 44950 | 294 |
| 401 | 20230719 | 122100 | 12217397250 | 44950 | 44950 | 45000 | 44950 | 276 |
| 402 | 20230719 | 122000 | 12204990900 | 45000 | 45000 | 45000 | 44950 | 427 |
| 403 | 20230719 | 121900 | 12185791900 | 44950 | 44950 | 45000 | 44950 | 339 |
| 404 | 20230719 | 121800 | 12170552700 | 45000 | 44950 | 45000 | 44950 | 421 |
| 405 | 20230719 | 121700 | 12151627450 | 45000 | 44950 | 45000 | 44950 | 373 |
| 406 | 20230719 | 121600 | 12134859250 | 44950 | 44950 | 45000 | 44950 | 303 |
| 407 | 20230719 | 121500 | 12121238250 | 44950 | 45000 | 45000 | 44950 | 550 |
| 408 | 20230719 | 121400 | 12096513850 | 44950 | 44950 | 45000 | 44950 | 250 |
| 409 | 20230719 | 121300 | 12085275950 | 44950 | 44950 | 45000 | 44950 | 432 |
| 410 | 20230719 | 121200 | 12065855650 | 44950 | 44950 | 45000 | 44950 | 140 |
| 411 | 20230719 | 121100 | 12059562300 | 44950 | 44950 | 45000 | 44950 | 2681 |
| 412 | 20230719 | 121000 | 11939048700 | 44950 | 45000 | 45000 | 44950 | 438 |
| 413 | 20230719 | 120900 | 11919354900 | 45000 | 44950 | 45000 | 44950 | 167 |
| 414 | 20230719 | 120800 | 11911845600 | 44950 | 44950 | 45000 | 44950 | 497 |
| 415 | 20230719 | 120700 | 11889502650 | 44950 | 44950 | 45000 | 44950 | 339 |
| 416 | 20230719 | 120600 | 11874263700 | 44950 | 44950 | 45000 | 44950 | 325 |
| 417 | 20230719 | 120500 | 11859652550 | 44950 | 44950 | 45000 | 44950 | 253 |
| 418 | 20230719 | 120400 | 11848280100 | 44950 | 44950 | 45000 | 44950 | 397 |
| 419 | 20230719 | 120300 | 11830433600 | 44950 | 44950 | 45000 | 44950 | 457 |
| 420 | 20230719 | 120200 | 11809891350 | 44950 | 44950 | 45000 | 44950 | 290 |
| 421 | 20230719 | 120100 | 11796853400 | 45000 | 44950 | 45000 | 44950 | 1504 |
| 422 | 20230719 | 120000 | 11729240650 | 44950 | 44950 | 45000 | 44950 | 104 |
| 423 | 20230719 | 115900 | 11724565400 | 45000 | 45000 | 45000 | 44950 | 413 |
| 424 | 20230719 | 115800 | 11705992450 | 44950 | 44950 | 45000 | 44950 | 340 |
| 425 | 20230719 | 115700 | 11690702700 | 44950 | 44900 | 45000 | 44900 | 2701 |
| 426 | 20230719 | 115600 | 11569291550 | 44950 | 44950 | 44950 | 44900 | 480 |
| 427 | 20230719 | 115500 | 11547725750 | 44900 | 44900 | 44950 | 44850 | 11872 |
| 428 | 20230719 | 115400 | 11014668900 | 44900 | 44950 | 44950 | 44900 | 434 |
| 429 | 20230719 | 115300 | 10995173350 | 44900 | 44900 | 44950 | 44900 | 149 |
| 430 | 20230719 | 115200 | 10988478500 | 44950 | 44950 | 45000 | 44900 | 1410 |
| 431 | 20230719 | 115100 | 10925113650 | 44950 | 44950 | 45000 | 44950 | 900 |
| 432 | 20230719 | 115000 | 10884656950 | 44950 | 44950 | 44950 | 44900 | 1435 |
| 433 | 20230719 | 114900 | 10820160350 | 44900 | 44900 | 44950 | 44900 | 411 |
| 434 | 20230719 | 114800 | 10801703950 | 44900 | 44900 | 44950 | 44850 | 4773 |
| 435 | 20230719 | 114700 | 10587301700 | 44900 | 44900 | 44950 | 44900 | 5122 |
| 436 | 20230719 | 114600 | 10357323350 | 44900 | 44900 | 44950 | 44900 | 2619 |
| 437 | 20230719 | 114500 | 10239724900 | 44900 | 44900 | 44950 | 44900 | 534 |
| 438 | 20230719 | 114400 | 10215740200 | 44900 | 44950 | 44950 | 44900 | 296 |
| 439 | 20230719 | 114300 | 10202445700 | 44900 | 44950 | 44950 | 44900 | 1070 |
| 440 | 20230719 | 114200 | 10154399050 | 44950 | 44900 | 44950 | 44900 | 375 |
| 441 | 20230719 | 114100 | 10137548350 | 44900 | 44950 | 44950 | 44900 | 794 |
| 442 | 20230719 | 114000 | 10101894800 | 44900 | 44950 | 45000 | 44900 | 3334 |
| 443 | 20230719 | 113900 | 9952068250 | 44950 | 44950 | 45000 | 44950 | 566 |
| 444 | 20230719 | 113800 | 9926624400 | 45000 | 44950 | 45000 | 44950 | 506 |
| 445 | 20230719 | 113700 | 9903870200 | 44950 | 44950 | 45000 | 44950 | 534 |
| 446 | 20230719 | 113600 | 9879864550 | 44950 | 45000 | 45000 | 44950 | 290 |
| 447 | 20230719 | 113500 | 9866826050 | 44950 | 44950 | 45000 | 44950 | 335 |
| 448 | 20230719 | 113400 | 9851767200 | 44950 | 44950 | 45000 | 44950 | 1519 |
| 449 | 20230719 | 113300 | 9783484300 | 44950 | 45050 | 45050 | 44950 | 6842 |
| 450 | 20230719 | 113200 | 9475605050 | 45000 | 45000 | 45050 | 45000 | 631 |
| 451 | 20230719 | 113100 | 9447207750 | 45000 | 45050 | 45050 | 45000 | 795 |
| 452 | 20230719 | 113000 | 9411415650 | 45000 | 45050 | 45050 | 45000 | 794 |
| 453 | 20230719 | 112900 | 9375652850 | 45000 | 45000 | 45050 | 45000 | 3298 |
| 454 | 20230719 | 112800 | 9227238100 | 45050 | 45050 | 45050 | 45000 | 812 |
| 455 | 20230719 | 112700 | 9190685350 | 45000 | 45050 | 45050 | 45000 | 232 |
| 456 | 20230719 | 112600 | 9180240150 | 45000 | 45050 | 45050 | 45000 | 877 |
| 457 | 20230719 | 112500 | 9140754700 | 45000 | 45000 | 45050 | 45000 | 487 |
| 458 | 20230719 | 112400 | 9118835150 | 45050 | 45000 | 45050 | 45000 | 425 |
| 459 | 20230719 | 112300 | 9099704550 | 45050 | 45000 | 45050 | 45000 | 214 |
| 460 | 20230719 | 112200 | 9090071450 | 45000 | 45000 | 45050 | 45000 | 701 |
| 461 | 20230719 | 112100 | 9058524150 | 45000 | 45000 | 45050 | 45000 | 756 |
| 462 | 20230719 | 112000 | 9024496350 | 45000 | 45050 | 45050 | 45000 | 471 |
| 463 | 20230719 | 111900 | 9003294000 | 45050 | 45050 | 45050 | 45000 | 1845 |
| 464 | 20230719 | 111800 | 8920239900 | 45050 | 45050 | 45050 | 45000 | 602 |
| 465 | 20230719 | 111700 | 8893132050 | 45050 | 45050 | 45050 | 45000 | 311 |
| 466 | 20230719 | 111600 | 8879133350 | 45000 | 45050 | 45050 | 45000 | 387 |
| 467 | 20230719 | 111500 | 8861713950 | 45000 | 45000 | 45050 | 45000 | 744 |
| 468 | 20230719 | 111400 | 8828230500 | 45050 | 45000 | 45050 | 45000 | 628 |
| 469 | 20230719 | 111300 | 8799961100 | 45050 | 45000 | 45050 | 45000 | 1561 |
| 470 | 20230719 | 111200 | 8729663500 | 45000 | 45000 | 45050 | 45000 | 498 |
| 471 | 20230719 | 111100 | 8707251300 | 45000 | 45050 | 45050 | 45000 | 350 |
| 472 | 20230719 | 111000 | 8691498050 | 45000 | 45000 | 45050 | 45000 | 565 |
| 473 | 20230719 | 110900 | 8666065950 | 45000 | 45050 | 45050 | 45000 | 259 |
| 474 | 20230719 | 110800 | 8654408600 | 45000 | 45050 | 45050 | 45000 | 330 |
| 475 | 20230719 | 110700 | 8639556100 | 45000 | 45000 | 45050 | 45000 | 449 |
| 476 | 20230719 | 110600 | 8619349350 | 45000 | 45000 | 45050 | 45000 | 931 |
| 477 | 20230719 | 110500 | 8577452400 | 45050 | 45050 | 45050 | 45000 | 2654 |
| 478 | 20230719 | 110400 | 8458018400 | 45000 | 45000 | 45050 | 45000 | 1237 |
| 479 | 20230719 | 110300 | 8402344200 | 45000 | 45050 | 45050 | 45000 | 1586 |
| 480 | 20230719 | 110200 | 8330956700 | 45050 | 45050 | 45100 | 45000 | 2839 |
| 481 | 20230719 | 110100 | 8203068650 | 45050 | 45050 | 45100 | 45050 | 4093 |
| 482 | 20230719 | 110000 | 8018670700 | 45100 | 45050 | 45100 | 45050 | 908 |
| 483 | 20230719 | 105900 | 7977760700 | 45100 | 45100 | 45100 | 45050 | 406 |
| 484 | 20230719 | 105800 | 7959468500 | 45100 | 45100 | 45150 | 45050 | 10335 |
| 485 | 20230719 | 105700 | 7493392350 | 45150 | 45100 | 45150 | 45100 | 1778 |
| 486 | 20230719 | 105600 | 7413200600 | 45100 | 45100 | 45150 | 45100 | 1326 |
| 487 | 20230719 | 105500 | 7353391150 | 45150 | 45150 | 45150 | 45100 | 374 |
| 488 | 20230719 | 105400 | 7336514150 | 45150 | 45150 | 45150 | 45100 | 514 |
| 489 | 20230719 | 105300 | 7313322250 | 45100 | 45150 | 45150 | 45100 | 483 |
| 490 | 20230719 | 105200 | 7291528450 | 45150 | 45150 | 45150 | 45100 | 541 |
| 491 | 20230719 | 105100 | 7267116200 | 45100 | 45150 | 45150 | 45100 | 708 |
| 492 | 20230719 | 105000 | 7235174350 | 45100 | 45100 | 45150 | 45100 | 822 |
| 493 | 20230719 | 104900 | 7198074150 | 45100 | 45100 | 45150 | 45100 | 352 |
| 494 | 20230719 | 104800 | 7182193850 | 45150 | 45100 | 45150 | 45100 | 692 |
| 495 | 20230719 | 104700 | 7150971450 | 45150 | 45100 | 45150 | 45100 | 254 |
| 496 | 20230719 | 104600 | 7139513100 | 45100 | 45100 | 45150 | 45100 | 398 |
| 497 | 20230719 | 104500 | 7121558750 | 45150 | 45150 | 45150 | 45100 | 1214 |
| 498 | 20230719 | 104400 | 7066757400 | 45100 | 45100 | 45150 | 45100 | 752 |
| 499 | 20230719 | 104300 | 7032824600 | 45150 | 45100 | 45150 | 45100 | 386 |
| 500 | 20230719 | 104200 | 7015409150 | 45150 | 45100 | 45150 | 45100 | 719 |
| 501 | 20230719 | 104100 | 6982978500 | 45100 | 45100 | 45150 | 45100 | 524 |
| 502 | 20230719 | 104000 | 6959334650 | 45100 | 45150 | 45200 | 45100 | 2232 |
| 503 | 20230719 | 103900 | 6858588750 | 45200 | 45200 | 45200 | 45150 | 434 |
| 504 | 20230719 | 103800 | 6838992150 | 45150 | 45150 | 45200 | 45150 | 355 |
| 505 | 20230719 | 103700 | 6822963750 | 45150 | 45100 | 45150 | 45100 | 1986 |
| 506 | 20230719 | 103600 | 6733310450 | 45100 | 45100 | 45150 | 45100 | 271 |
| 507 | 20230719 | 103500 | 6721086250 | 45100 | 45100 | 45150 | 45100 | 2279 |
| 508 | 20230719 | 103400 | 6618290250 | 45100 | 45150 | 45150 | 45100 | 2550 |
| 509 | 20230719 | 103300 | 6503276500 | 45150 | 45200 | 45200 | 45100 | 4107 |
| 510 | 20230719 | 103200 | 6317874750 | 45200 | 45250 | 45250 | 45150 | 4526 |
| 511 | 20230719 | 103100 | 6113299550 | 45200 | 45200 | 45250 | 45200 | 790 |
| 512 | 20230719 | 103000 | 6077577700 | 45200 | 45250 | 45300 | 45200 | 2724 |
| 513 | 20230719 | 102900 | 5954339050 | 45250 | 45300 | 45300 | 45250 | 1457 |
| 514 | 20230719 | 102800 | 5888358350 | 45250 | 45250 | 45300 | 45250 | 303 |
| 515 | 20230719 | 102700 | 5874647550 | 45250 | 45250 | 45300 | 45250 | 1748 |
| 516 | 20230719 | 102600 | 5795546100 | 45300 | 45250 | 45300 | 45250 | 1404 |
| 517 | 20230719 | 102500 | 5732009700 | 45250 | 45300 | 45300 | 45250 | 387 |
| 518 | 20230719 | 102400 | 5714492850 | 45250 | 45250 | 45300 | 45250 | 914 |
| 519 | 20230719 | 102300 | 5673125450 | 45250 | 45250 | 45300 | 45250 | 845 |
| 520 | 20230719 | 102200 | 5634880100 | 45250 | 45250 | 45300 | 45250 | 192 |
| 521 | 20230719 | 102100 | 5626189600 | 45250 | 45250 | 45300 | 45250 | 936 |
| 522 | 20230719 | 102000 | 5583811850 | 45250 | 45250 | 45300 | 45250 | 423 |
| 523 | 20230719 | 101900 | 5564663050 | 45250 | 45250 | 45300 | 45250 | 424 |
| 524 | 20230719 | 101800 | 5545469850 | 45250 | 45300 | 45300 | 45250 | 645 |
| 525 | 20230719 | 101700 | 5516263550 | 45300 | 45250 | 45300 | 45250 | 726 |
| 526 | 20230719 | 101600 | 5483397200 | 45300 | 45250 | 45300 | 45250 | 591 |
| 527 | 20230719 | 101500 | 5456634100 | 45300 | 45300 | 45300 | 45250 | 1227 |
| 528 | 20230719 | 101400 | 5401070000 | 45250 | 45300 | 45300 | 45250 | 2772 |
| 529 | 20230719 | 101300 | 5275627750 | 45250 | 45250 | 45300 | 45250 | 1222 |
| 530 | 20230719 | 101200 | 5220319550 | 45250 | 45250 | 45300 | 45250 | 255 |
| 531 | 20230719 | 101100 | 5208776900 | 45300 | 45250 | 45300 | 45250 | 489 |
| 532 | 20230719 | 101000 | 5186642150 | 45250 | 45300 | 45300 | 45250 | 328 |
| 533 | 20230719 | 100900 | 5171793850 | 45250 | 45250 | 45300 | 45250 | 364 |
| 534 | 20230719 | 100800 | 5155319100 | 45300 | 45250 | 45300 | 45250 | 773 |
| 535 | 20230719 | 100700 | 5120308200 | 45250 | 45250 | 45300 | 45250 | 592 |
| 536 | 20230719 | 100600 | 5093514850 | 45250 | 45300 | 45300 | 45250 | 2430 |
| 537 | 20230719 | 100500 | 4983555000 | 45300 | 45250 | 45300 | 45250 | 547 |
| 538 | 20230719 | 100400 | 4958787250 | 45250 | 45300 | 45350 | 45250 | 11306 |
| 539 | 20230719 | 100300 | 4446663550 | 45300 | 45300 | 45350 | 45300 | 283 |
| 540 | 20230719 | 100200 | 4433840950 | 45300 | 45300 | 45350 | 45300 | 1422 |
| 541 | 20230719 | 100100 | 4369416500 | 45300 | 45300 | 45350 | 45300 | 565 |
| 542 | 20230719 | 100000 | 4343818650 | 45300 | 45350 | 45350 | 45300 | 510 |
| 543 | 20230719 | 095900 | 4320712550 | 45350 | 45300 | 45350 | 45300 | 2440 |
| 544 | 20230719 | 095800 | 4210173200 | 45300 | 45300 | 45350 | 45300 | 338 |
| 545 | 20230719 | 095700 | 4194854350 | 45350 | 45300 | 45350 | 45300 | 436 |
| 546 | 20230719 | 095600 | 4175096100 | 45300 | 45350 | 45350 | 45300 | 819 |
| 547 | 20230719 | 095500 | 4137989250 | 45300 | 45300 | 45350 | 45300 | 1293 |
| 548 | 20230719 | 095400 | 4079397750 | 45350 | 45300 | 45350 | 45250 | 1770 |
| 549 | 20230719 | 095300 | 3999228100 | 45300 | 45350 | 45350 | 45300 | 1322 |
| 550 | 20230719 | 095200 | 3939334200 | 45300 | 45300 | 45350 | 45300 | 1265 |
| 551 | 20230719 | 095100 | 3881976450 | 45300 | 45300 | 45350 | 45300 | 408 |
| 552 | 20230719 | 095000 | 3863483050 | 45350 | 45350 | 45400 | 45300 | 1747 |
| 553 | 20230719 | 094900 | 3784275050 | 45350 | 45350 | 45400 | 45350 | 370 |
| 554 | 20230719 | 094800 | 3767491450 | 45350 | 45400 | 45400 | 45350 | 572 |
| 555 | 20230719 | 094700 | 3741546000 | 45400 | 45450 | 45450 | 45350 | 9633 |
| 556 | 20230719 | 094600 | 3304250650 | 45400 | 45450 | 45450 | 45400 | 1681 |
| 557 | 20230719 | 094500 | 3227921750 | 45450 | 45450 | 45450 | 45400 | 619 |
| 558 | 20230719 | 094400 | 3199810850 | 45400 | 45450 | 45450 | 45400 | 811 |
| 559 | 20230719 | 094300 | 3162963350 | 45450 | 45400 | 45450 | 45400 | 601 |
| 560 | 20230719 | 094200 | 3135664100 | 45450 | 45400 | 45450 | 45400 | 887 |
| 561 | 20230719 | 094100 | 3095380900 | 45400 | 45400 | 45450 | 45400 | 590 |
| 562 | 20230719 | 094000 | 3068587700 | 45450 | 45450 | 45450 | 45400 | 4083 |
| 563 | 20230719 | 093900 | 2883082550 | 45450 | 45450 | 45500 | 45450 | 218 |
| 564 | 20230719 | 093800 | 2873171650 | 45450 | 45500 | 45500 | 45450 | 366 |
| 565 | 20230719 | 093700 | 2856530550 | 45500 | 45500 | 45500 | 45450 | 841 |
| 566 | 20230719 | 093600 | 2818265500 | 45500 | 45450 | 45500 | 45450 | 2396 |
| 567 | 20230719 | 093500 | 2709366450 | 45450 | 45450 | 45450 | 45400 | 352 |
| 568 | 20230719 | 093400 | 2693374250 | 45400 | 45550 | 45550 | 45400 | 5465 |
| 569 | 20230719 | 093300 | 2444809550 | 45550 | 45500 | 45550 | 45500 | 165 |
| 570 | 20230719 | 093200 | 2437297000 | 45550 | 45550 | 45550 | 45500 | 745 |
| 571 | 20230719 | 093100 | 2403369950 | 45500 | 45500 | 45550 | 45450 | 3551 |
| 572 | 20230719 | 093000 | 2241745350 | 45450 | 45450 | 45500 | 45450 | 434 |
| 573 | 20230719 | 092900 | 2222004400 | 45450 | 45500 | 45500 | 45450 | 550 |
| 574 | 20230719 | 092800 | 2196992250 | 45450 | 45450 | 45500 | 45450 | 417 |
| 575 | 20230719 | 092700 | 2178020150 | 45450 | 45500 | 45500 | 45450 | 1026 |
| 576 | 20230719 | 092600 | 2131355400 | 45450 | 45500 | 45500 | 45450 | 420 |
| 577 | 20230719 | 092500 | 2112247850 | 45450 | 45450 | 45500 | 45450 | 554 |
| 578 | 20230719 | 092400 | 2087042300 | 45500 | 45500 | 45500 | 45450 | 1870 |
| 579 | 20230719 | 092300 | 2001972650 | 45450 | 45450 | 45500 | 45450 | 253 |
| 580 | 20230719 | 092200 | 1990462950 | 45450 | 45500 | 45500 | 45450 | 339 |
| 581 | 20230719 | 092100 | 1975052100 | 45450 | 45450 | 45500 | 45400 | 789 |
| 582 | 20230719 | 092000 | 1939191400 | 45400 | 45450 | 45450 | 45400 | 1060 |
| 583 | 20230719 | 091900 | 1891028750 | 45450 | 45400 | 45450 | 45400 | 497 |
| 584 | 20230719 | 091800 | 1868462300 | 45400 | 45400 | 45450 | 45400 | 202 |
| 585 | 20230719 | 091700 | 1859286100 | 45400 | 45500 | 45500 | 45400 | 1425 |
| 586 | 20230719 | 091600 | 1794529800 | 45500 | 45550 | 45550 | 45450 | 651 |
| 587 | 20230719 | 091500 | 1764907650 | 45500 | 45550 | 45600 | 45500 | 1211 |
| 588 | 20230719 | 091400 | 1709746600 | 45550 | 45550 | 45600 | 45450 | 1480 |
| 589 | 20230719 | 091300 | 1642301900 | 45550 | 45450 | 45550 | 45450 | 4107 |
| 590 | 20230719 | 091200 | 1455604750 | 45450 | 45550 | 45600 | 45450 | 1730 |
| 591 | 20230719 | 091100 | 1376846800 | 45550 | 45600 | 45650 | 45550 | 4085 |
| 592 | 20230719 | 091000 | 1190634900 | 45650 | 45600 | 45650 | 45600 | 1035 |
| 593 | 20230719 | 090900 | 1143420750 | 45650 | 45550 | 45650 | 45500 | 8104 |
| 594 | 20230719 | 090800 | 774041900 | 45500 | 45500 | 45550 | 45500 | 1004 |
| 595 | 20230719 | 090700 | 728335150 | 45500 | 45550 | 45550 | 45500 | 368 |
| 596 | 20230719 | 090600 | 711578800 | 45550 | 45550 | 45550 | 45500 | 407 |
| 597 | 20230719 | 090500 | 693040350 | 45500 | 45450 | 45550 | 45400 | 3284 |
| 598 | 20230719 | 090400 | 543639750 | 45400 | 45450 | 45500 | 45400 | 1107 |
| 599 | 20230719 | 090300 | 493315600 | 45450 | 45450 | 45500 | 45400 | 1662 |
| 600 | 20230719 | 090200 | 417776100 | 45450 | 45500 | 45500 | 45400 | 2160 |
| 601 | 20230719 | 090100 | 319604750 | 45500 | 45500 | 45550 | 45400 | 3193 |
| 602 | 20230719 | 090000 | 174381600 | 45550 | 45500 | 45550 | 45500 | 3832 |