32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 190300 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 16232 |
| 3 | 20230719 | 190200 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20230719 | 190100 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20230719 | 190000 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20230719 | 185900 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20230719 | 185800 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20230719 | 185700 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20230719 | 185600 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20230719 | 185500 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20230719 | 185400 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20230719 | 185300 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20230719 | 185200 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20230719 | 185100 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20230719 | 185000 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20230719 | 184900 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20230719 | 184800 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20230719 | 184700 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20230719 | 184600 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20230719 | 184500 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20230719 | 184400 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20230719 | 184300 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20230719 | 184200 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20230719 | 184100 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20230719 | 184000 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20230719 | 183900 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20230719 | 183800 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20230719 | 183700 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20230719 | 183600 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20230719 | 183500 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20230719 | 183400 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20230719 | 183300 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 16232 |
| 33 | 20230719 | 183200 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20230719 | 183100 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20230719 | 183000 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20230719 | 182900 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20230719 | 182800 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20230719 | 182700 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20230719 | 182600 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20230719 | 182500 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20230719 | 182400 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20230719 | 182300 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20230719 | 182200 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20230719 | 182100 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20230719 | 182000 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20230719 | 181900 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20230719 | 181800 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20230719 | 181700 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20230719 | 181600 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20230719 | 181500 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20230719 | 181400 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20230719 | 181300 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20230719 | 181200 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20230719 | 181100 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20230719 | 181000 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20230719 | 180900 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20230719 | 180800 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20230719 | 180700 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20230719 | 180600 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20230719 | 180500 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20230719 | 180400 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20230719 | 180300 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 16232 |
| 63 | 20230719 | 180200 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20230719 | 180100 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20230719 | 180000 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20230719 | 175900 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20230719 | 175800 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20230719 | 175700 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20230719 | 175600 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20230719 | 175500 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20230719 | 175400 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20230719 | 175300 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20230719 | 175200 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20230719 | 175100 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20230719 | 175000 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20230719 | 174900 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20230719 | 174800 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20230719 | 174700 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20230719 | 174600 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20230719 | 174500 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20230719 | 174400 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20230719 | 174300 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20230719 | 174200 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20230719 | 174100 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20230719 | 174000 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20230719 | 173900 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20230719 | 173800 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20230719 | 173700 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20230719 | 173600 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20230719 | 173500 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20230719 | 173400 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20230719 | 173300 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 16232 |
| 93 | 20230719 | 173200 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20230719 | 173100 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20230719 | 173000 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20230719 | 172900 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20230719 | 172800 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20230719 | 172700 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20230719 | 172600 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20230719 | 172500 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20230719 | 172400 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20230719 | 172300 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20230719 | 172200 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20230719 | 172100 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20230719 | 172000 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20230719 | 171900 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20230719 | 171800 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20230719 | 171700 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20230719 | 171600 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20230719 | 171500 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20230719 | 171400 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20230719 | 171300 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20230719 | 171200 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20230719 | 171100 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20230719 | 171000 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20230719 | 170900 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20230719 | 170800 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20230719 | 170700 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20230719 | 170600 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20230719 | 170500 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20230719 | 170400 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20230719 | 170300 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 16232 |
| 123 | 20230719 | 170200 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20230719 | 170100 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20230719 | 170000 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20230719 | 165900 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20230719 | 165800 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20230719 | 165700 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20230719 | 165600 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20230719 | 165500 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20230719 | 165400 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20230719 | 165300 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20230719 | 165200 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20230719 | 165100 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20230719 | 165000 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20230719 | 164900 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20230719 | 164800 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20230719 | 164700 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20230719 | 164600 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20230719 | 164500 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20230719 | 164400 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20230719 | 164300 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20230719 | 164200 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20230719 | 164100 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20230719 | 164000 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20230719 | 163900 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20230719 | 163800 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20230719 | 163700 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20230719 | 163600 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20230719 | 163500 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20230719 | 163400 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20230719 | 163300 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 16232 |
| 153 | 20230719 | 163200 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20230719 | 163100 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20230719 | 163000 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20230719 | 162900 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20230719 | 162800 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20230719 | 162700 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20230719 | 162600 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20230719 | 162500 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20230719 | 162400 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20230719 | 162300 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20230719 | 162200 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20230719 | 162100 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20230719 | 162000 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20230719 | 161900 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20230719 | 161800 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20230719 | 161700 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20230719 | 161600 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20230719 | 161500 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20230719 | 161400 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20230719 | 161300 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20230719 | 161200 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20230719 | 161100 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20230719 | 161000 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20230719 | 160900 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20230719 | 160800 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20230719 | 160700 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20230719 | 160600 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20230719 | 160500 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20230719 | 160400 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20230719 | 160300 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 16232 |
| 183 | 20230719 | 160200 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20230719 | 160100 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20230719 | 160000 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20230719 | 155900 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20230719 | 155800 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20230719 | 155700 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20230719 | 155600 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20230719 | 155500 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20230719 | 155400 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20230719 | 155300 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20230719 | 155200 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20230719 | 155100 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20230719 | 155000 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20230719 | 154900 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20230719 | 154800 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20230719 | 154700 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20230719 | 154600 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20230719 | 154500 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20230719 | 154400 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20230719 | 154300 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20230719 | 154200 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20230719 | 154100 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20230719 | 154000 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20230719 | 153900 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20230719 | 153800 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20230719 | 153700 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20230719 | 153600 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20230719 | 153500 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20230719 | 153400 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20230719 | 153300 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 16232 |
| 213 | 20230719 | 153200 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20230719 | 153100 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20230719 | 153000 | 6738215750 | 44100 | 44100 | 44100 | 44100 | 16232 |
| 216 | 20230719 | 152900 | 6022384550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20230719 | 152800 | 6022384550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20230719 | 152700 | 6022384550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20230719 | 152600 | 6022384550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20230719 | 152500 | 6022384550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20230719 | 152400 | 6022384550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20230719 | 152300 | 6022384550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20230719 | 152200 | 6022384550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20230719 | 152100 | 6022384550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20230719 | 152000 | 6022384550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20230719 | 151900 | 6022384550 | 44100 | 44100 | 44350 | 44100 | 3138 |
| 227 | 20230719 | 151800 | 5883995150 | 44100 | 44100 | 44100 | 44100 | 264 |
| 228 | 20230719 | 151700 | 5872352750 | 44050 | 44100 | 44100 | 44050 | 178 |
| 229 | 20230719 | 151600 | 5864504100 | 44100 | 44100 | 44100 | 44100 | 376 |
| 230 | 20230719 | 151500 | 5847922500 | 44100 | 44100 | 44100 | 44100 | 920 |
| 231 | 20230719 | 151400 | 5807350500 | 44100 | 44100 | 44100 | 44100 | 484 |
| 232 | 20230719 | 151300 | 5786006100 | 44100 | 44100 | 44100 | 44100 | 69 |
| 233 | 20230719 | 151200 | 5782963200 | 44100 | 44100 | 44100 | 44050 | 39 |
| 234 | 20230719 | 151100 | 5781243600 | 44100 | 44100 | 44100 | 44100 | 325 |
| 235 | 20230719 | 151000 | 5766911100 | 44100 | 44100 | 44100 | 44050 | 9 |
| 236 | 20230719 | 150900 | 5766514250 | 44050 | 44100 | 44100 | 44050 | 749 |
| 237 | 20230719 | 150800 | 5733515950 | 44100 | 44050 | 44100 | 44050 | 89 |
| 238 | 20230719 | 150700 | 5729591100 | 44100 | 44100 | 44100 | 44100 | 497 |
| 239 | 20230719 | 150600 | 5707673400 | 44100 | 44100 | 44150 | 44100 | 5998 |
| 240 | 20230719 | 150500 | 5443161450 | 44100 | 44100 | 44100 | 44100 | 21 |
| 241 | 20230719 | 150400 | 5442235350 | 44100 | 44100 | 44100 | 44100 | 30 |
| 242 | 20230719 | 150300 | 5440912350 | 44100 | 44100 | 44100 | 44050 | 2224 |
| 243 | 20230719 | 150200 | 5342897950 | 44100 | 44100 | 44100 | 44100 | 72 |
| 244 | 20230719 | 150100 | 5339722750 | 44100 | 44100 | 44100 | 44100 | 302 |
| 245 | 20230719 | 150000 | 5326404550 | 44100 | 44100 | 44100 | 44100 | 57 |
| 246 | 20230719 | 145900 | 5323890850 | 44050 | 44100 | 44100 | 44050 | 12 |
| 247 | 20230719 | 145800 | 5323361700 | 44100 | 44100 | 44100 | 44050 | 99 |
| 248 | 20230719 | 145700 | 5318996700 | 44100 | 44100 | 44100 | 44100 | 175 |
| 249 | 20230719 | 145600 | 5311279200 | 44100 | 44100 | 44150 | 44050 | 5268 |
| 250 | 20230719 | 145500 | 5078925550 | 44100 | 44100 | 44100 | 44100 | 27 |
| 251 | 20230719 | 145400 | 5077734850 | 44050 | 44100 | 44100 | 44050 | 142 |
| 252 | 20230719 | 145300 | 5071478800 | 44100 | 44100 | 44100 | 44100 | 113 |
| 253 | 20230719 | 145200 | 5066495500 | 44100 | 44100 | 44100 | 44100 | 20 |
| 254 | 20230719 | 145100 | 5065613500 | 44100 | 44100 | 44100 | 44100 | 18 |
| 255 | 20230719 | 145000 | 5064819700 | 44050 | 44100 | 44100 | 44050 | 96 |
| 256 | 20230719 | 144900 | 5060590150 | 44100 | 44100 | 44100 | 44050 | 210 |
| 257 | 20230719 | 144800 | 5051337850 | 44050 | 44150 | 44150 | 44050 | 1754 |
| 258 | 20230719 | 144700 | 4974009400 | 44150 | 44150 | 44150 | 44150 | 15 |
| 259 | 20230719 | 144600 | 4973347150 | 44150 | 44150 | 44150 | 44100 | 18 |
| 260 | 20230719 | 144500 | 4972552500 | 44150 | 44150 | 44150 | 44100 | 219 |
| 261 | 20230719 | 144400 | 4962892350 | 44150 | 44150 | 44150 | 44100 | 19 |
| 262 | 20230719 | 144300 | 4962053600 | 44150 | 44200 | 44200 | 44100 | 3023 |
| 263 | 20230719 | 144200 | 4828618750 | 44200 | 44200 | 44200 | 44150 | 70 |
| 264 | 20230719 | 144100 | 4825524900 | 44200 | 44200 | 44200 | 44150 | 57 |
| 265 | 20230719 | 144000 | 4823005550 | 44200 | 44200 | 44200 | 44150 | 93 |
| 266 | 20230719 | 143900 | 4818896600 | 44200 | 44150 | 44200 | 44150 | 69 |
| 267 | 20230719 | 143800 | 4815846950 | 44150 | 44200 | 44200 | 44150 | 43 |
| 268 | 20230719 | 143700 | 4813946500 | 44200 | 44200 | 44200 | 44150 | 64 |
| 269 | 20230719 | 143600 | 4811117850 | 44200 | 44150 | 44200 | 44150 | 367 |
| 270 | 20230719 | 143500 | 4794897800 | 44200 | 44200 | 44200 | 44150 | 18 |
| 271 | 20230719 | 143400 | 4794102450 | 44150 | 44200 | 44200 | 44150 | 17 |
| 272 | 20230719 | 143300 | 4793351250 | 44150 | 44200 | 44200 | 44150 | 13 |
| 273 | 20230719 | 143200 | 4792776700 | 44150 | 44200 | 44200 | 44150 | 14 |
| 274 | 20230719 | 143100 | 4792158050 | 44150 | 44200 | 44200 | 44100 | 41 |
| 275 | 20230719 | 143000 | 4790347550 | 44150 | 44200 | 44200 | 44100 | 474 |
| 276 | 20230719 | 142900 | 4769420050 | 44150 | 44150 | 44300 | 44100 | 3017 |
| 277 | 20230719 | 142800 | 4636159800 | 44100 | 44200 | 44200 | 44100 | 599 |
| 278 | 20230719 | 142700 | 4609713600 | 44200 | 44250 | 44250 | 44150 | 271 |
| 279 | 20230719 | 142600 | 4597735250 | 44200 | 44250 | 44250 | 44200 | 526 |
| 280 | 20230719 | 142500 | 4574485400 | 44250 | 44250 | 44250 | 44200 | 543 |
| 281 | 20230719 | 142400 | 4550481450 | 44200 | 44250 | 44250 | 44200 | 13 |
| 282 | 20230719 | 142300 | 4549906350 | 44250 | 44250 | 44300 | 44250 | 617 |
| 283 | 20230719 | 142200 | 4522604050 | 44300 | 44300 | 44300 | 44250 | 1187 |
| 284 | 20230719 | 142100 | 4470065850 | 44300 | 44250 | 44300 | 44250 | 10 |
| 285 | 20230719 | 142000 | 4469622900 | 44300 | 44250 | 44300 | 44250 | 14 |
| 286 | 20230719 | 141900 | 4469002850 | 44300 | 44250 | 44300 | 44250 | 14 |
| 287 | 20230719 | 141800 | 4468382800 | 44300 | 44250 | 44300 | 44250 | 234 |
| 288 | 20230719 | 141700 | 4458027750 | 44300 | 44150 | 44300 | 44150 | 1471 |
| 289 | 20230719 | 141600 | 4392977850 | 44200 | 44150 | 44200 | 44150 | 16 |
| 290 | 20230719 | 141500 | 4392270800 | 44200 | 44200 | 44200 | 44150 | 830 |
| 291 | 20230719 | 141400 | 4355625750 | 44200 | 44200 | 44200 | 44150 | 70 |
| 292 | 20230719 | 141300 | 4352531900 | 44200 | 44100 | 44200 | 44100 | 121 |
| 293 | 20230719 | 141200 | 4347189300 | 44100 | 44200 | 44200 | 44100 | 1260 |
| 294 | 20230719 | 141100 | 4291607900 | 44200 | 44100 | 44200 | 44100 | 13 |
| 295 | 20230719 | 141000 | 4291033500 | 44200 | 44200 | 44200 | 44100 | 2025 |
| 296 | 20230719 | 140900 | 4201691200 | 44150 | 44150 | 44200 | 44150 | 14 |
| 297 | 20230719 | 140800 | 4201072550 | 44150 | 44150 | 44200 | 44150 | 13 |
| 298 | 20230719 | 140700 | 4200498100 | 44200 | 44150 | 44200 | 44150 | 12 |
| 299 | 20230719 | 140600 | 4199967750 | 44100 | 44200 | 44200 | 44100 | 72 |
| 300 | 20230719 | 140500 | 4196785650 | 44150 | 44100 | 44150 | 44050 | 2157 |
| 301 | 20230719 | 140400 | 4101638350 | 44150 | 44150 | 44150 | 44100 | 517 |
| 302 | 20230719 | 140300 | 4078812850 | 44200 | 44150 | 44200 | 44150 | 16 |
| 303 | 20230719 | 140200 | 4078105850 | 44150 | 44150 | 44200 | 44150 | 825 |
| 304 | 20230719 | 140100 | 4041678650 | 44200 | 44200 | 44200 | 44150 | 50 |
| 305 | 20230719 | 140000 | 4039468700 | 44150 | 44200 | 44200 | 44150 | 19 |
| 306 | 20230719 | 135900 | 4038629100 | 44150 | 44250 | 44250 | 44150 | 1236 |
| 307 | 20230719 | 135800 | 3983997950 | 44250 | 44250 | 44250 | 44200 | 69 |
| 308 | 20230719 | 135700 | 3980944800 | 44200 | 44200 | 44250 | 44200 | 13 |
| 309 | 20230719 | 135600 | 3980369700 | 44200 | 44200 | 44250 | 44200 | 808 |
| 310 | 20230719 | 135500 | 3944655500 | 44200 | 44200 | 44250 | 44200 | 15 |
| 311 | 20230719 | 135400 | 3943992000 | 44250 | 44250 | 44300 | 44200 | 192 |
| 312 | 20230719 | 135300 | 3935498200 | 44250 | 44200 | 44250 | 44200 | 114 |
| 313 | 20230719 | 135200 | 3930453850 | 44250 | 44150 | 44250 | 44150 | 16 |
| 314 | 20230719 | 135100 | 3929745950 | 44150 | 44150 | 44250 | 44150 | 493 |
| 315 | 20230719 | 135000 | 3907931000 | 44200 | 44050 | 44200 | 44050 | 2583 |
| 316 | 20230719 | 134900 | 3793997250 | 44100 | 44050 | 44100 | 44050 | 13 |
| 317 | 20230719 | 134800 | 3793424000 | 44050 | 44150 | 44150 | 44050 | 1148 |
| 318 | 20230719 | 134700 | 3742815400 | 44150 | 44100 | 44150 | 44100 | 3 |
| 319 | 20230719 | 134600 | 3742683050 | 44100 | 44100 | 44150 | 44100 | 61 |
| 320 | 20230719 | 134500 | 3739990000 | 44150 | 44150 | 44150 | 44150 | 259 |
| 321 | 20230719 | 134400 | 3728555150 | 44150 | 44150 | 44150 | 44150 | 2 |
| 322 | 20230719 | 134300 | 3728466850 | 44150 | 44150 | 44150 | 44100 | 1504 |
| 323 | 20230719 | 134200 | 3662078900 | 44200 | 44200 | 44200 | 44200 | 58 |
| 324 | 20230719 | 134100 | 3659515300 | 44150 | 44200 | 44200 | 44150 | 652 |
| 325 | 20230719 | 134000 | 3630706850 | 44200 | 44200 | 44200 | 44200 | 1 |
| 326 | 20230719 | 133900 | 3630662650 | 44250 | 44250 | 44250 | 44250 | 1 |
| 327 | 20230719 | 133800 | 3630618400 | 44250 | 44300 | 44300 | 44250 | 1451 |
| 328 | 20230719 | 133700 | 3566407150 | 44250 | 44250 | 44250 | 44250 | 452 |
| 329 | 20230719 | 133600 | 3546406150 | 44300 | 44300 | 44300 | 44250 | 19 |
| 330 | 20230719 | 133500 | 3545564700 | 44300 | 44300 | 44300 | 44300 | 85 |
| 331 | 20230719 | 133400 | 3541799200 | 44250 | 44200 | 44250 | 44150 | 580 |
| 332 | 20230719 | 133300 | 3516177650 | 44200 | 44250 | 44250 | 44150 | 572 |
| 333 | 20230719 | 133200 | 3490918800 | 44200 | 44100 | 44200 | 44100 | 1094 |
| 334 | 20230719 | 133100 | 3442640350 | 44100 | 44100 | 44100 | 44050 | 4 |
| 335 | 20230719 | 133000 | 3442464000 | 44100 | 44100 | 44100 | 44100 | 116 |
| 336 | 20230719 | 132900 | 3437348400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 337 | 20230719 | 132800 | 3437348400 | 44050 | 44100 | 44100 | 44050 | 122 |
| 338 | 20230719 | 132700 | 3431968250 | 44100 | 44100 | 44150 | 44100 | 408 |
| 339 | 20230719 | 132600 | 3413975400 | 44150 | 44100 | 44150 | 44100 | 436 |
| 340 | 20230719 | 132500 | 3394744950 | 44150 | 44150 | 44150 | 44150 | 8 |
| 341 | 20230719 | 132400 | 3394391750 | 44150 | 44100 | 44150 | 44050 | 1729 |
| 342 | 20230719 | 132300 | 3318178150 | 44100 | 44100 | 44100 | 44100 | 391 |
| 343 | 20230719 | 132200 | 3300935050 | 44100 | 44100 | 44100 | 44100 | 273 |
| 344 | 20230719 | 132100 | 3288895750 | 44100 | 44100 | 44150 | 44100 | 2210 |
| 345 | 20230719 | 132000 | 3191404750 | 44100 | 44150 | 44150 | 44050 | 1491 |
| 346 | 20230719 | 131900 | 3125657600 | 44150 | 44150 | 44150 | 44150 | 1 |
| 347 | 20230719 | 131800 | 3125613450 | 44150 | 44150 | 44150 | 44150 | 60 |
| 348 | 20230719 | 131700 | 3122964450 | 44150 | 44100 | 44150 | 44100 | 32 |
| 349 | 20230719 | 131600 | 3121553200 | 44100 | 44100 | 44150 | 44050 | 1313 |
| 350 | 20230719 | 131500 | 3063659250 | 44050 | 44050 | 44100 | 44050 | 748 |
| 351 | 20230719 | 131400 | 3030681350 | 44050 | 44100 | 44100 | 44050 | 70 |
| 352 | 20230719 | 131300 | 3027594950 | 44100 | 44050 | 44100 | 44050 | 2 |
| 353 | 20230719 | 131200 | 3027506800 | 44100 | 44100 | 44100 | 44100 | 221 |
| 354 | 20230719 | 131100 | 3017760700 | 44200 | 44200 | 44200 | 44200 | 57 |
| 355 | 20230719 | 131000 | 3015241300 | 44150 | 44200 | 44200 | 44150 | 944 |
| 356 | 20230719 | 130900 | 2973548800 | 44250 | 44250 | 44250 | 44250 | 0 |
| 357 | 20230719 | 130800 | 2973548800 | 44250 | 44250 | 44250 | 44250 | 466 |
| 358 | 20230719 | 130700 | 2952928300 | 44200 | 44250 | 44250 | 44200 | 1228 |
| 359 | 20230719 | 130600 | 2898602500 | 44300 | 44300 | 44300 | 44300 | 3 |
| 360 | 20230719 | 130500 | 2898469600 | 44250 | 44250 | 44250 | 44250 | 473 |
| 361 | 20230719 | 130400 | 2877539350 | 44300 | 44350 | 44350 | 44300 | 543 |
| 362 | 20230719 | 130300 | 2853469750 | 44450 | 44450 | 44450 | 44450 | 58 |
| 363 | 20230719 | 130200 | 2850891650 | 44350 | 44450 | 44450 | 44350 | 1684 |
| 364 | 20230719 | 130100 | 2776164600 | 44450 | 44400 | 44450 | 44400 | 779 |
| 365 | 20230719 | 130000 | 2741574900 | 44450 | 44300 | 44450 | 44300 | 839 |
| 366 | 20230719 | 125900 | 2704393550 | 44300 | 44300 | 44300 | 44300 | 638 |
| 367 | 20230719 | 125800 | 2676130150 | 44300 | 44300 | 44300 | 44300 | 23 |
| 368 | 20230719 | 125700 | 2675111250 | 44300 | 44300 | 44300 | 44300 | 43 |
| 369 | 20230719 | 125600 | 2673206350 | 44300 | 44250 | 44300 | 44250 | 8 |
| 370 | 20230719 | 125500 | 2672852100 | 44300 | 44300 | 44300 | 44300 | 130 |
| 371 | 20230719 | 125400 | 2667093100 | 44300 | 44300 | 44300 | 44300 | 22 |
| 372 | 20230719 | 125300 | 2666118500 | 44300 | 44300 | 44300 | 44250 | 52 |
| 373 | 20230719 | 125200 | 2663814950 | 44300 | 44300 | 44300 | 44300 | 34 |
| 374 | 20230719 | 125100 | 2662308750 | 44300 | 44300 | 44300 | 44300 | 108 |
| 375 | 20230719 | 125000 | 2657524350 | 44300 | 44300 | 44300 | 44300 | 0 |
| 376 | 20230719 | 124900 | 2657524350 | 44300 | 44300 | 44300 | 44300 | 1 |
| 377 | 20230719 | 124800 | 2657480050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 378 | 20230719 | 124700 | 2657480050 | 44300 | 44300 | 44300 | 44300 | 60 |
| 379 | 20230719 | 124600 | 2654822050 | 44250 | 44250 | 44250 | 44250 | 0 |
| 380 | 20230719 | 124500 | 2654822050 | 44250 | 44300 | 44300 | 44250 | 7 |
| 381 | 20230719 | 124400 | 2654512250 | 44300 | 44300 | 44300 | 44300 | 1 |
| 382 | 20230719 | 124300 | 2654467950 | 44250 | 44300 | 44300 | 44250 | 714 |
| 383 | 20230719 | 124200 | 2622868200 | 44300 | 44300 | 44300 | 44250 | 81 |
| 384 | 20230719 | 124100 | 2619279950 | 44300 | 44300 | 44300 | 44300 | 47 |
| 385 | 20230719 | 124000 | 2617197850 | 44300 | 44300 | 44300 | 44300 | 10 |
| 386 | 20230719 | 123900 | 2616754850 | 44300 | 44300 | 44300 | 44300 | 109 |
| 387 | 20230719 | 123800 | 2611926150 | 44300 | 44300 | 44300 | 44300 | 33 |
| 388 | 20230719 | 123700 | 2610464250 | 44300 | 44300 | 44300 | 44300 | 107 |
| 389 | 20230719 | 123600 | 2605724150 | 44300 | 44300 | 44300 | 44300 | 6 |
| 390 | 20230719 | 123500 | 2605458350 | 44300 | 44250 | 44300 | 44250 | 112 |
| 391 | 20230719 | 123400 | 2600497000 | 44300 | 44300 | 44300 | 44250 | 19 |
| 392 | 20230719 | 123300 | 2599655700 | 44250 | 44250 | 44250 | 44250 | 45 |
| 393 | 20230719 | 123200 | 2597664450 | 44250 | 44300 | 44300 | 44250 | 90 |
| 394 | 20230719 | 123100 | 2593681700 | 44300 | 44300 | 44300 | 44300 | 126 |
| 395 | 20230719 | 123000 | 2588099900 | 44300 | 44300 | 44300 | 44250 | 53 |
| 396 | 20230719 | 122900 | 2585752050 | 44300 | 44250 | 44300 | 44250 | 13 |
| 397 | 20230719 | 122800 | 2585176500 | 44300 | 44300 | 44300 | 44300 | 71 |
| 398 | 20230719 | 122700 | 2582031200 | 44300 | 44300 | 44300 | 44300 | 97 |
| 399 | 20230719 | 122600 | 2577734100 | 44300 | 44300 | 44300 | 44300 | 31 |
| 400 | 20230719 | 122500 | 2576360800 | 44300 | 44300 | 44300 | 44300 | 53 |
| 401 | 20230719 | 122400 | 2574012900 | 44300 | 44300 | 44300 | 44300 | 7 |
| 402 | 20230719 | 122300 | 2573702800 | 44300 | 44300 | 44300 | 44300 | 66 |
| 403 | 20230719 | 122200 | 2570779000 | 44300 | 44300 | 44300 | 44300 | 5 |
| 404 | 20230719 | 122100 | 2570557500 | 44250 | 44300 | 44300 | 44250 | 38 |
| 405 | 20230719 | 122000 | 2568874150 | 44300 | 44300 | 44300 | 44300 | 2 |
| 406 | 20230719 | 121900 | 2568785550 | 44300 | 44300 | 44300 | 44300 | 58 |
| 407 | 20230719 | 121800 | 2566216150 | 44250 | 44250 | 44250 | 44250 | 1 |
| 408 | 20230719 | 121700 | 2566171900 | 44250 | 44300 | 44300 | 44250 | 46 |
| 409 | 20230719 | 121600 | 2564134200 | 44300 | 44300 | 44300 | 44300 | 41 |
| 410 | 20230719 | 121500 | 2562317900 | 44300 | 44300 | 44300 | 44300 | 59 |
| 411 | 20230719 | 121400 | 2559704200 | 44300 | 44300 | 44300 | 44300 | 1 |
| 412 | 20230719 | 121300 | 2559659900 | 44300 | 44300 | 44300 | 44300 | 9 |
| 413 | 20230719 | 121200 | 2559261200 | 44300 | 44300 | 44300 | 44250 | 1085 |
| 414 | 20230719 | 121100 | 2511210800 | 44300 | 44300 | 44300 | 44300 | 111 |
| 415 | 20230719 | 121000 | 2506293500 | 44300 | 44300 | 44300 | 44300 | 1 |
| 416 | 20230719 | 120900 | 2506249200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 417 | 20230719 | 120800 | 2506249200 | 44300 | 44300 | 44300 | 44300 | 3 |
| 418 | 20230719 | 120700 | 2506116300 | 44300 | 44250 | 44300 | 44250 | 58 |
| 419 | 20230719 | 120600 | 2503546950 | 44250 | 44250 | 44250 | 44250 | 19 |
| 420 | 20230719 | 120500 | 2502706200 | 44250 | 44100 | 44250 | 44100 | 941 |
| 421 | 20230719 | 120400 | 2461152700 | 44100 | 44150 | 44150 | 44050 | 314 |
| 422 | 20230719 | 120300 | 2447312000 | 44150 | 44150 | 44150 | 44150 | 81 |
| 423 | 20230719 | 120200 | 2443735850 | 44150 | 44100 | 44150 | 44100 | 226 |
| 424 | 20230719 | 120100 | 2433769200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 425 | 20230719 | 120000 | 2433769200 | 44050 | 44250 | 44250 | 44050 | 2707 |
| 426 | 20230719 | 115900 | 2314262500 | 44250 | 44250 | 44250 | 44250 | 6 |
| 427 | 20230719 | 115800 | 2313997000 | 44250 | 44250 | 44250 | 44250 | 23 |
| 428 | 20230719 | 115700 | 2312979250 | 44250 | 44250 | 44250 | 44250 | 4 |
| 429 | 20230719 | 115600 | 2312802250 | 44250 | 44250 | 44250 | 44250 | 97 |
| 430 | 20230719 | 115500 | 2308510000 | 44200 | 44200 | 44200 | 44200 | 2 |
| 431 | 20230719 | 115400 | 2308421600 | 44200 | 44200 | 44200 | 44200 | 1 |
| 432 | 20230719 | 115300 | 2308377400 | 44250 | 44250 | 44250 | 44250 | 33 |
| 433 | 20230719 | 115200 | 2306917150 | 44250 | 44250 | 44250 | 44250 | 78 |
| 434 | 20230719 | 115100 | 2303465650 | 44200 | 44250 | 44250 | 44200 | 7 |
| 435 | 20230719 | 115000 | 2303155950 | 44250 | 44250 | 44250 | 44250 | 10 |
| 436 | 20230719 | 114900 | 2302713450 | 44250 | 44250 | 44250 | 44250 | 1 |
| 437 | 20230719 | 114800 | 2302669200 | 44250 | 44250 | 44250 | 44250 | 58 |
| 438 | 20230719 | 114700 | 2300102700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 439 | 20230719 | 114600 | 2300102700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 440 | 20230719 | 114500 | 2300102700 | 44250 | 44250 | 44250 | 44250 | 1 |
| 441 | 20230719 | 114400 | 2300058450 | 44150 | 44200 | 44200 | 44150 | 966 |
| 442 | 20230719 | 114300 | 2257376100 | 44150 | 44150 | 44150 | 44150 | 1 |
| 443 | 20230719 | 114200 | 2257331950 | 44150 | 44200 | 44200 | 44150 | 3 |
| 444 | 20230719 | 114100 | 2257199400 | 44200 | 44150 | 44200 | 44150 | 40 |
| 445 | 20230719 | 114000 | 2255432900 | 44200 | 44200 | 44200 | 44200 | 68 |
| 446 | 20230719 | 113900 | 2252427300 | 44200 | 44150 | 44200 | 44150 | 21 |
| 447 | 20230719 | 113800 | 2251500100 | 44150 | 44150 | 44150 | 44150 | 219 |
| 448 | 20230719 | 113700 | 2241831250 | 44150 | 44150 | 44150 | 44150 | 240 |
| 449 | 20230719 | 113600 | 2231235250 | 44100 | 44350 | 44350 | 44050 | 2872 |
| 450 | 20230719 | 113500 | 2104269000 | 44400 | 44400 | 44400 | 44400 | 9 |
| 451 | 20230719 | 113400 | 2103869400 | 44400 | 44400 | 44400 | 44400 | 6 |
| 452 | 20230719 | 113300 | 2103603000 | 44400 | 44350 | 44400 | 44350 | 11 |
| 453 | 20230719 | 113200 | 2103115100 | 44350 | 44350 | 44400 | 44350 | 530 |
| 454 | 20230719 | 113100 | 2079604750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 455 | 20230719 | 113000 | 2079604750 | 44400 | 44350 | 44400 | 44350 | 47 |
| 456 | 20230719 | 112900 | 2077518050 | 44400 | 44400 | 44400 | 44400 | 63 |
| 457 | 20230719 | 112800 | 2074720850 | 44400 | 44400 | 44400 | 44400 | 77 |
| 458 | 20230719 | 112700 | 2071302050 | 44400 | 44400 | 44400 | 44400 | 31 |
| 459 | 20230719 | 112600 | 2069925650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 460 | 20230719 | 112500 | 2069925650 | 44400 | 44400 | 44400 | 44400 | 51 |
| 461 | 20230719 | 112400 | 2067661250 | 44400 | 44400 | 44400 | 44400 | 63 |
| 462 | 20230719 | 112300 | 2064864050 | 44400 | 44400 | 44400 | 44400 | 0 |
| 463 | 20230719 | 112200 | 2064864050 | 44400 | 44400 | 44400 | 44400 | 12 |
| 464 | 20230719 | 112100 | 2064331250 | 44400 | 44400 | 44400 | 44400 | 426 |
| 465 | 20230719 | 112000 | 2045416850 | 44400 | 44400 | 44400 | 44400 | 2 |
| 466 | 20230719 | 111900 | 2045328050 | 44300 | 44300 | 44300 | 44300 | 1 |
| 467 | 20230719 | 111800 | 2045283750 | 44350 | 44350 | 44350 | 44350 | 124 |
| 468 | 20230719 | 111700 | 2039784350 | 44350 | 44350 | 44350 | 44350 | 15 |
| 469 | 20230719 | 111600 | 2039119100 | 44350 | 44350 | 44350 | 44300 | 296 |
| 470 | 20230719 | 111500 | 2026002150 | 44350 | 44350 | 44350 | 44350 | 7 |
| 471 | 20230719 | 111400 | 2025691700 | 44350 | 44200 | 44350 | 44100 | 3122 |
| 472 | 20230719 | 111300 | 1887664000 | 44150 | 44150 | 44150 | 44150 | 329 |
| 473 | 20230719 | 111200 | 1873138650 | 44200 | 44150 | 44200 | 44150 | 219 |
| 474 | 20230719 | 111100 | 1863466900 | 44150 | 44200 | 44200 | 44150 | 507 |
| 475 | 20230719 | 111000 | 1841082250 | 44200 | 44200 | 44200 | 44200 | 7 |
| 476 | 20230719 | 110900 | 1840772850 | 44150 | 44250 | 44250 | 44150 | 448 |
| 477 | 20230719 | 110800 | 1820976350 | 44250 | 44200 | 44250 | 44200 | 59 |
| 478 | 20230719 | 110700 | 1818365650 | 44200 | 44200 | 44200 | 44200 | 10 |
| 479 | 20230719 | 110600 | 1817923650 | 44200 | 44300 | 44300 | 44200 | 1136 |
| 480 | 20230719 | 110500 | 1767678950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 481 | 20230719 | 110400 | 1767678950 | 44300 | 44300 | 44300 | 44250 | 112 |
| 482 | 20230719 | 110300 | 1762719850 | 44300 | 44300 | 44300 | 44300 | 10 |
| 483 | 20230719 | 110200 | 1762276850 | 44300 | 44250 | 44300 | 44250 | 1157 |
| 484 | 20230719 | 110100 | 1711034450 | 44300 | 44350 | 44350 | 44300 | 614 |
| 485 | 20230719 | 110000 | 1683813200 | 44400 | 44400 | 44400 | 44400 | 65 |
| 486 | 20230719 | 105900 | 1680927200 | 44400 | 44400 | 44400 | 44400 | 8 |
| 487 | 20230719 | 105800 | 1680572000 | 44350 | 44400 | 44400 | 44350 | 10 |
| 488 | 20230719 | 105700 | 1680128450 | 44400 | 44400 | 44400 | 44400 | 0 |
| 489 | 20230719 | 105600 | 1680128450 | 44400 | 44450 | 44450 | 44400 | 510 |
| 490 | 20230719 | 105500 | 1657473650 | 44450 | 44450 | 44450 | 44450 | 40 |
| 491 | 20230719 | 105400 | 1655695650 | 44500 | 44550 | 44550 | 44500 | 700 |
| 492 | 20230719 | 105300 | 1624529700 | 44550 | 44550 | 44550 | 44550 | 478 |
| 493 | 20230719 | 105200 | 1603234800 | 44600 | 44600 | 44600 | 44600 | 59 |
| 494 | 20230719 | 105100 | 1600603400 | 44600 | 44600 | 44600 | 44600 | 2 |
| 495 | 20230719 | 105000 | 1600514200 | 44550 | 44550 | 44550 | 44550 | 25 |
| 496 | 20230719 | 104900 | 1599400450 | 44550 | 44550 | 44550 | 44550 | 4 |
| 497 | 20230719 | 104800 | 1599222250 | 44600 | 44600 | 44600 | 44550 | 416 |
| 498 | 20230719 | 104700 | 1580674050 | 44600 | 44600 | 44600 | 44600 | 0 |
| 499 | 20230719 | 104600 | 1580674050 | 44600 | 44700 | 44700 | 44600 | 691 |
| 500 | 20230719 | 104500 | 1549842700 | 44650 | 44700 | 44700 | 44650 | 315 |
| 501 | 20230719 | 104400 | 1535775050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 502 | 20230719 | 104300 | 1535775050 | 44700 | 44700 | 44700 | 44700 | 3 |
| 503 | 20230719 | 104200 | 1535640950 | 44650 | 44700 | 44700 | 44650 | 1137 |
| 504 | 20230719 | 104100 | 1484871850 | 44700 | 44700 | 44700 | 44700 | 96 |
| 505 | 20230719 | 104000 | 1480580650 | 44700 | 44700 | 44700 | 44700 | 64 |
| 506 | 20230719 | 103900 | 1477719850 | 44700 | 44700 | 44700 | 44700 | 52 |
| 507 | 20230719 | 103800 | 1475395450 | 44700 | 44700 | 44700 | 44700 | 88 |
| 508 | 20230719 | 103700 | 1471461850 | 44700 | 44700 | 44700 | 44700 | 58 |
| 509 | 20230719 | 103600 | 1468869250 | 44700 | 44700 | 44700 | 44700 | 55 |
| 510 | 20230719 | 103500 | 1466410750 | 44700 | 44700 | 44700 | 44700 | 18 |
| 511 | 20230719 | 103400 | 1465606150 | 44700 | 44700 | 44700 | 44700 | 2 |
| 512 | 20230719 | 103300 | 1465516750 | 44650 | 44750 | 44750 | 44650 | 961 |
| 513 | 20230719 | 103200 | 1422557150 | 44750 | 44750 | 44750 | 44750 | 59 |
| 514 | 20230719 | 103100 | 1419916900 | 44700 | 44750 | 44750 | 44700 | 49 |
| 515 | 20230719 | 103000 | 1417724300 | 44750 | 44750 | 44750 | 44750 | 147 |
| 516 | 20230719 | 102900 | 1411146050 | 44750 | 44750 | 44750 | 44750 | 110 |
| 517 | 20230719 | 102800 | 1406223550 | 44750 | 44750 | 44750 | 44700 | 102 |
| 518 | 20230719 | 102700 | 1401659550 | 44750 | 44750 | 44750 | 44750 | 94 |
| 519 | 20230719 | 102600 | 1397453050 | 44750 | 44750 | 44750 | 44700 | 20 |
| 520 | 20230719 | 102500 | 1396558450 | 44750 | 44750 | 44750 | 44750 | 139 |
| 521 | 20230719 | 102400 | 1390338200 | 44750 | 44750 | 44750 | 44750 | 48 |
| 522 | 20230719 | 102300 | 1388190200 | 44750 | 44750 | 44750 | 44750 | 8 |
| 523 | 20230719 | 102200 | 1387832200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 524 | 20230719 | 102100 | 1387832200 | 44700 | 44750 | 44750 | 44700 | 98 |
| 525 | 20230719 | 102000 | 1383446750 | 44750 | 44750 | 44750 | 44750 | 0 |
| 526 | 20230719 | 101900 | 1383446750 | 44750 | 44700 | 44750 | 44650 | 805 |
| 527 | 20230719 | 101800 | 1347483250 | 44700 | 44650 | 44700 | 44650 | 65 |
| 528 | 20230719 | 101700 | 1344578350 | 44650 | 44700 | 44700 | 44650 | 159 |
| 529 | 20230719 | 101600 | 1337473550 | 44700 | 44700 | 44700 | 44700 | 40 |
| 530 | 20230719 | 101500 | 1335685550 | 44700 | 44700 | 44700 | 44700 | 112 |
| 531 | 20230719 | 101400 | 1330679150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 532 | 20230719 | 101300 | 1330679150 | 44700 | 44700 | 44700 | 44700 | 169 |
| 533 | 20230719 | 101200 | 1323124850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 534 | 20230719 | 101100 | 1323124850 | 44700 | 44700 | 44700 | 44700 | 1 |
| 535 | 20230719 | 101000 | 1323080150 | 44650 | 44650 | 44650 | 44650 | 1 |
| 536 | 20230719 | 100900 | 1323035500 | 44700 | 44650 | 44700 | 44650 | 576 |
| 537 | 20230719 | 100800 | 1297314150 | 44650 | 44650 | 44650 | 44650 | 25 |
| 538 | 20230719 | 100700 | 1296197900 | 44650 | 44700 | 44700 | 44650 | 467 |
| 539 | 20230719 | 100600 | 1275343700 | 44650 | 44750 | 44750 | 44650 | 1096 |
| 540 | 20230719 | 100500 | 1226368050 | 44750 | 44750 | 44750 | 44750 | 88 |
| 541 | 20230719 | 100400 | 1222430050 | 44750 | 44750 | 44750 | 44750 | 102 |
| 542 | 20230719 | 100300 | 1217865550 | 44750 | 44750 | 44750 | 44750 | 33 |
| 543 | 20230719 | 100200 | 1216388800 | 44750 | 44750 | 44750 | 44750 | 2 |
| 544 | 20230719 | 100100 | 1216299300 | 44750 | 44750 | 44750 | 44700 | 414 |
| 545 | 20230719 | 100000 | 1197788350 | 44750 | 44750 | 44750 | 44750 | 6 |
| 546 | 20230719 | 095900 | 1197519850 | 44750 | 44750 | 44750 | 44750 | 1 |
| 547 | 20230719 | 095800 | 1197475100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 548 | 20230719 | 095700 | 1197475100 | 44800 | 44800 | 44800 | 44700 | 371 |
| 549 | 20230719 | 095600 | 1180859850 | 44800 | 44850 | 44850 | 44800 | 351 |
| 550 | 20230719 | 095500 | 1165132500 | 44850 | 44900 | 44900 | 44850 | 334 |
| 551 | 20230719 | 095400 | 1150142650 | 44900 | 44950 | 44950 | 44900 | 432 |
| 552 | 20230719 | 095300 | 1130724450 | 44950 | 44950 | 44950 | 44950 | 63 |
| 553 | 20230719 | 095200 | 1127892600 | 44950 | 44900 | 44950 | 44850 | 638 |
| 554 | 20230719 | 095100 | 1099258400 | 44850 | 44850 | 44850 | 44850 | 11 |
| 555 | 20230719 | 095000 | 1098765050 | 44850 | 44850 | 44850 | 44850 | 101 |
| 556 | 20230719 | 094900 | 1094235200 | 44850 | 44850 | 44900 | 44850 | 447 |
| 557 | 20230719 | 094800 | 1074178750 | 44900 | 44850 | 44900 | 44850 | 19 |
| 558 | 20230719 | 094700 | 1073325900 | 44900 | 44850 | 44900 | 44850 | 23 |
| 559 | 20230719 | 094600 | 1072293300 | 44850 | 44900 | 44900 | 44850 | 220 |
| 560 | 20230719 | 094500 | 1062415350 | 45000 | 45000 | 45000 | 45000 | 57 |
| 561 | 20230719 | 094400 | 1059850350 | 45000 | 45000 | 45000 | 44900 | 713 |
| 562 | 20230719 | 094300 | 1027800850 | 45000 | 45050 | 45050 | 45000 | 838 |
| 563 | 20230719 | 094200 | 990082900 | 44950 | 45000 | 45000 | 44950 | 1042 |
| 564 | 20230719 | 094100 | 943209850 | 45000 | 44850 | 45000 | 44850 | 1357 |
| 565 | 20230719 | 094000 | 882314200 | 44850 | 44850 | 44850 | 44850 | 88 |
| 566 | 20230719 | 093900 | 878367400 | 44850 | 44800 | 44850 | 44800 | 54 |
| 567 | 20230719 | 093800 | 875947000 | 44850 | 44850 | 44850 | 44850 | 47 |
| 568 | 20230719 | 093700 | 873839050 | 44800 | 44900 | 44900 | 44800 | 461 |
| 569 | 20230719 | 093600 | 853180100 | 44900 | 44900 | 44900 | 44900 | 1 |
| 570 | 20230719 | 093500 | 853135200 | 44850 | 44900 | 44900 | 44850 | 418 |
| 571 | 20230719 | 093400 | 834376950 | 44950 | 45000 | 45000 | 44950 | 674 |
| 572 | 20230719 | 093300 | 804076550 | 44950 | 45000 | 45000 | 44950 | 610 |
| 573 | 20230719 | 093200 | 776643450 | 44950 | 44950 | 45000 | 44950 | 305 |
| 574 | 20230719 | 093100 | 762922000 | 44950 | 44900 | 44950 | 44900 | 464 |
| 575 | 20230719 | 093000 | 742065400 | 44850 | 44900 | 44900 | 44850 | 894 |
| 576 | 20230719 | 092900 | 701945350 | 44850 | 44900 | 44900 | 44850 | 56 |
| 577 | 20230719 | 092800 | 699433450 | 44850 | 44850 | 44900 | 44850 | 383 |
| 578 | 20230719 | 092700 | 682253650 | 44850 | 44900 | 44900 | 44850 | 554 |
| 579 | 20230719 | 092600 | 657380300 | 44900 | 44950 | 44950 | 44900 | 313 |
| 580 | 20230719 | 092500 | 643311200 | 44900 | 44900 | 44950 | 44900 | 583 |
| 581 | 20230719 | 092400 | 617132050 | 44900 | 44900 | 44900 | 44900 | 177 |
| 582 | 20230719 | 092300 | 609184750 | 44900 | 44700 | 44900 | 44700 | 845 |
| 583 | 20230719 | 092200 | 571345650 | 44750 | 44750 | 44750 | 44650 | 1116 |
| 584 | 20230719 | 092100 | 521468450 | 44750 | 44700 | 44750 | 44700 | 37 |
| 585 | 20230719 | 092000 | 519813200 | 44700 | 44800 | 44800 | 44700 | 848 |
| 586 | 20230719 | 091900 | 481862650 | 44800 | 44800 | 44800 | 44800 | 107 |
| 587 | 20230719 | 091800 | 477069050 | 44800 | 44800 | 44800 | 44750 | 165 |
| 588 | 20230719 | 091700 | 469677250 | 44800 | 44800 | 44800 | 44800 | 89 |
| 589 | 20230719 | 091600 | 465690050 | 44800 | 44750 | 44800 | 44750 | 35 |
| 590 | 20230719 | 091500 | 464122550 | 44750 | 44650 | 44950 | 44650 | 3565 |
| 591 | 20230719 | 091400 | 304462950 | 44650 | 44650 | 44650 | 44600 | 266 |
| 592 | 20230719 | 091300 | 292588800 | 44650 | 44650 | 44650 | 44600 | 258 |
| 593 | 20230719 | 091200 | 281071750 | 44650 | 44650 | 44650 | 44600 | 117 |
| 594 | 20230719 | 091100 | 275847750 | 44650 | 44600 | 44650 | 44600 | 26 |
| 595 | 20230719 | 091000 | 274687900 | 44600 | 44650 | 44700 | 44600 | 433 |
| 596 | 20230719 | 090900 | 255355850 | 44650 | 44700 | 44700 | 44650 | 471 |
| 597 | 20230719 | 090800 | 234302400 | 44700 | 44750 | 44750 | 44700 | 366 |
| 598 | 20230719 | 090700 | 217933700 | 44750 | 44750 | 44750 | 44750 | 162 |
| 599 | 20230719 | 090600 | 210684200 | 44750 | 44700 | 44750 | 44700 | 160 |
| 600 | 20230719 | 090500 | 203528850 | 44700 | 44550 | 44700 | 44550 | 1202 |
| 601 | 20230719 | 090400 | 149870100 | 44550 | 44600 | 44600 | 44550 | 246 |
| 602 | 20230719 | 090300 | 138910050 | 44600 | 44550 | 44700 | 44550 | 1327 |
| 603 | 20230719 | 090200 | 79724350 | 44550 | 44550 | 44550 | 44500 | 239 |
| 604 | 20230719 | 090100 | 69081250 | 44550 | 44400 | 44550 | 44350 | 440 |
| 605 | 20230719 | 090000 | 49536700 | 44400 | 44100 | 44600 | 44100 | 1120 |