33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 192500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 3117 |
| 3 | 20230719 | 192400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 4 | 20230719 | 192300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 5 | 20230719 | 192200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 6 | 20230719 | 192100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 7 | 20230719 | 192000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 8 | 20230719 | 191900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 9 | 20230719 | 191800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 10 | 20230719 | 191700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 11 | 20230719 | 191600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 12 | 20230719 | 191500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 13 | 20230719 | 191400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 14 | 20230719 | 191300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 15 | 20230719 | 191200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 16 | 20230719 | 191100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 17 | 20230719 | 191000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 18 | 20230719 | 190900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 19 | 20230719 | 190800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 20 | 20230719 | 190700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 21 | 20230719 | 190600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 22 | 20230719 | 190500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 23 | 20230719 | 190400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 24 | 20230719 | 190300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 25 | 20230719 | 190200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 26 | 20230719 | 190100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 27 | 20230719 | 190000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 28 | 20230719 | 185900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 29 | 20230719 | 185800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 30 | 20230719 | 185700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 31 | 20230719 | 185600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 32 | 20230719 | 185500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 3117 |
| 33 | 20230719 | 185400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 34 | 20230719 | 185300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 35 | 20230719 | 185200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 36 | 20230719 | 185100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 37 | 20230719 | 185000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 38 | 20230719 | 184900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 39 | 20230719 | 184800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 40 | 20230719 | 184700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 41 | 20230719 | 184600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 42 | 20230719 | 184500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 43 | 20230719 | 184400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 44 | 20230719 | 184300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 45 | 20230719 | 184200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 46 | 20230719 | 184100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 47 | 20230719 | 184000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 48 | 20230719 | 183900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 49 | 20230719 | 183800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 50 | 20230719 | 183700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 51 | 20230719 | 183600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 52 | 20230719 | 183500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 53 | 20230719 | 183400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 54 | 20230719 | 183300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 55 | 20230719 | 183200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 56 | 20230719 | 183100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 57 | 20230719 | 183000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 58 | 20230719 | 182900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 59 | 20230719 | 182800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 60 | 20230719 | 182700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 61 | 20230719 | 182600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 62 | 20230719 | 182500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 3117 |
| 63 | 20230719 | 182400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 64 | 20230719 | 182300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 65 | 20230719 | 182200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 66 | 20230719 | 182100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 67 | 20230719 | 182000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 68 | 20230719 | 181900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 69 | 20230719 | 181800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 70 | 20230719 | 181700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 71 | 20230719 | 181600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 72 | 20230719 | 181500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 73 | 20230719 | 181400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 74 | 20230719 | 181300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 75 | 20230719 | 181200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 76 | 20230719 | 181100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 77 | 20230719 | 181000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 78 | 20230719 | 180900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 79 | 20230719 | 180800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 80 | 20230719 | 180700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 81 | 20230719 | 180600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 82 | 20230719 | 180500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 83 | 20230719 | 180400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 84 | 20230719 | 180300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 85 | 20230719 | 180200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 86 | 20230719 | 180100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 87 | 20230719 | 180000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 88 | 20230719 | 175900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 89 | 20230719 | 175800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 90 | 20230719 | 175700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 91 | 20230719 | 175600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 92 | 20230719 | 175500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 3117 |
| 93 | 20230719 | 175400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 94 | 20230719 | 175300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 95 | 20230719 | 175200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 96 | 20230719 | 175100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 97 | 20230719 | 175000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 98 | 20230719 | 174900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 99 | 20230719 | 174800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 100 | 20230719 | 174700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 101 | 20230719 | 174600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 102 | 20230719 | 174500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 103 | 20230719 | 174400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 104 | 20230719 | 174300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 105 | 20230719 | 174200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 106 | 20230719 | 174100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 107 | 20230719 | 174000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 108 | 20230719 | 173900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 109 | 20230719 | 173800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 110 | 20230719 | 173700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 111 | 20230719 | 173600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 112 | 20230719 | 173500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 113 | 20230719 | 173400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 114 | 20230719 | 173300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 115 | 20230719 | 173200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 116 | 20230719 | 173100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 117 | 20230719 | 173000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 118 | 20230719 | 172900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 119 | 20230719 | 172800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 120 | 20230719 | 172700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 121 | 20230719 | 172600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 122 | 20230719 | 172500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 3117 |
| 123 | 20230719 | 172400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 124 | 20230719 | 172300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 125 | 20230719 | 172200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 126 | 20230719 | 172100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 127 | 20230719 | 172000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 128 | 20230719 | 171900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 129 | 20230719 | 171800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 130 | 20230719 | 171700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 131 | 20230719 | 171600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 132 | 20230719 | 171500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 133 | 20230719 | 171400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 134 | 20230719 | 171300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 135 | 20230719 | 171200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 136 | 20230719 | 171100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 137 | 20230719 | 171000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 138 | 20230719 | 170900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 139 | 20230719 | 170800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 140 | 20230719 | 170700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 141 | 20230719 | 170600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 142 | 20230719 | 170500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 143 | 20230719 | 170400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 144 | 20230719 | 170300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 145 | 20230719 | 170200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 146 | 20230719 | 170100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 147 | 20230719 | 170000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 148 | 20230719 | 165900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 149 | 20230719 | 165800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 150 | 20230719 | 165700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 151 | 20230719 | 165600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 152 | 20230719 | 165500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 3117 |
| 153 | 20230719 | 165400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 154 | 20230719 | 165300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 155 | 20230719 | 165200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 156 | 20230719 | 165100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 157 | 20230719 | 165000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 158 | 20230719 | 164900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 159 | 20230719 | 164800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 160 | 20230719 | 164700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 161 | 20230719 | 164600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 162 | 20230719 | 164500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 163 | 20230719 | 164400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 164 | 20230719 | 164300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 165 | 20230719 | 164200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 166 | 20230719 | 164100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 167 | 20230719 | 164000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 168 | 20230719 | 163900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 169 | 20230719 | 163800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 170 | 20230719 | 163700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 171 | 20230719 | 163600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 172 | 20230719 | 163500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 173 | 20230719 | 163400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 174 | 20230719 | 163300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 175 | 20230719 | 163200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 176 | 20230719 | 163100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 177 | 20230719 | 163000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 178 | 20230719 | 162900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 179 | 20230719 | 162800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 180 | 20230719 | 162700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 181 | 20230719 | 162600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 182 | 20230719 | 162500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 3117 |
| 183 | 20230719 | 162400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 184 | 20230719 | 162300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 185 | 20230719 | 162200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 186 | 20230719 | 162100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 187 | 20230719 | 162000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 188 | 20230719 | 161900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 189 | 20230719 | 161800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 190 | 20230719 | 161700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 191 | 20230719 | 161600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 192 | 20230719 | 161500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 193 | 20230719 | 161400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 194 | 20230719 | 161300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 195 | 20230719 | 161200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 196 | 20230719 | 161100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 197 | 20230719 | 161000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 198 | 20230719 | 160900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 199 | 20230719 | 160800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 200 | 20230719 | 160700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 201 | 20230719 | 160600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 202 | 20230719 | 160500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 203 | 20230719 | 160400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 204 | 20230719 | 160300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 205 | 20230719 | 160200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 206 | 20230719 | 160100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 207 | 20230719 | 160000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 208 | 20230719 | 155900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 209 | 20230719 | 155800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 210 | 20230719 | 155700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 211 | 20230719 | 155600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 212 | 20230719 | 155500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 3117 |
| 213 | 20230719 | 155400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 214 | 20230719 | 155300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 215 | 20230719 | 155200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 216 | 20230719 | 155100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 217 | 20230719 | 155000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 218 | 20230719 | 154900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 219 | 20230719 | 154800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 220 | 20230719 | 154700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 221 | 20230719 | 154600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 222 | 20230719 | 154500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 223 | 20230719 | 154400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 224 | 20230719 | 154300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 225 | 20230719 | 154200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 226 | 20230719 | 154100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 227 | 20230719 | 154000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 228 | 20230719 | 153900 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 229 | 20230719 | 153800 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 230 | 20230719 | 153700 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 231 | 20230719 | 153600 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 232 | 20230719 | 153500 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 233 | 20230719 | 153400 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 234 | 20230719 | 153300 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 235 | 20230719 | 153200 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 236 | 20230719 | 153100 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 237 | 20230719 | 153000 | 4907985900 | 35000 | 35000 | 35000 | 35000 | 3117 |
| 238 | 20230719 | 152900 | 4798890900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 239 | 20230719 | 152800 | 4798890900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 240 | 20230719 | 152700 | 4798890900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 241 | 20230719 | 152600 | 4798890900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 242 | 20230719 | 152500 | 4798890900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 243 | 20230719 | 152400 | 4798890900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 244 | 20230719 | 152300 | 4798890900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 245 | 20230719 | 152200 | 4798890900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 246 | 20230719 | 152100 | 4798890900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 247 | 20230719 | 152000 | 4798890900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 248 | 20230719 | 151900 | 4798890900 | 35050 | 35050 | 35100 | 35000 | 313 |
| 249 | 20230719 | 151800 | 4787921300 | 35000 | 35050 | 35100 | 35000 | 1066 |
| 250 | 20230719 | 151700 | 4750600100 | 35150 | 35050 | 35150 | 35050 | 945 |
| 251 | 20230719 | 151600 | 4717460400 | 35100 | 35150 | 35150 | 35100 | 335 |
| 252 | 20230719 | 151500 | 4705699950 | 35150 | 35200 | 35200 | 35150 | 90 |
| 253 | 20230719 | 151400 | 4702535100 | 35150 | 35150 | 35200 | 35100 | 112 |
| 254 | 20230719 | 151300 | 4698601800 | 35200 | 35200 | 35200 | 35200 | 10 |
| 255 | 20230719 | 151200 | 4698249800 | 35200 | 35150 | 35200 | 35050 | 588 |
| 256 | 20230719 | 151100 | 4677594100 | 35100 | 35100 | 35100 | 35100 | 247 |
| 257 | 20230719 | 151000 | 4668924400 | 35150 | 35150 | 35150 | 35150 | 178 |
| 258 | 20230719 | 150900 | 4662667700 | 35150 | 35150 | 35200 | 35150 | 115 |
| 259 | 20230719 | 150800 | 4658625400 | 35150 | 35200 | 35200 | 35150 | 284 |
| 260 | 20230719 | 150700 | 4648642750 | 35150 | 35200 | 35200 | 35150 | 91 |
| 261 | 20230719 | 150600 | 4645442350 | 35200 | 35150 | 35200 | 35150 | 25 |
| 262 | 20230719 | 150500 | 4644563550 | 35200 | 35200 | 35200 | 35200 | 195 |
| 263 | 20230719 | 150400 | 4637699550 | 35150 | 35100 | 35200 | 35100 | 170 |
| 264 | 20230719 | 150300 | 4631732000 | 35150 | 35200 | 35200 | 35150 | 463 |
| 265 | 20230719 | 150200 | 4615451450 | 35200 | 35200 | 35200 | 35200 | 2 |
| 266 | 20230719 | 150100 | 4615381050 | 35200 | 35200 | 35200 | 35200 | 20 |
| 267 | 20230719 | 150000 | 4614677050 | 35200 | 35200 | 35200 | 35200 | 1 |
| 268 | 20230719 | 145900 | 4614641850 | 35150 | 35250 | 35250 | 35150 | 35 |
| 269 | 20230719 | 145800 | 4613409600 | 35250 | 35200 | 35250 | 35150 | 224 |
| 270 | 20230719 | 145700 | 4605534800 | 35200 | 35200 | 35200 | 35150 | 431 |
| 271 | 20230719 | 145600 | 4590365150 | 35150 | 35150 | 35150 | 35150 | 862 |
| 272 | 20230719 | 145500 | 4560065850 | 35200 | 35200 | 35200 | 35150 | 83 |
| 273 | 20230719 | 145400 | 4557146750 | 35200 | 35150 | 35200 | 35150 | 257 |
| 274 | 20230719 | 145300 | 4548105350 | 35150 | 35200 | 35200 | 35150 | 129 |
| 275 | 20230719 | 145200 | 4543569550 | 35200 | 35250 | 35250 | 35200 | 336 |
| 276 | 20230719 | 145100 | 4531729300 | 35200 | 35200 | 35200 | 35150 | 235 |
| 277 | 20230719 | 145000 | 4523459800 | 35200 | 35200 | 35200 | 35150 | 221 |
| 278 | 20230719 | 144900 | 4515682600 | 35200 | 35200 | 35200 | 35200 | 182 |
| 279 | 20230719 | 144800 | 4509276200 | 35200 | 35200 | 35200 | 35200 | 232 |
| 280 | 20230719 | 144700 | 4501109800 | 35200 | 35200 | 35200 | 35200 | 19 |
| 281 | 20230719 | 144600 | 4500441000 | 35200 | 35200 | 35200 | 35200 | 230 |
| 282 | 20230719 | 144500 | 4492345000 | 35200 | 35200 | 35200 | 35150 | 13 |
| 283 | 20230719 | 144400 | 4491887450 | 35150 | 35150 | 35150 | 35150 | 207 |
| 284 | 20230719 | 144300 | 4484611400 | 35150 | 35100 | 35150 | 35100 | 33 |
| 285 | 20230719 | 144200 | 4483452200 | 35100 | 35050 | 35100 | 35000 | 442 |
| 286 | 20230719 | 144100 | 4467973350 | 35050 | 35000 | 35050 | 34950 | 530 |
| 287 | 20230719 | 144000 | 4449422850 | 35000 | 35000 | 35000 | 34950 | 231 |
| 288 | 20230719 | 143900 | 4441338600 | 35000 | 35000 | 35000 | 35000 | 51 |
| 289 | 20230719 | 143800 | 4439553600 | 34950 | 34950 | 35000 | 34950 | 2575 |
| 290 | 20230719 | 143700 | 4349442350 | 35000 | 35000 | 35000 | 34950 | 140 |
| 291 | 20230719 | 143600 | 4344543050 | 34950 | 34950 | 34950 | 34950 | 187 |
| 292 | 20230719 | 143500 | 4338007400 | 35000 | 34950 | 35000 | 34950 | 140 |
| 293 | 20230719 | 143400 | 4333113850 | 35000 | 35000 | 35000 | 35000 | 3 |
| 294 | 20230719 | 143300 | 4333008850 | 34950 | 34950 | 34950 | 34950 | 83 |
| 295 | 20230719 | 143200 | 4330108000 | 35000 | 35000 | 35000 | 34950 | 25 |
| 296 | 20230719 | 143100 | 4329233750 | 35000 | 35000 | 35000 | 35000 | 9 |
| 297 | 20230719 | 143000 | 4328918750 | 35000 | 34950 | 35000 | 34950 | 12 |
| 298 | 20230719 | 142900 | 4328499150 | 34950 | 34950 | 34950 | 34950 | 1 |
| 299 | 20230719 | 142800 | 4328464200 | 34950 | 34950 | 34950 | 34950 | 248 |
| 300 | 20230719 | 142700 | 4319796600 | 34950 | 34950 | 34950 | 34900 | 43 |
| 301 | 20230719 | 142600 | 4318293800 | 34950 | 34900 | 34950 | 34900 | 71 |
| 302 | 20230719 | 142500 | 4315815850 | 34950 | 34950 | 34950 | 34950 | 14 |
| 303 | 20230719 | 142400 | 4315326550 | 34950 | 34950 | 34950 | 34950 | 24 |
| 304 | 20230719 | 142300 | 4314487750 | 35000 | 34950 | 35000 | 34850 | 240 |
| 305 | 20230719 | 142200 | 4306120400 | 34900 | 34900 | 34950 | 34900 | 68 |
| 306 | 20230719 | 142100 | 4303744600 | 34850 | 34950 | 34950 | 34850 | 520 |
| 307 | 20230719 | 142000 | 4285606350 | 34900 | 34900 | 34950 | 34850 | 1023 |
| 308 | 20230719 | 141900 | 4249919600 | 34950 | 35000 | 35000 | 34950 | 1148 |
| 309 | 20230719 | 141800 | 4209770250 | 35000 | 35000 | 35000 | 34950 | 100 |
| 310 | 20230719 | 141700 | 4206270750 | 35000 | 35000 | 35000 | 34950 | 262 |
| 311 | 20230719 | 141600 | 4197106750 | 34950 | 35000 | 35000 | 34950 | 242 |
| 312 | 20230719 | 141500 | 4188641750 | 35000 | 35000 | 35000 | 34950 | 208 |
| 313 | 20230719 | 141400 | 4181369250 | 35000 | 35050 | 35050 | 35000 | 362 |
| 314 | 20230719 | 141300 | 4168698650 | 35050 | 35000 | 35050 | 35000 | 240 |
| 315 | 20230719 | 141200 | 4160297150 | 35050 | 35000 | 35050 | 35000 | 82 |
| 316 | 20230719 | 141100 | 4157426150 | 35050 | 35000 | 35050 | 35000 | 353 |
| 317 | 20230719 | 141000 | 4145053900 | 35050 | 35050 | 35050 | 35050 | 12 |
| 318 | 20230719 | 140900 | 4144633300 | 35050 | 35000 | 35050 | 35000 | 112 |
| 319 | 20230719 | 140800 | 4140711000 | 35000 | 35000 | 35000 | 34950 | 623 |
| 320 | 20230719 | 140700 | 4118909200 | 34950 | 35050 | 35100 | 34950 | 366 |
| 321 | 20230719 | 140600 | 4106104000 | 35000 | 35100 | 35100 | 35000 | 126 |
| 322 | 20230719 | 140500 | 4101693000 | 35000 | 35050 | 35050 | 35000 | 9 |
| 323 | 20230719 | 140400 | 4101377750 | 35000 | 35050 | 35100 | 35000 | 3107 |
| 324 | 20230719 | 140300 | 3992566000 | 35050 | 35100 | 35100 | 35050 | 410 |
| 325 | 20230719 | 140200 | 3978195000 | 35100 | 35150 | 35150 | 35100 | 995 |
| 326 | 20230719 | 140100 | 3943270350 | 35150 | 35150 | 35150 | 35100 | 1419 |
| 327 | 20230719 | 140000 | 3893458550 | 35150 | 35200 | 35200 | 35150 | 13 |
| 328 | 20230719 | 135900 | 3893001050 | 35100 | 35150 | 35150 | 35100 | 227 |
| 329 | 20230719 | 135800 | 3885022750 | 35150 | 35150 | 35200 | 35150 | 7 |
| 330 | 20230719 | 135700 | 3884776650 | 35150 | 35150 | 35150 | 35150 | 50 |
| 331 | 20230719 | 135600 | 3883019150 | 35200 | 35150 | 35200 | 35150 | 55 |
| 332 | 20230719 | 135500 | 3881085800 | 35150 | 35150 | 35150 | 35150 | 391 |
| 333 | 20230719 | 135400 | 3867342150 | 35150 | 35150 | 35200 | 35150 | 198 |
| 334 | 20230719 | 135300 | 3860382400 | 35200 | 35200 | 35200 | 35200 | 25 |
| 335 | 20230719 | 135200 | 3859502400 | 35200 | 35150 | 35200 | 35150 | 294 |
| 336 | 20230719 | 135100 | 3849168250 | 35150 | 35150 | 35150 | 35100 | 148 |
| 337 | 20230719 | 135000 | 3843966100 | 35150 | 35150 | 35150 | 35100 | 703 |
| 338 | 20230719 | 134900 | 3819282800 | 35150 | 35150 | 35150 | 35150 | 725 |
| 339 | 20230719 | 134800 | 3793799050 | 35200 | 35200 | 35200 | 35200 | 210 |
| 340 | 20230719 | 134700 | 3786407050 | 35250 | 35200 | 35250 | 35150 | 1007 |
| 341 | 20230719 | 134600 | 3751000950 | 35200 | 35250 | 35250 | 35200 | 67 |
| 342 | 20230719 | 134500 | 3748642500 | 35200 | 35200 | 35200 | 35200 | 332 |
| 343 | 20230719 | 134400 | 3736956100 | 35250 | 35200 | 35250 | 35200 | 15 |
| 344 | 20230719 | 134300 | 3736428050 | 35200 | 35250 | 35250 | 35200 | 288 |
| 345 | 20230719 | 134200 | 3726277750 | 35250 | 35250 | 35250 | 35250 | 1 |
| 346 | 20230719 | 134100 | 3726242500 | 35200 | 35250 | 35250 | 35200 | 104 |
| 347 | 20230719 | 134000 | 3722581500 | 35250 | 35200 | 35250 | 35200 | 28 |
| 348 | 20230719 | 133900 | 3721595150 | 35200 | 35250 | 35250 | 35200 | 9 |
| 349 | 20230719 | 133800 | 3721278250 | 35250 | 35200 | 35250 | 35200 | 43 |
| 350 | 20230719 | 133700 | 3719764100 | 35200 | 35200 | 35250 | 35150 | 305 |
| 351 | 20230719 | 133600 | 3709029000 | 35200 | 35150 | 35200 | 35150 | 97 |
| 352 | 20230719 | 133500 | 3705616150 | 35150 | 35150 | 35200 | 35150 | 223 |
| 353 | 20230719 | 133400 | 3697777550 | 35150 | 35150 | 35200 | 35150 | 397 |
| 354 | 20230719 | 133300 | 3683822850 | 35150 | 35200 | 35200 | 35150 | 133 |
| 355 | 20230719 | 133200 | 3679142750 | 35200 | 35200 | 35200 | 35150 | 23 |
| 356 | 20230719 | 133100 | 3678334150 | 35200 | 35150 | 35200 | 35150 | 132 |
| 357 | 20230719 | 133000 | 3673693850 | 35150 | 35200 | 35200 | 35150 | 229 |
| 358 | 20230719 | 132900 | 3665641250 | 35200 | 35150 | 35200 | 35150 | 35 |
| 359 | 20230719 | 132800 | 3664409550 | 35150 | 35200 | 35250 | 35150 | 533 |
| 360 | 20230719 | 132700 | 3645666650 | 35200 | 35200 | 35200 | 35200 | 165 |
| 361 | 20230719 | 132600 | 3639858650 | 35150 | 35200 | 35250 | 35150 | 261 |
| 362 | 20230719 | 132500 | 3630672050 | 35200 | 35200 | 35200 | 35200 | 9 |
| 363 | 20230719 | 132400 | 3630355250 | 35150 | 35200 | 35200 | 35100 | 606 |
| 364 | 20230719 | 132300 | 3609060600 | 35150 | 35200 | 35200 | 35150 | 1379 |
| 365 | 20230719 | 132200 | 3560588300 | 35200 | 35200 | 35250 | 35200 | 157 |
| 366 | 20230719 | 132100 | 3555061850 | 35250 | 35250 | 35250 | 35250 | 25 |
| 367 | 20230719 | 132000 | 3554180600 | 35200 | 35200 | 35250 | 35150 | 193 |
| 368 | 20230719 | 131900 | 3547383950 | 35200 | 35200 | 35250 | 35200 | 578 |
| 369 | 20230719 | 131800 | 3527037300 | 35200 | 35250 | 35250 | 35200 | 1973 |
| 370 | 20230719 | 131700 | 3457545100 | 35250 | 35250 | 35300 | 35250 | 347 |
| 371 | 20230719 | 131600 | 3445313300 | 35250 | 35350 | 35400 | 35250 | 809 |
| 372 | 20230719 | 131500 | 3416743700 | 35400 | 35400 | 35400 | 35400 | 500 |
| 373 | 20230719 | 131400 | 3399043700 | 35400 | 35400 | 35400 | 35350 | 576 |
| 374 | 20230719 | 131300 | 3378681200 | 35400 | 35400 | 35450 | 35400 | 667 |
| 375 | 20230719 | 131200 | 3355067900 | 35450 | 35450 | 35450 | 35450 | 6 |
| 376 | 20230719 | 131100 | 3354855200 | 35450 | 35400 | 35450 | 35400 | 11 |
| 377 | 20230719 | 131000 | 3354465750 | 35400 | 35450 | 35450 | 35400 | 19 |
| 378 | 20230719 | 130900 | 3353792750 | 35450 | 35450 | 35450 | 35400 | 54 |
| 379 | 20230719 | 130800 | 3351879950 | 35450 | 35450 | 35450 | 35400 | 340 |
| 380 | 20230719 | 130700 | 3339841950 | 35450 | 35450 | 35450 | 35400 | 122 |
| 381 | 20230719 | 130600 | 3335522050 | 35400 | 35450 | 35450 | 35400 | 89 |
| 382 | 20230719 | 130500 | 3332367750 | 35500 | 35500 | 35500 | 35400 | 692 |
| 383 | 20230719 | 130400 | 3307837100 | 35500 | 35500 | 35500 | 35500 | 217 |
| 384 | 20230719 | 130300 | 3300133600 | 35500 | 35500 | 35550 | 35500 | 76 |
| 385 | 20230719 | 130200 | 3297435400 | 35500 | 35500 | 35550 | 35500 | 129 |
| 386 | 20230719 | 130100 | 3292855100 | 35500 | 35600 | 35600 | 35500 | 81 |
| 387 | 20230719 | 130000 | 3289975400 | 35550 | 35500 | 35550 | 35500 | 44 |
| 388 | 20230719 | 125900 | 3288411400 | 35550 | 35500 | 35550 | 35500 | 66 |
| 389 | 20230719 | 125800 | 3286068150 | 35550 | 35600 | 35600 | 35550 | 43 |
| 390 | 20230719 | 125700 | 3284539450 | 35550 | 35600 | 35650 | 35550 | 256 |
| 391 | 20230719 | 125600 | 3275426050 | 35650 | 35600 | 35650 | 35600 | 8 |
| 392 | 20230719 | 125500 | 3275140950 | 35650 | 35600 | 35650 | 35600 | 4 |
| 393 | 20230719 | 125400 | 3274998500 | 35600 | 35650 | 35650 | 35600 | 60 |
| 394 | 20230719 | 125300 | 3272862450 | 35650 | 35650 | 35700 | 35650 | 5 |
| 395 | 20230719 | 125200 | 3272684150 | 35650 | 35650 | 35650 | 35650 | 228 |
| 396 | 20230719 | 125100 | 3264555950 | 35700 | 35650 | 35700 | 35650 | 183 |
| 397 | 20230719 | 125000 | 3258031900 | 35700 | 35650 | 35700 | 35650 | 54 |
| 398 | 20230719 | 124900 | 3256106750 | 35650 | 35600 | 35650 | 35600 | 2 |
| 399 | 20230719 | 124800 | 3256035500 | 35650 | 35650 | 35700 | 35650 | 4 |
| 400 | 20230719 | 124700 | 3255892850 | 35650 | 35600 | 35700 | 35600 | 557 |
| 401 | 20230719 | 124600 | 3236025850 | 35600 | 35500 | 35600 | 35500 | 26 |
| 402 | 20230719 | 124500 | 3235102750 | 35500 | 35500 | 35500 | 35500 | 64 |
| 403 | 20230719 | 124400 | 3232830750 | 35500 | 35600 | 35600 | 35500 | 513 |
| 404 | 20230719 | 124300 | 3214613400 | 35600 | 35600 | 35600 | 35600 | 290 |
| 405 | 20230719 | 124200 | 3204289400 | 35600 | 35600 | 35600 | 35600 | 10 |
| 406 | 20230719 | 124100 | 3203933400 | 35600 | 35650 | 35650 | 35600 | 353 |
| 407 | 20230719 | 124000 | 3191363000 | 35650 | 35650 | 35650 | 35650 | 14 |
| 408 | 20230719 | 123900 | 3190863900 | 35700 | 35700 | 35700 | 35650 | 33 |
| 409 | 20230719 | 123800 | 3189687350 | 35650 | 35650 | 35650 | 35650 | 154 |
| 410 | 20230719 | 123700 | 3184197250 | 35700 | 35650 | 35700 | 35650 | 345 |
| 411 | 20230719 | 123600 | 3171881000 | 35700 | 35700 | 35700 | 35700 | 136 |
| 412 | 20230719 | 123500 | 3167025800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 413 | 20230719 | 123400 | 3167025800 | 35700 | 35650 | 35700 | 35650 | 397 |
| 414 | 20230719 | 123300 | 3152872500 | 35650 | 35700 | 35700 | 35650 | 37 |
| 415 | 20230719 | 123200 | 3151553400 | 35700 | 35700 | 35700 | 35700 | 9 |
| 416 | 20230719 | 123100 | 3151232100 | 35750 | 35700 | 35750 | 35700 | 21 |
| 417 | 20230719 | 123000 | 3150482350 | 35750 | 35700 | 35750 | 35650 | 429 |
| 418 | 20230719 | 122900 | 3135168250 | 35750 | 35700 | 35750 | 35700 | 4 |
| 419 | 20230719 | 122800 | 3135025400 | 35750 | 35700 | 35750 | 35700 | 57 |
| 420 | 20230719 | 122700 | 3132988000 | 35700 | 35700 | 35750 | 35700 | 32 |
| 421 | 20230719 | 122600 | 3131845150 | 35750 | 35700 | 35750 | 35700 | 21 |
| 422 | 20230719 | 122500 | 3131095200 | 35650 | 35700 | 35700 | 35650 | 188 |
| 423 | 20230719 | 122400 | 3124385400 | 35750 | 35700 | 35750 | 35700 | 5 |
| 424 | 20230719 | 122300 | 3124206850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 425 | 20230719 | 122200 | 3124206850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 426 | 20230719 | 122100 | 3124206850 | 35750 | 35650 | 35800 | 35650 | 61 |
| 427 | 20230719 | 122000 | 3122024050 | 35650 | 35500 | 35650 | 35500 | 54 |
| 428 | 20230719 | 121900 | 3120101700 | 35500 | 35550 | 35600 | 35500 | 103 |
| 429 | 20230719 | 121800 | 3116435450 | 35600 | 35600 | 35600 | 35600 | 0 |
| 430 | 20230719 | 121700 | 3116435450 | 35600 | 35600 | 35600 | 35600 | 0 |
| 431 | 20230719 | 121600 | 3116435450 | 35600 | 35600 | 35600 | 35600 | 1 |
| 432 | 20230719 | 121500 | 3116399850 | 35500 | 35500 | 35500 | 35500 | 6 |
| 433 | 20230719 | 121400 | 3116186850 | 35500 | 35500 | 35500 | 35500 | 54 |
| 434 | 20230719 | 121300 | 3114269850 | 35450 | 35500 | 35500 | 35450 | 34 |
| 435 | 20230719 | 121200 | 3113064300 | 35450 | 35500 | 35500 | 35450 | 100 |
| 436 | 20230719 | 121100 | 3109518250 | 35500 | 35550 | 35550 | 35500 | 11 |
| 437 | 20230719 | 121000 | 3109127650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 438 | 20230719 | 120900 | 3109127650 | 35600 | 35600 | 35600 | 35600 | 55 |
| 439 | 20230719 | 120800 | 3107169650 | 35600 | 35600 | 35600 | 35600 | 2 |
| 440 | 20230719 | 120700 | 3107098450 | 35600 | 35600 | 35600 | 35600 | 27 |
| 441 | 20230719 | 120600 | 3106137250 | 35650 | 35650 | 35650 | 35650 | 1 |
| 442 | 20230719 | 120500 | 3106101600 | 35600 | 35600 | 35600 | 35600 | 29 |
| 443 | 20230719 | 120400 | 3105069200 | 35450 | 35550 | 35550 | 35450 | 158 |
| 444 | 20230719 | 120300 | 3099461300 | 35600 | 35550 | 35600 | 35550 | 4 |
| 445 | 20230719 | 120200 | 3099319000 | 35600 | 35600 | 35600 | 35600 | 5 |
| 446 | 20230719 | 120100 | 3099141000 | 35600 | 35600 | 35600 | 35600 | 1 |
| 447 | 20230719 | 120000 | 3099105400 | 35550 | 35550 | 35550 | 35550 | 29 |
| 448 | 20230719 | 115900 | 3098074450 | 35550 | 35550 | 35550 | 35500 | 62 |
| 449 | 20230719 | 115800 | 3095872850 | 35500 | 35550 | 35550 | 35450 | 103 |
| 450 | 20230719 | 115700 | 3092220400 | 35550 | 35550 | 35550 | 35550 | 49 |
| 451 | 20230719 | 115600 | 3090478450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 452 | 20230719 | 115500 | 3090478450 | 35550 | 35600 | 35600 | 35550 | 2 |
| 453 | 20230719 | 115400 | 3090407300 | 35450 | 35450 | 35450 | 35450 | 0 |
| 454 | 20230719 | 115300 | 3090407300 | 35450 | 35500 | 35600 | 35450 | 653 |
| 455 | 20230719 | 115200 | 3067243650 | 35500 | 35550 | 35550 | 35500 | 55 |
| 456 | 20230719 | 115100 | 3065289850 | 35550 | 35650 | 35650 | 35550 | 235 |
| 457 | 20230719 | 115000 | 3056924400 | 35650 | 35650 | 35650 | 35650 | 300 |
| 458 | 20230719 | 114900 | 3046229400 | 35650 | 35650 | 35650 | 35650 | 468 |
| 459 | 20230719 | 114800 | 3029545200 | 35650 | 35650 | 35650 | 35650 | 15 |
| 460 | 20230719 | 114700 | 3029010450 | 35650 | 35650 | 35650 | 35650 | 336 |
| 461 | 20230719 | 114600 | 3017032050 | 35650 | 35700 | 35700 | 35650 | 1039 |
| 462 | 20230719 | 114500 | 2979941450 | 35700 | 35800 | 35800 | 35700 | 257 |
| 463 | 20230719 | 114400 | 2970759550 | 35800 | 35800 | 35800 | 35800 | 30 |
| 464 | 20230719 | 114300 | 2969685550 | 35800 | 35800 | 35800 | 35800 | 2 |
| 465 | 20230719 | 114200 | 2969613950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 466 | 20230719 | 114100 | 2969613950 | 35650 | 35800 | 35800 | 35650 | 222 |
| 467 | 20230719 | 114000 | 2961681800 | 35850 | 35850 | 35850 | 35850 | 1 |
| 468 | 20230719 | 113900 | 2961645950 | 35850 | 35800 | 35850 | 35800 | 27 |
| 469 | 20230719 | 113800 | 2960679100 | 35800 | 35800 | 35800 | 35800 | 276 |
| 470 | 20230719 | 113700 | 2950798300 | 35850 | 35850 | 35850 | 35850 | 2 |
| 471 | 20230719 | 113600 | 2950726600 | 35850 | 35850 | 35850 | 35850 | 1 |
| 472 | 20230719 | 113500 | 2950690750 | 35850 | 35850 | 35850 | 35850 | 107 |
| 473 | 20230719 | 113400 | 2946854800 | 35800 | 35800 | 35800 | 35700 | 195 |
| 474 | 20230719 | 113300 | 2939874100 | 35700 | 35700 | 35700 | 35700 | 270 |
| 475 | 20230719 | 113200 | 2930235100 | 35700 | 35700 | 35700 | 35700 | 500 |
| 476 | 20230719 | 113100 | 2912385100 | 35700 | 35750 | 35750 | 35700 | 51 |
| 477 | 20230719 | 113000 | 2910564300 | 35800 | 35700 | 35800 | 35700 | 17 |
| 478 | 20230719 | 112900 | 2909956300 | 35700 | 35750 | 35750 | 35700 | 344 |
| 479 | 20230719 | 112800 | 2897672500 | 35750 | 35750 | 35750 | 35750 | 20 |
| 480 | 20230719 | 112700 | 2896957500 | 35750 | 35750 | 35750 | 35750 | 52 |
| 481 | 20230719 | 112600 | 2895098500 | 35700 | 35700 | 35750 | 35700 | 162 |
| 482 | 20230719 | 112500 | 2889315000 | 35750 | 35800 | 35800 | 35750 | 77 |
| 483 | 20230719 | 112400 | 2886559100 | 35800 | 35800 | 35800 | 35800 | 47 |
| 484 | 20230719 | 112300 | 2884876500 | 35800 | 35800 | 35800 | 35800 | 121 |
| 485 | 20230719 | 112200 | 2880544700 | 35850 | 35850 | 35850 | 35850 | 3 |
| 486 | 20230719 | 112100 | 2880437150 | 35850 | 35800 | 35850 | 35800 | 222 |
| 487 | 20230719 | 112000 | 2872480100 | 35750 | 35750 | 35750 | 35750 | 12 |
| 488 | 20230719 | 111900 | 2872051100 | 35750 | 35750 | 35800 | 35750 | 5 |
| 489 | 20230719 | 111800 | 2871872200 | 35800 | 35750 | 35800 | 35700 | 110 |
| 490 | 20230719 | 111700 | 2867941950 | 35750 | 35750 | 35750 | 35750 | 56 |
| 491 | 20230719 | 111600 | 2865939950 | 35750 | 35750 | 35750 | 35750 | 11 |
| 492 | 20230719 | 111500 | 2865546700 | 35750 | 35650 | 35750 | 35650 | 101 |
| 493 | 20230719 | 111400 | 2861942400 | 35650 | 35650 | 35650 | 35650 | 38 |
| 494 | 20230719 | 111300 | 2860587700 | 35700 | 35650 | 35700 | 35650 | 7 |
| 495 | 20230719 | 111200 | 2860337850 | 35650 | 35600 | 35650 | 35600 | 38 |
| 496 | 20230719 | 111100 | 2858984400 | 35600 | 35600 | 35600 | 35600 | 15 |
| 497 | 20230719 | 111000 | 2858450400 | 35600 | 35500 | 35600 | 35450 | 337 |
| 498 | 20230719 | 110900 | 2846485700 | 35500 | 35600 | 35600 | 35500 | 298 |
| 499 | 20230719 | 110800 | 2835901050 | 35600 | 35600 | 35600 | 35600 | 264 |
| 500 | 20230719 | 110700 | 2826502650 | 35600 | 35600 | 35650 | 35600 | 224 |
| 501 | 20230719 | 110600 | 2818528200 | 35600 | 35650 | 35650 | 35600 | 151 |
| 502 | 20230719 | 110500 | 2813147200 | 35650 | 35650 | 35650 | 35650 | 105 |
| 503 | 20230719 | 110400 | 2809403950 | 35650 | 35750 | 35750 | 35650 | 1268 |
| 504 | 20230719 | 110300 | 2764134000 | 35750 | 35750 | 35750 | 35700 | 273 |
| 505 | 20230719 | 110200 | 2754383050 | 35750 | 35750 | 35750 | 35750 | 550 |
| 506 | 20230719 | 110100 | 2734720550 | 35750 | 35800 | 35800 | 35750 | 130 |
| 507 | 20230719 | 110000 | 2730067750 | 35850 | 35750 | 35850 | 35750 | 283 |
| 508 | 20230719 | 105900 | 2719947600 | 35750 | 35800 | 35800 | 35750 | 721 |
| 509 | 20230719 | 105800 | 2694151700 | 35850 | 35850 | 35850 | 35850 | 42 |
| 510 | 20230719 | 105700 | 2692646000 | 35850 | 35900 | 35900 | 35850 | 106 |
| 511 | 20230719 | 105600 | 2688845800 | 35850 | 36050 | 36050 | 35850 | 559 |
| 512 | 20230719 | 105500 | 2668788650 | 36050 | 35900 | 36050 | 35900 | 42 |
| 513 | 20230719 | 105400 | 2667277300 | 35950 | 35950 | 35950 | 35950 | 25 |
| 514 | 20230719 | 105300 | 2666378550 | 36000 | 36000 | 36100 | 36000 | 173 |
| 515 | 20230719 | 105200 | 2660149550 | 36000 | 36050 | 36050 | 36000 | 44 |
| 516 | 20230719 | 105100 | 2658564050 | 36050 | 35900 | 36050 | 35900 | 640 |
| 517 | 20230719 | 105000 | 2635547700 | 35900 | 35800 | 35900 | 35800 | 1830 |
| 518 | 20230719 | 104900 | 2569940350 | 35850 | 35850 | 35850 | 35850 | 80 |
| 519 | 20230719 | 104800 | 2567072350 | 35800 | 35850 | 35850 | 35800 | 705 |
| 520 | 20230719 | 104700 | 2541805800 | 35800 | 35850 | 35850 | 35800 | 3 |
| 521 | 20230719 | 104600 | 2541698350 | 35850 | 35800 | 35850 | 35800 | 405 |
| 522 | 20230719 | 104500 | 2527179800 | 35800 | 35800 | 35850 | 35800 | 94 |
| 523 | 20230719 | 104400 | 2523810950 | 35850 | 35750 | 35850 | 35750 | 304 |
| 524 | 20230719 | 104300 | 2512928650 | 35750 | 35700 | 35750 | 35700 | 25 |
| 525 | 20230719 | 104200 | 2512035900 | 35700 | 35750 | 35750 | 35700 | 531 |
| 526 | 20230719 | 104100 | 2493077250 | 35850 | 35900 | 35900 | 35750 | 958 |
| 527 | 20230719 | 104000 | 2458795450 | 35900 | 35850 | 35900 | 35850 | 22 |
| 528 | 20230719 | 103900 | 2458005950 | 35800 | 35950 | 35950 | 35800 | 443 |
| 529 | 20230719 | 103800 | 2442118950 | 35900 | 35900 | 35900 | 35900 | 15 |
| 530 | 20230719 | 103700 | 2441580450 | 35950 | 35950 | 35950 | 35900 | 591 |
| 531 | 20230719 | 103600 | 2420339300 | 35950 | 35900 | 35950 | 35900 | 70 |
| 532 | 20230719 | 103500 | 2417826250 | 35900 | 35800 | 35900 | 35750 | 709 |
| 533 | 20230719 | 103400 | 2392459700 | 35800 | 35800 | 35900 | 35800 | 594 |
| 534 | 20230719 | 103300 | 2371185500 | 35800 | 35950 | 35950 | 35800 | 340 |
| 535 | 20230719 | 103200 | 2358995400 | 35850 | 35850 | 35850 | 35850 | 78 |
| 536 | 20230719 | 103100 | 2356199100 | 35850 | 35900 | 35950 | 35850 | 621 |
| 537 | 20230719 | 103000 | 2333918500 | 35950 | 35900 | 35950 | 35900 | 47 |
| 538 | 20230719 | 102900 | 2332231150 | 35950 | 36000 | 36000 | 35950 | 17 |
| 539 | 20230719 | 102800 | 2331619850 | 36000 | 36000 | 36050 | 35950 | 459 |
| 540 | 20230719 | 102700 | 2315095950 | 36000 | 36050 | 36050 | 36000 | 969 |
| 541 | 20230719 | 102600 | 2280194800 | 36000 | 36150 | 36150 | 36000 | 233 |
| 542 | 20230719 | 102500 | 2271775100 | 36150 | 36200 | 36300 | 36100 | 1052 |
| 543 | 20230719 | 102400 | 2233761350 | 36250 | 36400 | 36400 | 36200 | 309 |
| 544 | 20230719 | 102300 | 2222550900 | 36400 | 36250 | 36400 | 36250 | 802 |
| 545 | 20230719 | 102200 | 2193394300 | 36200 | 36300 | 36300 | 36200 | 380 |
| 546 | 20230719 | 102100 | 2179630000 | 36200 | 36300 | 36350 | 36200 | 1714 |
| 547 | 20230719 | 102000 | 2117367650 | 36300 | 36150 | 36300 | 36150 | 890 |
| 548 | 20230719 | 101900 | 2085132300 | 36150 | 35900 | 36150 | 35900 | 4061 |
| 549 | 20230719 | 101800 | 1938724650 | 35900 | 35950 | 36000 | 35900 | 608 |
| 550 | 20230719 | 101700 | 1916867000 | 36000 | 36050 | 36050 | 36000 | 360 |
| 551 | 20230719 | 101600 | 1903904000 | 36050 | 36050 | 36050 | 36000 | 380 |
| 552 | 20230719 | 101500 | 1890208100 | 36100 | 36100 | 36100 | 36050 | 450 |
| 553 | 20230719 | 101400 | 1873967600 | 36100 | 36050 | 36150 | 36050 | 206 |
| 554 | 20230719 | 101300 | 1866533000 | 36050 | 35850 | 36050 | 35800 | 5753 |
| 555 | 20230719 | 101200 | 1660216200 | 35800 | 35900 | 35900 | 35800 | 504 |
| 556 | 20230719 | 101100 | 1642154350 | 35950 | 36000 | 36000 | 35950 | 343 |
| 557 | 20230719 | 101000 | 1629823150 | 36000 | 35900 | 36000 | 35900 | 939 |
| 558 | 20230719 | 100900 | 1596058700 | 35900 | 35750 | 35900 | 35750 | 335 |
| 559 | 20230719 | 100800 | 1584073300 | 35650 | 35650 | 35700 | 35600 | 1231 |
| 560 | 20230719 | 100700 | 1540212150 | 35650 | 35650 | 35650 | 35650 | 80 |
| 561 | 20230719 | 100600 | 1537360150 | 35700 | 35700 | 35700 | 35650 | 86 |
| 562 | 20230719 | 100500 | 1534291450 | 35650 | 35700 | 35700 | 35650 | 70 |
| 563 | 20230719 | 100400 | 1531793450 | 35700 | 35600 | 35700 | 35600 | 8 |
| 564 | 20230719 | 100300 | 1531508350 | 35700 | 35550 | 35700 | 35500 | 577 |
| 565 | 20230719 | 100200 | 1511004050 | 35600 | 35700 | 35700 | 35600 | 48 |
| 566 | 20230719 | 100100 | 1509293000 | 35600 | 35650 | 35650 | 35600 | 105 |
| 567 | 20230719 | 100000 | 1505554850 | 35700 | 35700 | 35700 | 35700 | 13 |
| 568 | 20230719 | 095900 | 1505090750 | 35650 | 35650 | 35650 | 35650 | 433 |
| 569 | 20230719 | 095800 | 1489654300 | 35650 | 35600 | 35650 | 35600 | 141 |
| 570 | 20230719 | 095700 | 1484632150 | 35600 | 35500 | 35650 | 35500 | 135 |
| 571 | 20230719 | 095600 | 1479828650 | 35500 | 35600 | 35600 | 35450 | 28 |
| 572 | 20230719 | 095500 | 1478835350 | 35450 | 35500 | 35650 | 35450 | 105 |
| 573 | 20230719 | 095400 | 1475112550 | 35650 | 35650 | 35650 | 35500 | 124 |
| 574 | 20230719 | 095300 | 1470706200 | 35550 | 35450 | 35550 | 35450 | 65 |
| 575 | 20230719 | 095200 | 1468398450 | 35450 | 35400 | 35450 | 35350 | 842 |
| 576 | 20230719 | 095100 | 1438611500 | 35350 | 35350 | 35400 | 35350 | 273 |
| 577 | 20230719 | 095000 | 1428960100 | 35450 | 35400 | 35500 | 35350 | 215 |
| 578 | 20230719 | 094900 | 1421336950 | 35450 | 35450 | 35500 | 35450 | 170 |
| 579 | 20230719 | 094800 | 1415310400 | 35500 | 35500 | 35500 | 35450 | 249 |
| 580 | 20230719 | 094700 | 1406472100 | 35550 | 35550 | 35550 | 35500 | 296 |
| 581 | 20230719 | 094600 | 1395956350 | 35600 | 35600 | 35600 | 35550 | 103 |
| 582 | 20230719 | 094500 | 1392293500 | 35550 | 35600 | 35700 | 35550 | 54 |
| 583 | 20230719 | 094400 | 1390372450 | 35600 | 35550 | 35700 | 35550 | 584 |
| 584 | 20230719 | 094300 | 1369570950 | 35550 | 35700 | 35700 | 35550 | 440 |
| 585 | 20230719 | 094200 | 1353897000 | 35700 | 35800 | 35800 | 35700 | 397 |
| 586 | 20230719 | 094100 | 1339709400 | 35750 | 35850 | 35850 | 35750 | 657 |
| 587 | 20230719 | 094000 | 1316174300 | 35850 | 35950 | 35950 | 35850 | 688 |
| 588 | 20230719 | 093900 | 1291479350 | 35950 | 36050 | 36200 | 35950 | 808 |
| 589 | 20230719 | 093800 | 1262347400 | 36000 | 35950 | 36000 | 35900 | 812 |
| 590 | 20230719 | 093700 | 1233140550 | 35950 | 35850 | 35950 | 35850 | 78 |
| 591 | 20230719 | 093600 | 1230342500 | 35900 | 35850 | 35900 | 35800 | 522 |
| 592 | 20230719 | 093500 | 1211613900 | 35850 | 35800 | 35900 | 35800 | 215 |
| 593 | 20230719 | 093400 | 1203900900 | 35850 | 35800 | 35850 | 35700 | 352 |
| 594 | 20230719 | 093300 | 1191298300 | 35800 | 35750 | 35900 | 35750 | 405 |
| 595 | 20230719 | 093200 | 1176774550 | 35750 | 35550 | 35850 | 35550 | 436 |
| 596 | 20230719 | 093100 | 1161184900 | 35500 | 35350 | 35500 | 35150 | 2238 |
| 597 | 20230719 | 093000 | 1082049500 | 35350 | 35250 | 35350 | 35100 | 2531 |
| 598 | 20230719 | 092900 | 993043650 | 35250 | 35350 | 35350 | 35150 | 2319 |
| 599 | 20230719 | 092800 | 911340950 | 35300 | 35350 | 35400 | 35300 | 787 |
| 600 | 20230719 | 092700 | 883531400 | 35350 | 35500 | 35500 | 35350 | 810 |
| 601 | 20230719 | 092600 | 854872450 | 35500 | 35450 | 35600 | 35450 | 171 |
| 602 | 20230719 | 092500 | 848802150 | 35450 | 35550 | 35600 | 35400 | 2152 |
| 603 | 20230719 | 092400 | 772421950 | 35600 | 35600 | 35600 | 35550 | 634 |
| 604 | 20230719 | 092300 | 749877900 | 35650 | 35600 | 35650 | 35600 | 329 |
| 605 | 20230719 | 092200 | 738160500 | 35650 | 35650 | 35650 | 35650 | 2 |
| 606 | 20230719 | 092100 | 738089200 | 35600 | 35600 | 35600 | 35600 | 216 |
| 607 | 20230719 | 092000 | 730399600 | 35600 | 35600 | 35600 | 35600 | 107 |
| 608 | 20230719 | 091900 | 726590400 | 35750 | 35750 | 35800 | 35650 | 1177 |
| 609 | 20230719 | 091800 | 684560900 | 35750 | 35800 | 35800 | 35700 | 304 |
| 610 | 20230719 | 091700 | 673698650 | 35800 | 36100 | 36100 | 35700 | 470 |
| 611 | 20230719 | 091600 | 656808100 | 36100 | 35950 | 36100 | 35900 | 506 |
| 612 | 20230719 | 091500 | 638601800 | 35900 | 35800 | 35950 | 35800 | 427 |
| 613 | 20230719 | 091400 | 623279050 | 35750 | 35550 | 35750 | 35500 | 364 |
| 614 | 20230719 | 091300 | 610332500 | 35500 | 35550 | 35550 | 35500 | 544 |
| 615 | 20230719 | 091200 | 591011100 | 35550 | 35750 | 35750 | 35450 | 1908 |
| 616 | 20230719 | 091100 | 523232550 | 35600 | 35500 | 35750 | 35500 | 156 |
| 617 | 20230719 | 091000 | 517675350 | 35500 | 35850 | 35850 | 35500 | 3203 |
| 618 | 20230719 | 090900 | 403301900 | 35850 | 35950 | 35950 | 35850 | 864 |
| 619 | 20230719 | 090800 | 372302250 | 35950 | 36000 | 36050 | 35950 | 280 |
| 620 | 20230719 | 090700 | 362227900 | 36000 | 36000 | 36050 | 35950 | 102 |
| 621 | 20230719 | 090600 | 358557350 | 36050 | 36050 | 36050 | 35850 | 1135 |
| 622 | 20230719 | 090500 | 317699400 | 36100 | 36350 | 36350 | 36100 | 1199 |
| 623 | 20230719 | 090400 | 274379950 | 36350 | 36300 | 36350 | 36300 | 498 |
| 624 | 20230719 | 090300 | 256278150 | 36200 | 36450 | 36450 | 36200 | 1096 |
| 625 | 20230719 | 090200 | 216545650 | 36500 | 36450 | 36650 | 36450 | 3552 |
| 626 | 20230719 | 090100 | 86863450 | 36350 | 36250 | 36400 | 36200 | 1113 |
| 627 | 20230719 | 090000 | 46435550 | 36250 | 36050 | 36250 | 36050 | 1282 |