35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 192300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 50238 |
| 3 | 20230719 | 192200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 4 | 20230719 | 192100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 5 | 20230719 | 192000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 6 | 20230719 | 191900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 7 | 20230719 | 191800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 8 | 20230719 | 191700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 9 | 20230719 | 191600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 10 | 20230719 | 191500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 11 | 20230719 | 191400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 12 | 20230719 | 191300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 13 | 20230719 | 191200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 14 | 20230719 | 191100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 15 | 20230719 | 191000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 16 | 20230719 | 190900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 17 | 20230719 | 190800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 18 | 20230719 | 190700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 19 | 20230719 | 190600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 20 | 20230719 | 190500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 21 | 20230719 | 190400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 22 | 20230719 | 190300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 23 | 20230719 | 190200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 24 | 20230719 | 190100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 25 | 20230719 | 190000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 26 | 20230719 | 185900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 27 | 20230719 | 185800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 28 | 20230719 | 185700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 29 | 20230719 | 185600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 30 | 20230719 | 185500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 31 | 20230719 | 185400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 32 | 20230719 | 185300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 50238 |
| 33 | 20230719 | 185200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 34 | 20230719 | 185100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 35 | 20230719 | 185000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 36 | 20230719 | 184900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 37 | 20230719 | 184800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 38 | 20230719 | 184700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 39 | 20230719 | 184600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 40 | 20230719 | 184500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 41 | 20230719 | 184400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 42 | 20230719 | 184300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 43 | 20230719 | 184200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 44 | 20230719 | 184100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 45 | 20230719 | 184000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 46 | 20230719 | 183900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 47 | 20230719 | 183800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 48 | 20230719 | 183700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 49 | 20230719 | 183600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 50 | 20230719 | 183500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 51 | 20230719 | 183400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 52 | 20230719 | 183300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 53 | 20230719 | 183200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 54 | 20230719 | 183100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 55 | 20230719 | 183000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 56 | 20230719 | 182900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 57 | 20230719 | 182800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 58 | 20230719 | 182700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 59 | 20230719 | 182600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 60 | 20230719 | 182500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 61 | 20230719 | 182400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 62 | 20230719 | 182300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 50238 |
| 63 | 20230719 | 182200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 64 | 20230719 | 182100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 65 | 20230719 | 182000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 66 | 20230719 | 181900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 67 | 20230719 | 181800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 68 | 20230719 | 181700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 69 | 20230719 | 181600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 70 | 20230719 | 181500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 71 | 20230719 | 181400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 72 | 20230719 | 181300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 73 | 20230719 | 181200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 74 | 20230719 | 181100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 75 | 20230719 | 181000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 76 | 20230719 | 180900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 77 | 20230719 | 180800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 78 | 20230719 | 180700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 79 | 20230719 | 180600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 80 | 20230719 | 180500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 81 | 20230719 | 180400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 82 | 20230719 | 180300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 83 | 20230719 | 180200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 84 | 20230719 | 180100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 85 | 20230719 | 180000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 86 | 20230719 | 175900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 87 | 20230719 | 175800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 88 | 20230719 | 175700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 89 | 20230719 | 175600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 90 | 20230719 | 175500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 91 | 20230719 | 175400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 92 | 20230719 | 175300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 50238 |
| 93 | 20230719 | 175200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 94 | 20230719 | 175100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 95 | 20230719 | 175000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 96 | 20230719 | 174900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 97 | 20230719 | 174800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 98 | 20230719 | 174700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 99 | 20230719 | 174600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 100 | 20230719 | 174500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 101 | 20230719 | 174400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 102 | 20230719 | 174300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 103 | 20230719 | 174200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 104 | 20230719 | 174100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 105 | 20230719 | 174000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 106 | 20230719 | 173900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 107 | 20230719 | 173800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 108 | 20230719 | 173700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 109 | 20230719 | 173600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 110 | 20230719 | 173500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 111 | 20230719 | 173400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 112 | 20230719 | 173300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 113 | 20230719 | 173200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 114 | 20230719 | 173100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 115 | 20230719 | 173000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 116 | 20230719 | 172900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 117 | 20230719 | 172800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 118 | 20230719 | 172700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 119 | 20230719 | 172600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 120 | 20230719 | 172500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 121 | 20230719 | 172400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 122 | 20230719 | 172300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 50238 |
| 123 | 20230719 | 172200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 124 | 20230719 | 172100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 125 | 20230719 | 172000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 126 | 20230719 | 171900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 127 | 20230719 | 171800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 128 | 20230719 | 171700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 129 | 20230719 | 171600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 130 | 20230719 | 171500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 131 | 20230719 | 171400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 132 | 20230719 | 171300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 133 | 20230719 | 171200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 134 | 20230719 | 171100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 135 | 20230719 | 171000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 136 | 20230719 | 170900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 137 | 20230719 | 170800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 138 | 20230719 | 170700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 139 | 20230719 | 170600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 140 | 20230719 | 170500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 141 | 20230719 | 170400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 142 | 20230719 | 170300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 143 | 20230719 | 170200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 144 | 20230719 | 170100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 145 | 20230719 | 170000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 146 | 20230719 | 165900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 147 | 20230719 | 165800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 148 | 20230719 | 165700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 149 | 20230719 | 165600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 150 | 20230719 | 165500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 151 | 20230719 | 165400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 152 | 20230719 | 165300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 50238 |
| 153 | 20230719 | 165200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 154 | 20230719 | 165100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 155 | 20230719 | 165000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 156 | 20230719 | 164900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 157 | 20230719 | 164800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 158 | 20230719 | 164700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 159 | 20230719 | 164600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 160 | 20230719 | 164500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 161 | 20230719 | 164400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 162 | 20230719 | 164300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 163 | 20230719 | 164200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 164 | 20230719 | 164100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 165 | 20230719 | 164000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 166 | 20230719 | 163900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 167 | 20230719 | 163800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 168 | 20230719 | 163700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 169 | 20230719 | 163600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 170 | 20230719 | 163500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 171 | 20230719 | 163400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 172 | 20230719 | 163300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 173 | 20230719 | 163200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 174 | 20230719 | 163100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 175 | 20230719 | 163000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 176 | 20230719 | 162900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 177 | 20230719 | 162800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 178 | 20230719 | 162700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 179 | 20230719 | 162600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 180 | 20230719 | 162500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 181 | 20230719 | 162400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 182 | 20230719 | 162300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 50238 |
| 183 | 20230719 | 162200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 184 | 20230719 | 162100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 185 | 20230719 | 162000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 186 | 20230719 | 161900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 187 | 20230719 | 161800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 188 | 20230719 | 161700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 189 | 20230719 | 161600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 190 | 20230719 | 161500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 191 | 20230719 | 161400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 192 | 20230719 | 161300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 193 | 20230719 | 161200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 194 | 20230719 | 161100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 195 | 20230719 | 161000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 196 | 20230719 | 160900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 197 | 20230719 | 160800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 198 | 20230719 | 160700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 199 | 20230719 | 160600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 200 | 20230719 | 160500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 201 | 20230719 | 160400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 202 | 20230719 | 160300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 203 | 20230719 | 160200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 204 | 20230719 | 160100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 205 | 20230719 | 160000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 206 | 20230719 | 155900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 207 | 20230719 | 155800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 208 | 20230719 | 155700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 209 | 20230719 | 155600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 210 | 20230719 | 155500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 211 | 20230719 | 155400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 212 | 20230719 | 155300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 50238 |
| 213 | 20230719 | 155200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 214 | 20230719 | 155100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 215 | 20230719 | 155000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 216 | 20230719 | 154900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 217 | 20230719 | 154800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 218 | 20230719 | 154700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 219 | 20230719 | 154600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 220 | 20230719 | 154500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 221 | 20230719 | 154400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 222 | 20230719 | 154300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 223 | 20230719 | 154200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 224 | 20230719 | 154100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 225 | 20230719 | 154000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 226 | 20230719 | 153900 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 227 | 20230719 | 153800 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 228 | 20230719 | 153700 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 229 | 20230719 | 153600 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 230 | 20230719 | 153500 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 231 | 20230719 | 153400 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 232 | 20230719 | 153300 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 233 | 20230719 | 153200 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 234 | 20230719 | 153100 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 0 |
| 235 | 20230719 | 153000 | 127548424650 | 46950 | 46950 | 46950 | 46950 | 50238 |
| 236 | 20230719 | 152900 | 125189750550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 237 | 20230719 | 152800 | 125189750550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 238 | 20230719 | 152700 | 125189750550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 239 | 20230719 | 152600 | 125189750550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 240 | 20230719 | 152500 | 125189750550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 241 | 20230719 | 152400 | 125189750550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 242 | 20230719 | 152300 | 125189750550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 243 | 20230719 | 152200 | 125189750550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 244 | 20230719 | 152100 | 125189750550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 245 | 20230719 | 152000 | 125189750550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 246 | 20230719 | 151900 | 125189750550 | 47050 | 47000 | 47050 | 47000 | 8479 |
| 247 | 20230719 | 151800 | 124790983800 | 47050 | 47150 | 47150 | 47000 | 7956 |
| 248 | 20230719 | 151700 | 124416330000 | 47100 | 47100 | 47150 | 47050 | 7824 |
| 249 | 20230719 | 151600 | 124047857400 | 47100 | 47100 | 47150 | 47100 | 2361 |
| 250 | 20230719 | 151500 | 123936643300 | 47150 | 47100 | 47200 | 47050 | 4085 |
| 251 | 20230719 | 151400 | 123744147450 | 47100 | 47150 | 47200 | 47100 | 13867 |
| 252 | 20230719 | 151300 | 123090682000 | 47150 | 47200 | 47250 | 47150 | 6195 |
| 253 | 20230719 | 151200 | 122798277100 | 47200 | 47200 | 47250 | 47150 | 11892 |
| 254 | 20230719 | 151100 | 122236848550 | 47200 | 47200 | 47200 | 47150 | 2427 |
| 255 | 20230719 | 151000 | 122122331200 | 47200 | 47100 | 47200 | 47050 | 7310 |
| 256 | 20230719 | 150900 | 121777835800 | 47100 | 47150 | 47150 | 47100 | 3052 |
| 257 | 20230719 | 150800 | 121634043550 | 47150 | 47050 | 47150 | 47050 | 4986 |
| 258 | 20230719 | 150700 | 121399246900 | 47050 | 47100 | 47100 | 47050 | 2526 |
| 259 | 20230719 | 150600 | 121280302650 | 47100 | 47050 | 47100 | 47050 | 2531 |
| 260 | 20230719 | 150500 | 121161157300 | 47050 | 47050 | 47100 | 47000 | 3467 |
| 261 | 20230719 | 150400 | 120997998950 | 47050 | 47000 | 47100 | 47000 | 5646 |
| 262 | 20230719 | 150300 | 120732362100 | 47000 | 46950 | 47050 | 46950 | 6983 |
| 263 | 20230719 | 150200 | 120404174600 | 47000 | 46950 | 47000 | 46950 | 2989 |
| 264 | 20230719 | 150100 | 120263764000 | 47000 | 47000 | 47000 | 46900 | 5047 |
| 265 | 20230719 | 150000 | 120026618450 | 46950 | 46850 | 47000 | 46850 | 13747 |
| 266 | 20230719 | 145900 | 119381353650 | 46850 | 46950 | 47000 | 46850 | 4859 |
| 267 | 20230719 | 145800 | 119153310100 | 47000 | 46850 | 47000 | 46850 | 13136 |
| 268 | 20230719 | 145700 | 118536819600 | 46850 | 46850 | 46900 | 46850 | 1653 |
| 269 | 20230719 | 145600 | 118459374250 | 46850 | 46850 | 46900 | 46850 | 5561 |
| 270 | 20230719 | 145500 | 118198829600 | 46850 | 46850 | 46900 | 46850 | 4910 |
| 271 | 20230719 | 145400 | 117968785800 | 46850 | 46850 | 46900 | 46850 | 2242 |
| 272 | 20230719 | 145300 | 117863729950 | 46850 | 46900 | 46900 | 46850 | 5670 |
| 273 | 20230719 | 145200 | 117598015000 | 46900 | 46900 | 46950 | 46850 | 1803 |
| 274 | 20230719 | 145100 | 117513468050 | 46900 | 46850 | 46900 | 46850 | 6431 |
| 275 | 20230719 | 145000 | 117211982450 | 46850 | 46850 | 46900 | 46850 | 1597 |
| 276 | 20230719 | 144900 | 117137129750 | 46850 | 46900 | 46950 | 46850 | 6966 |
| 277 | 20230719 | 144800 | 116810516350 | 46900 | 46900 | 46950 | 46850 | 2598 |
| 278 | 20230719 | 144700 | 116688738750 | 46900 | 46850 | 46900 | 46850 | 2253 |
| 279 | 20230719 | 144600 | 116583094600 | 46900 | 46900 | 46900 | 46850 | 1372 |
| 280 | 20230719 | 144500 | 116518800050 | 46900 | 46900 | 46950 | 46850 | 5121 |
| 281 | 20230719 | 144400 | 116278615100 | 46900 | 46750 | 46950 | 46750 | 4807 |
| 282 | 20230719 | 144300 | 116053337550 | 46750 | 46700 | 46850 | 46700 | 4618 |
| 283 | 20230719 | 144200 | 115837358850 | 46700 | 46700 | 46750 | 46700 | 1079 |
| 284 | 20230719 | 144100 | 115786940600 | 46700 | 46700 | 46750 | 46700 | 2008 |
| 285 | 20230719 | 144000 | 115693128300 | 46750 | 46750 | 46800 | 46700 | 1308 |
| 286 | 20230719 | 143900 | 115632001500 | 46700 | 46700 | 46750 | 46700 | 2925 |
| 287 | 20230719 | 143800 | 115495388800 | 46700 | 46750 | 46800 | 46700 | 1270 |
| 288 | 20230719 | 143700 | 115436029750 | 46750 | 46750 | 46800 | 46750 | 1175 |
| 289 | 20230719 | 143600 | 115381089150 | 46750 | 46700 | 46850 | 46700 | 2618 |
| 290 | 20230719 | 143500 | 115258670700 | 46700 | 46700 | 46750 | 46700 | 2306 |
| 291 | 20230719 | 143400 | 115150975400 | 46700 | 46700 | 46750 | 46650 | 6200 |
| 292 | 20230719 | 143300 | 114861448800 | 46700 | 46750 | 46800 | 46700 | 4554 |
| 293 | 20230719 | 143200 | 114648623550 | 46750 | 46800 | 46850 | 46750 | 2228 |
| 294 | 20230719 | 143100 | 114544374700 | 46800 | 46800 | 46850 | 46800 | 1231 |
| 295 | 20230719 | 143000 | 114486751300 | 46800 | 46850 | 46850 | 46800 | 2257 |
| 296 | 20230719 | 142900 | 114381043450 | 46800 | 46800 | 46850 | 46800 | 2173 |
| 297 | 20230719 | 142800 | 114279305200 | 46850 | 46750 | 46850 | 46700 | 4676 |
| 298 | 20230719 | 142700 | 114060651500 | 46750 | 46800 | 46800 | 46750 | 2057 |
| 299 | 20230719 | 142600 | 113964465950 | 46750 | 46750 | 46850 | 46750 | 4423 |
| 300 | 20230719 | 142500 | 113757465750 | 46800 | 46800 | 46850 | 46750 | 3418 |
| 301 | 20230719 | 142400 | 113597502700 | 46850 | 46900 | 46900 | 46800 | 4653 |
| 302 | 20230719 | 142300 | 113379472700 | 46900 | 46950 | 47000 | 46900 | 3293 |
| 303 | 20230719 | 142200 | 113224888300 | 47000 | 46950 | 47000 | 46950 | 1189 |
| 304 | 20230719 | 142100 | 113169051450 | 46950 | 46950 | 47000 | 46950 | 762 |
| 305 | 20230719 | 142000 | 113133273350 | 46950 | 46950 | 47000 | 46900 | 3745 |
| 306 | 20230719 | 141900 | 112957438200 | 46950 | 46950 | 47000 | 46950 | 1568 |
| 307 | 20230719 | 141800 | 112883811800 | 46950 | 46900 | 47000 | 46900 | 3142 |
| 308 | 20230719 | 141700 | 112736304800 | 46900 | 46900 | 46950 | 46900 | 884 |
| 309 | 20230719 | 141600 | 112694839450 | 46950 | 47000 | 47000 | 46900 | 1658 |
| 310 | 20230719 | 141500 | 112617051450 | 46950 | 46950 | 47000 | 46950 | 1732 |
| 311 | 20230719 | 141400 | 112535724150 | 46950 | 46900 | 47000 | 46900 | 3927 |
| 312 | 20230719 | 141300 | 112351392550 | 46900 | 46900 | 46950 | 46900 | 1250 |
| 313 | 20230719 | 141200 | 112292764300 | 46900 | 46900 | 46950 | 46900 | 1483 |
| 314 | 20230719 | 141100 | 112223193000 | 46900 | 46950 | 46950 | 46900 | 2249 |
| 315 | 20230719 | 141000 | 112117656650 | 46950 | 46950 | 46950 | 46900 | 3516 |
| 316 | 20230719 | 140900 | 111952724650 | 46950 | 46950 | 47000 | 46900 | 2615 |
| 317 | 20230719 | 140800 | 111830021150 | 46950 | 46950 | 47000 | 46900 | 1524 |
| 318 | 20230719 | 140700 | 111758461050 | 46900 | 46900 | 47000 | 46900 | 2128 |
| 319 | 20230719 | 140600 | 111658595850 | 46900 | 46900 | 46950 | 46900 | 2084 |
| 320 | 20230719 | 140500 | 111560806100 | 46900 | 47000 | 47000 | 46900 | 8130 |
| 321 | 20230719 | 140400 | 111179120300 | 46950 | 46900 | 47000 | 46900 | 3325 |
| 322 | 20230719 | 140300 | 111023004250 | 46950 | 47000 | 47000 | 46900 | 8096 |
| 323 | 20230719 | 140200 | 110642784100 | 47000 | 47050 | 47050 | 47000 | 3147 |
| 324 | 20230719 | 140100 | 110494862400 | 47000 | 47050 | 47100 | 47000 | 6360 |
| 325 | 20230719 | 140000 | 110195625650 | 47050 | 47050 | 47100 | 47050 | 2136 |
| 326 | 20230719 | 135900 | 110095106550 | 47050 | 47050 | 47100 | 47050 | 2425 |
| 327 | 20230719 | 135800 | 109981001050 | 47050 | 47050 | 47100 | 47050 | 2017 |
| 328 | 20230719 | 135700 | 109886053250 | 47050 | 47050 | 47100 | 47000 | 2554 |
| 329 | 20230719 | 135600 | 109765905850 | 47050 | 47000 | 47050 | 47000 | 2956 |
| 330 | 20230719 | 135500 | 109626853450 | 47000 | 47000 | 47050 | 46950 | 2818 |
| 331 | 20230719 | 135400 | 109494423450 | 47000 | 47000 | 47000 | 46950 | 1771 |
| 332 | 20230719 | 135300 | 109411217550 | 46950 | 46900 | 47000 | 46900 | 3758 |
| 333 | 20230719 | 135200 | 109234786100 | 46900 | 46950 | 46950 | 46900 | 1272 |
| 334 | 20230719 | 135100 | 109175084850 | 46950 | 46900 | 46950 | 46900 | 7749 |
| 335 | 20230719 | 135000 | 108811357350 | 46950 | 46900 | 46950 | 46850 | 5518 |
| 336 | 20230719 | 134900 | 108552530000 | 46900 | 46900 | 46900 | 46850 | 2879 |
| 337 | 20230719 | 134800 | 108417614200 | 46900 | 46850 | 46900 | 46800 | 3636 |
| 338 | 20230719 | 134700 | 108247234650 | 46800 | 46700 | 46850 | 46700 | 5518 |
| 339 | 20230719 | 134600 | 107989152750 | 46750 | 46600 | 46750 | 46600 | 6334 |
| 340 | 20230719 | 134500 | 107693523600 | 46650 | 46600 | 46650 | 46550 | 2672 |
| 341 | 20230719 | 134400 | 107568996650 | 46550 | 46600 | 46650 | 46550 | 5470 |
| 342 | 20230719 | 134300 | 107314067850 | 46600 | 46600 | 46650 | 46600 | 942 |
| 343 | 20230719 | 134200 | 107270152300 | 46650 | 46600 | 46650 | 46550 | 2285 |
| 344 | 20230719 | 134100 | 107163594000 | 46650 | 46450 | 46650 | 46400 | 5822 |
| 345 | 20230719 | 134000 | 106892625000 | 46450 | 46400 | 46500 | 46400 | 6269 |
| 346 | 20230719 | 133900 | 106601529400 | 46450 | 46500 | 46500 | 46400 | 1585 |
| 347 | 20230719 | 133800 | 106527922300 | 46500 | 46400 | 46500 | 46350 | 3785 |
| 348 | 20230719 | 133700 | 106352295800 | 46400 | 46350 | 46400 | 46350 | 1296 |
| 349 | 20230719 | 133600 | 106292214350 | 46400 | 46350 | 46400 | 46350 | 2788 |
| 350 | 20230719 | 133500 | 106162953000 | 46350 | 46350 | 46400 | 46350 | 969 |
| 351 | 20230719 | 133400 | 106118020250 | 46400 | 46350 | 46400 | 46350 | 3249 |
| 352 | 20230719 | 133300 | 105967415750 | 46400 | 46400 | 46400 | 46350 | 1193 |
| 353 | 20230719 | 133200 | 105912092900 | 46400 | 46350 | 46400 | 46350 | 2983 |
| 354 | 20230719 | 133100 | 105773719200 | 46400 | 46350 | 46400 | 46350 | 2090 |
| 355 | 20230719 | 133000 | 105676823250 | 46350 | 46450 | 46450 | 46350 | 1803 |
| 356 | 20230719 | 132900 | 105593173350 | 46400 | 46450 | 46450 | 46400 | 2041 |
| 357 | 20230719 | 132800 | 105498464250 | 46400 | 46400 | 46450 | 46400 | 1614 |
| 358 | 20230719 | 132700 | 105423535500 | 46450 | 46400 | 46450 | 46400 | 1820 |
| 359 | 20230719 | 132600 | 105339068750 | 46400 | 46450 | 46450 | 46400 | 1128 |
| 360 | 20230719 | 132500 | 105286724250 | 46450 | 46450 | 46500 | 46400 | 1373 |
| 361 | 20230719 | 132400 | 105222970250 | 46400 | 46400 | 46450 | 46400 | 1736 |
| 362 | 20230719 | 132300 | 105142374050 | 46450 | 46400 | 46450 | 46400 | 1292 |
| 363 | 20230719 | 132200 | 105082373850 | 46400 | 46400 | 46450 | 46400 | 2196 |
| 364 | 20230719 | 132100 | 104980459650 | 46400 | 46350 | 46450 | 46350 | 1904 |
| 365 | 20230719 | 132000 | 104892109200 | 46400 | 46400 | 46400 | 46350 | 2071 |
| 366 | 20230719 | 131900 | 104796033300 | 46350 | 46350 | 46400 | 46350 | 4625 |
| 367 | 20230719 | 131800 | 104581566450 | 46400 | 46450 | 46450 | 46350 | 3541 |
| 368 | 20230719 | 131700 | 104417261600 | 46450 | 46450 | 46450 | 46400 | 2772 |
| 369 | 20230719 | 131600 | 104288533700 | 46450 | 46450 | 46450 | 46400 | 1202 |
| 370 | 20230719 | 131500 | 104232739500 | 46450 | 46500 | 46500 | 46400 | 1207 |
| 371 | 20230719 | 131400 | 104176707700 | 46500 | 46500 | 46500 | 46450 | 3152 |
| 372 | 20230719 | 131300 | 104030279550 | 46500 | 46450 | 46500 | 46450 | 2007 |
| 373 | 20230719 | 131200 | 103937020500 | 46500 | 46450 | 46500 | 46450 | 4005 |
| 374 | 20230719 | 131100 | 103750812950 | 46450 | 46400 | 46500 | 46350 | 4489 |
| 375 | 20230719 | 131000 | 103542447600 | 46400 | 46350 | 46400 | 46300 | 7097 |
| 376 | 20230719 | 130900 | 103213440300 | 46350 | 46300 | 46350 | 46300 | 2240 |
| 377 | 20230719 | 130800 | 103109664150 | 46300 | 46300 | 46350 | 46300 | 1194 |
| 378 | 20230719 | 130700 | 103054378150 | 46350 | 46350 | 46350 | 46300 | 5597 |
| 379 | 20230719 | 130600 | 102795219300 | 46300 | 46350 | 46350 | 46300 | 11730 |
| 380 | 20230719 | 130500 | 102251601200 | 46300 | 46300 | 46350 | 46300 | 3282 |
| 381 | 20230719 | 130400 | 102099638950 | 46300 | 46300 | 46350 | 46300 | 11571 |
| 382 | 20230719 | 130300 | 101563883150 | 46350 | 46300 | 46350 | 46300 | 6327 |
| 383 | 20230719 | 130200 | 101270912100 | 46350 | 46400 | 46400 | 46300 | 13805 |
| 384 | 20230719 | 130100 | 100631060300 | 46400 | 46350 | 46400 | 46350 | 1938 |
| 385 | 20230719 | 130000 | 100541219950 | 46350 | 46350 | 46400 | 46350 | 3022 |
| 386 | 20230719 | 125900 | 100401131000 | 46400 | 46400 | 46450 | 46350 | 1819 |
| 387 | 20230719 | 125800 | 100316748100 | 46400 | 46500 | 46550 | 46400 | 18958 |
| 388 | 20230719 | 125700 | 99436490350 | 46500 | 46500 | 46550 | 46500 | 1976 |
| 389 | 20230719 | 125600 | 99344605250 | 46500 | 46550 | 46550 | 46500 | 1145 |
| 390 | 20230719 | 125500 | 99291349350 | 46500 | 46500 | 46550 | 46500 | 4804 |
| 391 | 20230719 | 125400 | 99067955350 | 46550 | 46500 | 46550 | 46500 | 2532 |
| 392 | 20230719 | 125300 | 98950119100 | 46550 | 46550 | 46550 | 46500 | 3546 |
| 393 | 20230719 | 125200 | 98785070250 | 46550 | 46500 | 46550 | 46500 | 2239 |
| 394 | 20230719 | 125100 | 98680871350 | 46550 | 46550 | 46550 | 46500 | 521 |
| 395 | 20230719 | 125000 | 98656636950 | 46500 | 46500 | 46550 | 46500 | 637 |
| 396 | 20230719 | 124900 | 98626999450 | 46500 | 46500 | 46600 | 46500 | 6857 |
| 397 | 20230719 | 124800 | 98307879400 | 46500 | 46500 | 46550 | 46500 | 1099 |
| 398 | 20230719 | 124700 | 98256763600 | 46550 | 46500 | 46550 | 46500 | 1403 |
| 399 | 20230719 | 124600 | 98191493350 | 46550 | 46550 | 46550 | 46500 | 1511 |
| 400 | 20230719 | 124500 | 98121200800 | 46500 | 46550 | 46600 | 46500 | 3729 |
| 401 | 20230719 | 124400 | 97947693400 | 46600 | 46550 | 46600 | 46550 | 1485 |
| 402 | 20230719 | 124300 | 97878557600 | 46550 | 46550 | 46600 | 46550 | 3294 |
| 403 | 20230719 | 124200 | 97725174950 | 46550 | 46600 | 46650 | 46550 | 2326 |
| 404 | 20230719 | 124100 | 97616784200 | 46600 | 46650 | 46700 | 46600 | 1412 |
| 405 | 20230719 | 124000 | 97550933900 | 46650 | 46700 | 46700 | 46650 | 1171 |
| 406 | 20230719 | 123900 | 97496296500 | 46700 | 46800 | 46800 | 46700 | 6739 |
| 407 | 20230719 | 123800 | 97181383450 | 46800 | 46800 | 46850 | 46800 | 963 |
| 408 | 20230719 | 123700 | 97136314650 | 46800 | 46800 | 46850 | 46800 | 3564 |
| 409 | 20230719 | 123600 | 96969507250 | 46800 | 46800 | 46850 | 46800 | 843 |
| 410 | 20230719 | 123500 | 96930045750 | 46800 | 46850 | 46850 | 46800 | 2412 |
| 411 | 20230719 | 123400 | 96817162950 | 46800 | 46800 | 46850 | 46800 | 1090 |
| 412 | 20230719 | 123300 | 96766144650 | 46850 | 46850 | 46850 | 46800 | 784 |
| 413 | 20230719 | 123200 | 96729449200 | 46850 | 46850 | 46900 | 46800 | 3495 |
| 414 | 20230719 | 123100 | 96565704250 | 46850 | 46850 | 46900 | 46850 | 1475 |
| 415 | 20230719 | 123000 | 96496544250 | 46850 | 46850 | 46900 | 46800 | 3154 |
| 416 | 20230719 | 122900 | 96348824650 | 46850 | 46800 | 46850 | 46800 | 2984 |
| 417 | 20230719 | 122800 | 96209048750 | 46800 | 46800 | 46850 | 46800 | 1245 |
| 418 | 20230719 | 122700 | 96150768900 | 46800 | 46750 | 46800 | 46750 | 2010 |
| 419 | 20230719 | 122600 | 96056724850 | 46800 | 46650 | 46800 | 46650 | 3608 |
| 420 | 20230719 | 122500 | 95888199250 | 46650 | 46600 | 46650 | 46600 | 2146 |
| 421 | 20230719 | 122400 | 95788139750 | 46600 | 46650 | 46650 | 46600 | 1442 |
| 422 | 20230719 | 122300 | 95720894050 | 46600 | 46600 | 46650 | 46600 | 799 |
| 423 | 20230719 | 122200 | 95683651200 | 46600 | 46700 | 46700 | 46600 | 767 |
| 424 | 20230719 | 122100 | 95647865600 | 46650 | 46700 | 46700 | 46650 | 1078 |
| 425 | 20230719 | 122000 | 95597569150 | 46700 | 46650 | 46700 | 46600 | 4296 |
| 426 | 20230719 | 121900 | 95397122100 | 46700 | 46650 | 46700 | 46650 | 818 |
| 427 | 20230719 | 121800 | 95358960400 | 46650 | 46700 | 46700 | 46650 | 751 |
| 428 | 20230719 | 121700 | 95323922700 | 46650 | 46650 | 46700 | 46650 | 1296 |
| 429 | 20230719 | 121600 | 95263462900 | 46700 | 46650 | 46700 | 46600 | 2315 |
| 430 | 20230719 | 121500 | 95155479850 | 46650 | 46650 | 46650 | 46600 | 2413 |
| 431 | 20230719 | 121400 | 95042938800 | 46600 | 46550 | 46650 | 46550 | 3327 |
| 432 | 20230719 | 121300 | 94887930900 | 46600 | 46500 | 46600 | 46450 | 2887 |
| 433 | 20230719 | 121200 | 94753616600 | 46500 | 46450 | 46500 | 46450 | 798 |
| 434 | 20230719 | 121100 | 94716531350 | 46450 | 46450 | 46500 | 46450 | 2808 |
| 435 | 20230719 | 121000 | 94586026200 | 46500 | 46450 | 46500 | 46400 | 639 |
| 436 | 20230719 | 120900 | 94556346750 | 46450 | 46400 | 46450 | 46400 | 2928 |
| 437 | 20230719 | 120800 | 94420359050 | 46450 | 46400 | 46450 | 46350 | 1803 |
| 438 | 20230719 | 120700 | 94336692350 | 46350 | 46450 | 46450 | 46350 | 3568 |
| 439 | 20230719 | 120600 | 94171130650 | 46400 | 46400 | 46450 | 46350 | 2489 |
| 440 | 20230719 | 120500 | 94055656850 | 46400 | 46400 | 46400 | 46350 | 2450 |
| 441 | 20230719 | 120400 | 93942009350 | 46400 | 46400 | 46400 | 46350 | 1344 |
| 442 | 20230719 | 120300 | 93879673100 | 46400 | 46450 | 46450 | 46350 | 5921 |
| 443 | 20230719 | 120200 | 93604900200 | 46450 | 46450 | 46500 | 46400 | 1935 |
| 444 | 20230719 | 120100 | 93515022500 | 46450 | 46350 | 46500 | 46350 | 10592 |
| 445 | 20230719 | 120000 | 93023515750 | 46350 | 46450 | 46450 | 46350 | 5295 |
| 446 | 20230719 | 115900 | 92777824800 | 46450 | 46500 | 46500 | 46400 | 1766 |
| 447 | 20230719 | 115800 | 92695785650 | 46450 | 46350 | 46500 | 46350 | 10329 |
| 448 | 20230719 | 115700 | 92216424650 | 46350 | 46450 | 46450 | 46350 | 23947 |
| 449 | 20230719 | 115600 | 91105891500 | 46450 | 46400 | 46450 | 46400 | 2811 |
| 450 | 20230719 | 115500 | 90975373700 | 46450 | 46450 | 46500 | 46400 | 1582 |
| 451 | 20230719 | 115400 | 90901883850 | 46450 | 46450 | 46500 | 46450 | 4038 |
| 452 | 20230719 | 115300 | 90714303000 | 46450 | 46500 | 46500 | 46450 | 1404 |
| 453 | 20230719 | 115200 | 90649053950 | 46450 | 46450 | 46500 | 46450 | 9920 |
| 454 | 20230719 | 115100 | 90187989900 | 46500 | 46500 | 46550 | 46450 | 3053 |
| 455 | 20230719 | 115000 | 90046085450 | 46500 | 46550 | 46550 | 46500 | 13076 |
| 456 | 20230719 | 114900 | 89438039500 | 46500 | 46550 | 46550 | 46500 | 1709 |
| 457 | 20230719 | 114800 | 89358537850 | 46550 | 46500 | 46550 | 46500 | 1842 |
| 458 | 20230719 | 114700 | 89272827000 | 46500 | 46500 | 46550 | 46500 | 1004 |
| 459 | 20230719 | 114600 | 89226137650 | 46550 | 46550 | 46550 | 46500 | 5789 |
| 460 | 20230719 | 114500 | 88956921350 | 46600 | 46550 | 46600 | 46500 | 2640 |
| 461 | 20230719 | 114400 | 88834048500 | 46550 | 46550 | 46600 | 46550 | 3784 |
| 462 | 20230719 | 114300 | 88657885100 | 46550 | 46550 | 46650 | 46550 | 3276 |
| 463 | 20230719 | 114200 | 88505314350 | 46600 | 46600 | 46650 | 46550 | 2819 |
| 464 | 20230719 | 114100 | 88374021950 | 46600 | 46600 | 46650 | 46550 | 1601 |
| 465 | 20230719 | 114000 | 88299444350 | 46600 | 46650 | 46650 | 46600 | 2625 |
| 466 | 20230719 | 113900 | 88177006200 | 46650 | 46600 | 46650 | 46550 | 1982 |
| 467 | 20230719 | 113800 | 88084671850 | 46550 | 46550 | 46600 | 46550 | 2446 |
| 468 | 20230719 | 113700 | 87970800500 | 46550 | 46550 | 46600 | 46500 | 3274 |
| 469 | 20230719 | 113600 | 87818365500 | 46550 | 46550 | 46550 | 46500 | 3272 |
| 470 | 20230719 | 113500 | 87666104850 | 46550 | 46600 | 46600 | 46500 | 12036 |
| 471 | 20230719 | 113400 | 87106149250 | 46600 | 46600 | 46600 | 46550 | 3899 |
| 472 | 20230719 | 113300 | 86924612050 | 46550 | 46600 | 46650 | 46550 | 14732 |
| 473 | 20230719 | 113200 | 86238347300 | 46600 | 46650 | 46650 | 46600 | 2057 |
| 474 | 20230719 | 113100 | 86142480300 | 46650 | 46700 | 46750 | 46600 | 13856 |
| 475 | 20230719 | 113000 | 85495788950 | 46750 | 46750 | 46750 | 46700 | 2170 |
| 476 | 20230719 | 112900 | 85394419950 | 46750 | 46750 | 46750 | 46700 | 2310 |
| 477 | 20230719 | 112800 | 85286524900 | 46700 | 46700 | 46750 | 46700 | 583 |
| 478 | 20230719 | 112700 | 85259294200 | 46750 | 46750 | 46750 | 46700 | 2107 |
| 479 | 20230719 | 112600 | 85160838000 | 46750 | 46750 | 46800 | 46750 | 2797 |
| 480 | 20230719 | 112500 | 85030066000 | 46750 | 46750 | 46800 | 46750 | 878 |
| 481 | 20230719 | 112400 | 84989009400 | 46750 | 46750 | 46800 | 46750 | 2308 |
| 482 | 20230719 | 112300 | 84881092000 | 46750 | 46800 | 46800 | 46750 | 1495 |
| 483 | 20230719 | 112200 | 84811191100 | 46750 | 46750 | 46800 | 46750 | 2433 |
| 484 | 20230719 | 112100 | 84697433200 | 46800 | 46800 | 46800 | 46750 | 1417 |
| 485 | 20230719 | 112000 | 84631142700 | 46800 | 46800 | 46800 | 46750 | 918 |
| 486 | 20230719 | 111900 | 84588207600 | 46750 | 46800 | 46800 | 46750 | 3133 |
| 487 | 20230719 | 111800 | 84441666800 | 46800 | 46750 | 46800 | 46750 | 1781 |
| 488 | 20230719 | 111700 | 84358369400 | 46750 | 46800 | 46800 | 46750 | 1943 |
| 489 | 20230719 | 111600 | 84267500750 | 46800 | 46800 | 46850 | 46800 | 1905 |
| 490 | 20230719 | 111500 | 84178322300 | 46800 | 46900 | 46950 | 46800 | 2033 |
| 491 | 20230719 | 111400 | 84083032500 | 46900 | 46900 | 46950 | 46900 | 818 |
| 492 | 20230719 | 111300 | 84044646500 | 46950 | 46900 | 46950 | 46800 | 3453 |
| 493 | 20230719 | 111200 | 83882764150 | 46950 | 46800 | 46950 | 46800 | 5564 |
| 494 | 20230719 | 111100 | 83621941950 | 46800 | 46650 | 46800 | 46650 | 4245 |
| 495 | 20230719 | 111000 | 83423539250 | 46650 | 46700 | 46750 | 46650 | 2629 |
| 496 | 20230719 | 110900 | 83300843500 | 46700 | 46700 | 46750 | 46650 | 2868 |
| 497 | 20230719 | 110800 | 83166939450 | 46750 | 46700 | 46750 | 46700 | 3021 |
| 498 | 20230719 | 110700 | 83025793300 | 46700 | 46650 | 46750 | 46650 | 8275 |
| 499 | 20230719 | 110600 | 82639501850 | 46700 | 46750 | 46800 | 46700 | 17955 |
| 500 | 20230719 | 110500 | 81800717050 | 46800 | 46850 | 46850 | 46750 | 5194 |
| 501 | 20230719 | 110400 | 81557635600 | 46850 | 46850 | 46900 | 46800 | 4773 |
| 502 | 20230719 | 110300 | 81334034650 | 46850 | 46950 | 46950 | 46850 | 3395 |
| 503 | 20230719 | 110200 | 81174881550 | 46900 | 46850 | 46900 | 46850 | 4001 |
| 504 | 20230719 | 110100 | 80987300750 | 46900 | 46900 | 46900 | 46850 | 1644 |
| 505 | 20230719 | 110000 | 80910214400 | 46900 | 46850 | 46950 | 46850 | 3232 |
| 506 | 20230719 | 105900 | 80758643750 | 46850 | 46850 | 46900 | 46850 | 915 |
| 507 | 20230719 | 105800 | 80715757400 | 46850 | 46950 | 46950 | 46800 | 2898 |
| 508 | 20230719 | 105700 | 80579927750 | 46900 | 46900 | 46950 | 46800 | 3263 |
| 509 | 20230719 | 105600 | 80426907500 | 46900 | 47000 | 47000 | 46850 | 2545 |
| 510 | 20230719 | 105500 | 80307423250 | 47000 | 46700 | 47000 | 46700 | 14644 |
| 511 | 20230719 | 105400 | 79620489250 | 46700 | 46800 | 46800 | 46700 | 2486 |
| 512 | 20230719 | 105300 | 79504232500 | 46750 | 46800 | 46800 | 46750 | 1272 |
| 513 | 20230719 | 105200 | 79444751050 | 46800 | 46800 | 46850 | 46800 | 1392 |
| 514 | 20230719 | 105100 | 79379594950 | 46800 | 46800 | 46850 | 46750 | 6269 |
| 515 | 20230719 | 105000 | 79086313450 | 46850 | 46750 | 46900 | 46750 | 3846 |
| 516 | 20230719 | 104900 | 78906261850 | 46750 | 46850 | 46900 | 46750 | 9773 |
| 517 | 20230719 | 104800 | 78448735600 | 46850 | 46850 | 46900 | 46850 | 1452 |
| 518 | 20230719 | 104700 | 78380663500 | 46900 | 46850 | 46900 | 46850 | 1081 |
| 519 | 20230719 | 104600 | 78330015400 | 46850 | 46850 | 46900 | 46800 | 4477 |
| 520 | 20230719 | 104500 | 78120155900 | 46850 | 46900 | 46950 | 46850 | 5041 |
| 521 | 20230719 | 104400 | 77883868750 | 46900 | 46950 | 46950 | 46900 | 1297 |
| 522 | 20230719 | 104300 | 77823027800 | 46900 | 46900 | 46950 | 46900 | 2490 |
| 523 | 20230719 | 104200 | 77706187100 | 46900 | 46900 | 46950 | 46900 | 2024 |
| 524 | 20230719 | 104100 | 77611236300 | 46900 | 46950 | 46950 | 46900 | 2342 |
| 525 | 20230719 | 104000 | 77501369150 | 46950 | 46950 | 46950 | 46900 | 6988 |
| 526 | 20230719 | 103900 | 77173505900 | 46950 | 46950 | 47000 | 46950 | 2165 |
| 527 | 20230719 | 103800 | 77071844800 | 46950 | 46950 | 47000 | 46950 | 2810 |
| 528 | 20230719 | 103700 | 76939913100 | 46950 | 47000 | 47050 | 46950 | 2193 |
| 529 | 20230719 | 103600 | 76836848750 | 47000 | 47000 | 47000 | 46950 | 3086 |
| 530 | 20230719 | 103500 | 76691855400 | 47000 | 46950 | 47000 | 46950 | 1923 |
| 531 | 20230719 | 103400 | 76601519700 | 46950 | 47000 | 47050 | 46950 | 4473 |
| 532 | 20230719 | 103300 | 76391320700 | 47000 | 47050 | 47050 | 47000 | 1489 |
| 533 | 20230719 | 103200 | 76321327550 | 47000 | 47050 | 47050 | 47000 | 5985 |
| 534 | 20230719 | 103100 | 76039907400 | 47000 | 47000 | 47050 | 47000 | 3326 |
| 535 | 20230719 | 103000 | 75883551650 | 47050 | 47000 | 47050 | 47000 | 1253 |
| 536 | 20230719 | 102900 | 75824637900 | 47000 | 47050 | 47050 | 47000 | 1993 |
| 537 | 20230719 | 102800 | 75730920800 | 47050 | 47050 | 47150 | 47000 | 7202 |
| 538 | 20230719 | 102700 | 75391896700 | 47050 | 47100 | 47150 | 47050 | 2964 |
| 539 | 20230719 | 102600 | 75252305950 | 47100 | 47300 | 47300 | 47050 | 18064 |
| 540 | 20230719 | 102500 | 74399735500 | 47300 | 47300 | 47350 | 47250 | 3050 |
| 541 | 20230719 | 102400 | 74255474200 | 47250 | 47300 | 47300 | 47250 | 4356 |
| 542 | 20230719 | 102300 | 74049487900 | 47300 | 47250 | 47300 | 47250 | 3491 |
| 543 | 20230719 | 102200 | 73884383100 | 47250 | 47200 | 47350 | 47150 | 16103 |
| 544 | 20230719 | 102100 | 73123577000 | 47200 | 47050 | 47200 | 47000 | 9358 |
| 545 | 20230719 | 102000 | 72682904800 | 47050 | 47000 | 47100 | 47000 | 6144 |
| 546 | 20230719 | 101900 | 72393860350 | 47000 | 47100 | 47100 | 47000 | 7286 |
| 547 | 20230719 | 101800 | 72051185550 | 47100 | 47250 | 47250 | 47100 | 6274 |
| 548 | 20230719 | 101700 | 71755224000 | 47200 | 47300 | 47300 | 47200 | 2331 |
| 549 | 20230719 | 101600 | 71645086800 | 47250 | 47300 | 47300 | 47250 | 3036 |
| 550 | 20230719 | 101500 | 71501617300 | 47250 | 47300 | 47300 | 47200 | 2979 |
| 551 | 20230719 | 101400 | 71360794950 | 47250 | 47300 | 47350 | 47250 | 4937 |
| 552 | 20230719 | 101300 | 71127321150 | 47300 | 47200 | 47350 | 47200 | 6270 |
| 553 | 20230719 | 101200 | 70830912450 | 47200 | 47200 | 47250 | 47150 | 3073 |
| 554 | 20230719 | 101100 | 70685795750 | 47150 | 47250 | 47250 | 47150 | 7176 |
| 555 | 20230719 | 101000 | 70346962050 | 47250 | 47100 | 47250 | 47100 | 14357 |
| 556 | 20230719 | 100900 | 69669580650 | 47100 | 47050 | 47100 | 47050 | 6017 |
| 557 | 20230719 | 100800 | 69386272950 | 47050 | 46900 | 47050 | 46900 | 5517 |
| 558 | 20230719 | 100700 | 69127141200 | 46950 | 46850 | 46950 | 46800 | 10729 |
| 559 | 20230719 | 100600 | 68624440350 | 46800 | 46800 | 46850 | 46750 | 3662 |
| 560 | 20230719 | 100500 | 68453073050 | 46750 | 46700 | 46800 | 46700 | 5147 |
| 561 | 20230719 | 100400 | 68212560700 | 46700 | 46650 | 46700 | 46650 | 2050 |
| 562 | 20230719 | 100300 | 68116906850 | 46650 | 46700 | 46700 | 46650 | 3848 |
| 563 | 20230719 | 100200 | 67937302950 | 46650 | 46900 | 46900 | 46650 | 13239 |
| 564 | 20230719 | 100100 | 67318275850 | 46850 | 46800 | 46900 | 46750 | 3088 |
| 565 | 20230719 | 100000 | 67173634550 | 46800 | 46600 | 46850 | 46600 | 12158 |
| 566 | 20230719 | 095900 | 66605341300 | 46650 | 46600 | 46650 | 46600 | 4972 |
| 567 | 20230719 | 095800 | 66373512250 | 46650 | 46650 | 46700 | 46600 | 4739 |
| 568 | 20230719 | 095700 | 66152512350 | 46600 | 46550 | 46700 | 46550 | 7229 |
| 569 | 20230719 | 095600 | 65815646500 | 46600 | 46600 | 46600 | 46550 | 4744 |
| 570 | 20230719 | 095500 | 65594745950 | 46600 | 46650 | 46700 | 46550 | 8189 |
| 571 | 20230719 | 095400 | 65212968200 | 46650 | 46650 | 46700 | 46600 | 7874 |
| 572 | 20230719 | 095300 | 64845589300 | 46700 | 46650 | 46700 | 46600 | 4907 |
| 573 | 20230719 | 095200 | 64616708800 | 46600 | 46550 | 46700 | 46550 | 6748 |
| 574 | 20230719 | 095100 | 64302111500 | 46600 | 46450 | 46600 | 46350 | 17205 |
| 575 | 20230719 | 095000 | 63502754900 | 46500 | 46500 | 46500 | 46350 | 23673 |
| 576 | 20230719 | 094900 | 62403972200 | 46500 | 46550 | 46550 | 46500 | 25947 |
| 577 | 20230719 | 094800 | 61197275250 | 46500 | 46700 | 46700 | 46500 | 17405 |
| 578 | 20230719 | 094700 | 60386638800 | 46650 | 46850 | 46850 | 46650 | 11665 |
| 579 | 20230719 | 094600 | 59841147000 | 46800 | 46950 | 46950 | 46800 | 11642 |
| 580 | 20230719 | 094500 | 59295343950 | 46950 | 47000 | 47050 | 46900 | 24172 |
| 581 | 20230719 | 094400 | 58159362800 | 47000 | 46950 | 47050 | 46900 | 14563 |
| 582 | 20230719 | 094300 | 57475229950 | 46950 | 46850 | 46950 | 46800 | 12446 |
| 583 | 20230719 | 094200 | 56891793650 | 46850 | 46700 | 46850 | 46700 | 8039 |
| 584 | 20230719 | 094100 | 56515845650 | 46750 | 46600 | 46800 | 46550 | 16026 |
| 585 | 20230719 | 094000 | 55767996250 | 46600 | 46600 | 46650 | 46550 | 19589 |
| 586 | 20230719 | 093900 | 54855493650 | 46550 | 46600 | 46650 | 46550 | 26717 |
| 587 | 20230719 | 093800 | 53610879800 | 46650 | 46650 | 46750 | 46600 | 20402 |
| 588 | 20230719 | 093700 | 52659299350 | 46650 | 46750 | 46750 | 46600 | 24968 |
| 589 | 20230719 | 093600 | 51494366900 | 46750 | 47000 | 47000 | 46700 | 37991 |
| 590 | 20230719 | 093500 | 49715573850 | 47000 | 46950 | 47150 | 46850 | 18382 |
| 591 | 20230719 | 093400 | 48851965650 | 46900 | 47300 | 47300 | 46850 | 22692 |
| 592 | 20230719 | 093300 | 47784560350 | 47300 | 47300 | 47400 | 47250 | 11955 |
| 593 | 20230719 | 093200 | 47218769450 | 47300 | 47050 | 47400 | 46900 | 14983 |
| 594 | 20230719 | 093100 | 46512047000 | 47000 | 46950 | 47050 | 46900 | 17620 |
| 595 | 20230719 | 093000 | 45684491650 | 46950 | 46900 | 46950 | 46800 | 13743 |
| 596 | 20230719 | 092900 | 45040047850 | 46900 | 46850 | 47000 | 46800 | 40160 |
| 597 | 20230719 | 092800 | 43158116500 | 46800 | 46850 | 46950 | 46750 | 25938 |
| 598 | 20230719 | 092700 | 41943383450 | 46800 | 47000 | 47050 | 46750 | 35913 |
| 599 | 20230719 | 092600 | 40258985550 | 47000 | 47200 | 47200 | 46950 | 72420 |
| 600 | 20230719 | 092500 | 36851584900 | 47200 | 47550 | 47550 | 47150 | 56904 |
| 601 | 20230719 | 092400 | 34158184200 | 47550 | 47600 | 47650 | 47500 | 10112 |
| 602 | 20230719 | 092300 | 33677342600 | 47550 | 47500 | 47650 | 47400 | 35359 |
| 603 | 20230719 | 092200 | 31997905650 | 47500 | 47500 | 47500 | 47450 | 11814 |
| 604 | 20230719 | 092100 | 31437131550 | 47500 | 47700 | 47700 | 47450 | 24673 |
| 605 | 20230719 | 092000 | 30264296650 | 47650 | 47750 | 47750 | 47600 | 24641 |
| 606 | 20230719 | 091900 | 29089986800 | 47750 | 47850 | 47900 | 47700 | 22617 |
| 607 | 20230719 | 091800 | 28009271250 | 47900 | 47850 | 48000 | 47700 | 16616 |
| 608 | 20230719 | 091700 | 27213537100 | 47850 | 47700 | 47850 | 47650 | 12303 |
| 609 | 20230719 | 091600 | 26625926950 | 47700 | 47550 | 47800 | 47500 | 17103 |
| 610 | 20230719 | 091500 | 25810643400 | 47550 | 47450 | 47600 | 47400 | 24814 |
| 611 | 20230719 | 091400 | 24632061500 | 47500 | 47750 | 47750 | 47450 | 61931 |
| 612 | 20230719 | 091300 | 21684060400 | 47750 | 48000 | 48000 | 47700 | 29142 |
| 613 | 20230719 | 091200 | 20290783300 | 47950 | 48100 | 48100 | 47950 | 19679 |
| 614 | 20230719 | 091100 | 19345947200 | 48100 | 48100 | 48150 | 48000 | 34013 |
| 615 | 20230719 | 091000 | 17711381000 | 48150 | 48050 | 48250 | 48000 | 19403 |
| 616 | 20230719 | 090900 | 16777767200 | 48000 | 47750 | 48050 | 47750 | 22616 |
| 617 | 20230719 | 090800 | 15694757200 | 47750 | 47900 | 47950 | 47700 | 33129 |
| 618 | 20230719 | 090700 | 14110529800 | 47850 | 48250 | 48250 | 47800 | 67417 |
| 619 | 20230719 | 090600 | 10873003750 | 48200 | 48250 | 48300 | 48200 | 12408 |
| 620 | 20230719 | 090500 | 10274632800 | 48250 | 48150 | 48300 | 48050 | 25630 |
| 621 | 20230719 | 090400 | 9041177600 | 48100 | 48300 | 48500 | 48100 | 35340 |
| 622 | 20230719 | 090300 | 7335691700 | 48250 | 48350 | 48400 | 48200 | 27373 |
| 623 | 20230719 | 090200 | 6013099150 | 48350 | 48700 | 48700 | 48350 | 37733 |
| 624 | 20230719 | 090100 | 4183938400 | 48700 | 49150 | 49200 | 48600 | 51240 |
| 625 | 20230719 | 090000 | 1680731150 | 49200 | 49000 | 49300 | 49000 | 33965 |