34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 192400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 3039 |
| 3 | 20230719 | 192300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20230719 | 192200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20230719 | 192100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20230719 | 192000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20230719 | 191900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20230719 | 191800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20230719 | 191700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20230719 | 191600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20230719 | 191500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20230719 | 191400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20230719 | 191300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20230719 | 191200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20230719 | 191100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20230719 | 191000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20230719 | 190900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20230719 | 190800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20230719 | 190700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20230719 | 190600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20230719 | 190500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20230719 | 190400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20230719 | 190300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20230719 | 190200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20230719 | 190100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20230719 | 190000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20230719 | 185900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20230719 | 185800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20230719 | 185700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20230719 | 185600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20230719 | 185500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20230719 | 185400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 3039 |
| 33 | 20230719 | 185300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20230719 | 185200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20230719 | 185100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20230719 | 185000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20230719 | 184900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20230719 | 184800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20230719 | 184700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20230719 | 184600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20230719 | 184500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20230719 | 184400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20230719 | 184300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20230719 | 184200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20230719 | 184100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20230719 | 184000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20230719 | 183900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20230719 | 183800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20230719 | 183700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20230719 | 183600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20230719 | 183500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20230719 | 183400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20230719 | 183300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20230719 | 183200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20230719 | 183100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20230719 | 183000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20230719 | 182900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20230719 | 182800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20230719 | 182700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20230719 | 182600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20230719 | 182500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20230719 | 182400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 3039 |
| 63 | 20230719 | 182300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20230719 | 182200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20230719 | 182100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20230719 | 182000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20230719 | 181900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20230719 | 181800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20230719 | 181700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20230719 | 181600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20230719 | 181500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20230719 | 181400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20230719 | 181300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20230719 | 181200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20230719 | 181100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20230719 | 181000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20230719 | 180900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20230719 | 180800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20230719 | 180700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20230719 | 180600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20230719 | 180500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20230719 | 180400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20230719 | 180300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20230719 | 180200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20230719 | 180100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20230719 | 180000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20230719 | 175900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20230719 | 175800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20230719 | 175700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20230719 | 175600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20230719 | 175500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20230719 | 175400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 3039 |
| 93 | 20230719 | 175300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20230719 | 175200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20230719 | 175100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20230719 | 175000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20230719 | 174900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20230719 | 174800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20230719 | 174700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20230719 | 174600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20230719 | 174500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20230719 | 174400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20230719 | 174300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20230719 | 174200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20230719 | 174100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20230719 | 174000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20230719 | 173900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20230719 | 173800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20230719 | 173700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20230719 | 173600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20230719 | 173500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20230719 | 173400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20230719 | 173300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20230719 | 173200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20230719 | 173100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20230719 | 173000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20230719 | 172900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20230719 | 172800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20230719 | 172700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20230719 | 172600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20230719 | 172500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20230719 | 172400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 3039 |
| 123 | 20230719 | 172300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20230719 | 172200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20230719 | 172100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20230719 | 172000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20230719 | 171900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20230719 | 171800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20230719 | 171700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20230719 | 171600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20230719 | 171500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20230719 | 171400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20230719 | 171300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20230719 | 171200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20230719 | 171100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20230719 | 171000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20230719 | 170900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20230719 | 170800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20230719 | 170700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20230719 | 170600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20230719 | 170500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20230719 | 170400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20230719 | 170300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20230719 | 170200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20230719 | 170100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20230719 | 170000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20230719 | 165900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20230719 | 165800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20230719 | 165700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20230719 | 165600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20230719 | 165500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20230719 | 165400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 3039 |
| 153 | 20230719 | 165300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20230719 | 165200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20230719 | 165100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20230719 | 165000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20230719 | 164900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20230719 | 164800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20230719 | 164700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20230719 | 164600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20230719 | 164500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20230719 | 164400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20230719 | 164300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20230719 | 164200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20230719 | 164100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20230719 | 164000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20230719 | 163900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20230719 | 163800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20230719 | 163700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20230719 | 163600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20230719 | 163500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20230719 | 163400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20230719 | 163300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20230719 | 163200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20230719 | 163100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20230719 | 163000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20230719 | 162900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20230719 | 162800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20230719 | 162700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20230719 | 162600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20230719 | 162500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20230719 | 162400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 3039 |
| 183 | 20230719 | 162300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20230719 | 162200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20230719 | 162100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20230719 | 162000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20230719 | 161900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20230719 | 161800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20230719 | 161700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20230719 | 161600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20230719 | 161500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20230719 | 161400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20230719 | 161300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20230719 | 161200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20230719 | 161100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20230719 | 161000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20230719 | 160900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20230719 | 160800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20230719 | 160700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20230719 | 160600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20230719 | 160500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20230719 | 160400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20230719 | 160300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20230719 | 160200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20230719 | 160100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20230719 | 160000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20230719 | 155900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20230719 | 155800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20230719 | 155700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20230719 | 155600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20230719 | 155500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20230719 | 155400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 3039 |
| 213 | 20230719 | 155300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20230719 | 155200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20230719 | 155100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20230719 | 155000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20230719 | 154900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20230719 | 154800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20230719 | 154700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20230719 | 154600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20230719 | 154500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20230719 | 154400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20230719 | 154300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20230719 | 154200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20230719 | 154100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20230719 | 154000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20230719 | 153900 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20230719 | 153800 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20230719 | 153700 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20230719 | 153600 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20230719 | 153500 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20230719 | 153400 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20230719 | 153300 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20230719 | 153200 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20230719 | 153100 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20230719 | 153000 | 17134715350 | 23600 | 23600 | 23600 | 23600 | 3039 |
| 237 | 20230719 | 152900 | 17062994950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20230719 | 152800 | 17062994950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20230719 | 152700 | 17062994950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20230719 | 152600 | 17062994950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20230719 | 152500 | 17062994950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20230719 | 152400 | 17062994950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 243 | 20230719 | 152300 | 17062994950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20230719 | 152200 | 17062994950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20230719 | 152100 | 17062994950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20230719 | 152000 | 17062994950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20230719 | 151900 | 17062994950 | 23600 | 23400 | 23600 | 23400 | 3230 |
| 248 | 20230719 | 151800 | 16987039550 | 23400 | 23550 | 23550 | 23400 | 2800 |
| 249 | 20230719 | 151700 | 16921377350 | 23550 | 23550 | 23600 | 23450 | 917 |
| 250 | 20230719 | 151600 | 16899820200 | 23550 | 23650 | 23650 | 23550 | 5000 |
| 251 | 20230719 | 151500 | 16781824500 | 23600 | 23600 | 23650 | 23600 | 793 |
| 252 | 20230719 | 151400 | 16763084200 | 23600 | 23650 | 23700 | 23600 | 350 |
| 253 | 20230719 | 151300 | 16754812050 | 23650 | 23700 | 23700 | 23600 | 3755 |
| 254 | 20230719 | 151200 | 16666044300 | 23700 | 23750 | 23800 | 23650 | 1355 |
| 255 | 20230719 | 151100 | 16633884950 | 23750 | 23800 | 23800 | 23700 | 2624 |
| 256 | 20230719 | 151000 | 16571612000 | 23700 | 23750 | 23850 | 23700 | 8464 |
| 257 | 20230719 | 150900 | 16370532600 | 23800 | 23800 | 23850 | 23650 | 5695 |
| 258 | 20230719 | 150800 | 16235228100 | 23800 | 23700 | 23800 | 23650 | 17132 |
| 259 | 20230719 | 150700 | 15828503550 | 23750 | 23700 | 23750 | 23550 | 4907 |
| 260 | 20230719 | 150600 | 15712323850 | 23750 | 23650 | 23750 | 23650 | 3800 |
| 261 | 20230719 | 150500 | 15622317550 | 23650 | 23500 | 23700 | 23450 | 7845 |
| 262 | 20230719 | 150400 | 15437317650 | 23500 | 23450 | 23500 | 23450 | 1086 |
| 263 | 20230719 | 150300 | 15411839700 | 23450 | 23450 | 23450 | 23350 | 1468 |
| 264 | 20230719 | 150200 | 15377439900 | 23450 | 23500 | 23500 | 23450 | 1058 |
| 265 | 20230719 | 150100 | 15352621200 | 23500 | 23400 | 23500 | 23400 | 2578 |
| 266 | 20230719 | 150000 | 15292122700 | 23400 | 23450 | 23500 | 23400 | 4970 |
| 267 | 20230719 | 145900 | 15175723500 | 23450 | 23400 | 23500 | 23350 | 1450 |
| 268 | 20230719 | 145800 | 15141734000 | 23400 | 23350 | 23400 | 23350 | 922 |
| 269 | 20230719 | 145700 | 15120162000 | 23350 | 23400 | 23400 | 23350 | 787 |
| 270 | 20230719 | 145600 | 15101779450 | 23400 | 23350 | 23400 | 23350 | 299 |
| 271 | 20230719 | 145500 | 15094797100 | 23350 | 23350 | 23450 | 23300 | 2533 |
| 272 | 20230719 | 145400 | 15035597650 | 23350 | 23450 | 23450 | 23350 | 3032 |
| 273 | 20230719 | 145300 | 14964580400 | 23450 | 23300 | 23500 | 23300 | 5326 |
| 274 | 20230719 | 145200 | 14840011100 | 23300 | 23250 | 23300 | 23250 | 1519 |
| 275 | 20230719 | 145100 | 14804683850 | 23250 | 23200 | 23250 | 23200 | 1356 |
| 276 | 20230719 | 145000 | 14773211300 | 23150 | 23150 | 23200 | 23150 | 226 |
| 277 | 20230719 | 144900 | 14767978900 | 23150 | 23150 | 23150 | 23150 | 548 |
| 278 | 20230719 | 144800 | 14755292700 | 23150 | 23100 | 23150 | 23050 | 1313 |
| 279 | 20230719 | 144700 | 14724997750 | 23100 | 23100 | 23150 | 23100 | 83 |
| 280 | 20230719 | 144600 | 14723079850 | 23100 | 23100 | 23150 | 23050 | 341 |
| 281 | 20230719 | 144500 | 14715200900 | 23100 | 23100 | 23100 | 23100 | 248 |
| 282 | 20230719 | 144400 | 14709472100 | 23100 | 23100 | 23100 | 23100 | 7 |
| 283 | 20230719 | 144300 | 14709310400 | 23100 | 23100 | 23150 | 23100 | 822 |
| 284 | 20230719 | 144200 | 14690321600 | 23100 | 23100 | 23100 | 23100 | 102 |
| 285 | 20230719 | 144100 | 14687965400 | 23100 | 23050 | 23100 | 23050 | 51 |
| 286 | 20230719 | 144000 | 14686789450 | 23050 | 23100 | 23100 | 23050 | 165 |
| 287 | 20230719 | 143900 | 14682981250 | 23100 | 23100 | 23100 | 23100 | 161 |
| 288 | 20230719 | 143800 | 14679262150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 289 | 20230719 | 143700 | 14679262150 | 23100 | 23100 | 23150 | 23100 | 205 |
| 290 | 20230719 | 143600 | 14674526000 | 23100 | 23100 | 23100 | 23000 | 896 |
| 291 | 20230719 | 143500 | 14653889450 | 23100 | 23200 | 23200 | 23050 | 1190 |
| 292 | 20230719 | 143400 | 14626451500 | 23200 | 23200 | 23200 | 23150 | 558 |
| 293 | 20230719 | 143300 | 14613531950 | 23150 | 23100 | 23200 | 23100 | 2442 |
| 294 | 20230719 | 143200 | 14557032200 | 23100 | 23100 | 23100 | 23050 | 397 |
| 295 | 20230719 | 143100 | 14547862500 | 23100 | 23050 | 23100 | 23050 | 308 |
| 296 | 20230719 | 143000 | 14540763050 | 23100 | 23100 | 23100 | 23050 | 1084 |
| 297 | 20230719 | 142900 | 14515723800 | 23100 | 23000 | 23100 | 22900 | 939 |
| 298 | 20230719 | 142800 | 14494090750 | 23050 | 23100 | 23150 | 22900 | 4399 |
| 299 | 20230719 | 142700 | 14392926600 | 23050 | 23050 | 23100 | 23050 | 199 |
| 300 | 20230719 | 142600 | 14388339550 | 23100 | 23100 | 23100 | 23100 | 0 |
| 301 | 20230719 | 142500 | 14388339550 | 23100 | 23050 | 23100 | 23000 | 116 |
| 302 | 20230719 | 142400 | 14385666500 | 23050 | 23150 | 23150 | 23050 | 1027 |
| 303 | 20230719 | 142300 | 14361943800 | 23150 | 23150 | 23200 | 23150 | 406 |
| 304 | 20230719 | 142200 | 14352544850 | 23100 | 23100 | 23150 | 23050 | 1168 |
| 305 | 20230719 | 142100 | 14325565350 | 23050 | 23000 | 23100 | 23000 | 1820 |
| 306 | 20230719 | 142000 | 14283619250 | 23050 | 23100 | 23100 | 23050 | 2105 |
| 307 | 20230719 | 141900 | 14235096650 | 23150 | 23100 | 23150 | 23050 | 388 |
| 308 | 20230719 | 141800 | 14226138050 | 23150 | 23100 | 23150 | 23100 | 131 |
| 309 | 20230719 | 141700 | 14223111650 | 23100 | 23100 | 23100 | 23100 | 103 |
| 310 | 20230719 | 141600 | 14220732350 | 23100 | 23050 | 23100 | 23000 | 1078 |
| 311 | 20230719 | 141500 | 14195891600 | 23050 | 23050 | 23150 | 23050 | 301 |
| 312 | 20230719 | 141400 | 14188938450 | 23100 | 23050 | 23100 | 23050 | 221 |
| 313 | 20230719 | 141300 | 14183839400 | 23100 | 23100 | 23100 | 23050 | 93 |
| 314 | 20230719 | 141200 | 14181692550 | 23100 | 23050 | 23100 | 23050 | 247 |
| 315 | 20230719 | 141100 | 14175999150 | 23100 | 23050 | 23100 | 23050 | 1052 |
| 316 | 20230719 | 141000 | 14151750500 | 23150 | 23100 | 23150 | 23100 | 454 |
| 317 | 20230719 | 140900 | 14141262400 | 23100 | 23150 | 23150 | 23100 | 904 |
| 318 | 20230719 | 140800 | 14120375750 | 23150 | 23150 | 23150 | 23150 | 258 |
| 319 | 20230719 | 140700 | 14114403050 | 23150 | 23150 | 23150 | 23100 | 400 |
| 320 | 20230719 | 140600 | 14105158050 | 23150 | 23100 | 23150 | 23000 | 526 |
| 321 | 20230719 | 140500 | 14093017950 | 23100 | 23100 | 23100 | 23000 | 785 |
| 322 | 20230719 | 140400 | 14074927700 | 23050 | 23100 | 23100 | 23050 | 569 |
| 323 | 20230719 | 140300 | 14061810100 | 23100 | 23100 | 23100 | 23100 | 426 |
| 324 | 20230719 | 140200 | 14051969500 | 23150 | 23200 | 23200 | 23150 | 1226 |
| 325 | 20230719 | 140100 | 14023585400 | 23150 | 23150 | 23150 | 23150 | 55 |
| 326 | 20230719 | 140000 | 14022312150 | 23200 | 23150 | 23200 | 23150 | 130 |
| 327 | 20230719 | 135900 | 14019301050 | 23200 | 23250 | 23250 | 23200 | 1307 |
| 328 | 20230719 | 135800 | 13988958350 | 23250 | 23250 | 23250 | 23250 | 998 |
| 329 | 20230719 | 135700 | 13965754850 | 23200 | 23250 | 23300 | 23200 | 522 |
| 330 | 20230719 | 135600 | 13953620550 | 23200 | 23150 | 23200 | 23150 | 540 |
| 331 | 20230719 | 135500 | 13941093050 | 23200 | 23200 | 23200 | 23200 | 2375 |
| 332 | 20230719 | 135400 | 13885993050 | 23150 | 23200 | 23200 | 23150 | 1465 |
| 333 | 20230719 | 135300 | 13852075100 | 23150 | 23150 | 23200 | 23150 | 2470 |
| 334 | 20230719 | 135200 | 13794859600 | 23100 | 23150 | 23150 | 23100 | 247 |
| 335 | 20230719 | 135100 | 13789142750 | 23100 | 23100 | 23100 | 23100 | 145 |
| 336 | 20230719 | 135000 | 13785793250 | 23100 | 23100 | 23150 | 23100 | 396 |
| 337 | 20230719 | 134900 | 13776645600 | 23100 | 23050 | 23100 | 23050 | 2284 |
| 338 | 20230719 | 134800 | 13723996650 | 23050 | 23050 | 23050 | 23050 | 5 |
| 339 | 20230719 | 134700 | 13723881400 | 23050 | 23050 | 23050 | 23000 | 546 |
| 340 | 20230719 | 134600 | 13711297250 | 23050 | 23050 | 23050 | 23000 | 1084 |
| 341 | 20230719 | 134500 | 13686359100 | 23100 | 23000 | 23100 | 23000 | 301 |
| 342 | 20230719 | 134400 | 13679411600 | 23100 | 23100 | 23150 | 23050 | 1698 |
| 343 | 20230719 | 134300 | 13640266550 | 23150 | 23050 | 23150 | 23050 | 1390 |
| 344 | 20230719 | 134200 | 13608223050 | 23050 | 23000 | 23050 | 23000 | 422 |
| 345 | 20230719 | 134100 | 13598496000 | 23000 | 22950 | 23000 | 22950 | 540 |
| 346 | 20230719 | 134000 | 13586092700 | 23000 | 23000 | 23000 | 22950 | 875 |
| 347 | 20230719 | 133900 | 13565998400 | 23000 | 23000 | 23050 | 23000 | 154 |
| 348 | 20230719 | 133800 | 13562456300 | 23000 | 22950 | 23000 | 22900 | 722 |
| 349 | 20230719 | 133700 | 13545878900 | 22950 | 23000 | 23000 | 22950 | 1442 |
| 350 | 20230719 | 133600 | 13512779250 | 23000 | 23050 | 23050 | 22950 | 1549 |
| 351 | 20230719 | 133500 | 13477173150 | 23050 | 23050 | 23050 | 22950 | 845 |
| 352 | 20230719 | 133400 | 13457731550 | 23000 | 23100 | 23100 | 22950 | 5363 |
| 353 | 20230719 | 133300 | 13334324550 | 23100 | 23150 | 23150 | 23100 | 1707 |
| 354 | 20230719 | 133200 | 13294874000 | 23150 | 23150 | 23200 | 23100 | 1117 |
| 355 | 20230719 | 133100 | 13269038750 | 23250 | 23300 | 23300 | 23150 | 2735 |
| 356 | 20230719 | 133000 | 13205566750 | 23300 | 23250 | 23300 | 23250 | 879 |
| 357 | 20230719 | 132900 | 13185111000 | 23250 | 23300 | 23300 | 23250 | 381 |
| 358 | 20230719 | 132800 | 13176243250 | 23250 | 23250 | 23300 | 23200 | 2224 |
| 359 | 20230719 | 132700 | 13124520450 | 23300 | 23300 | 23350 | 23250 | 1574 |
| 360 | 20230719 | 132600 | 13087851200 | 23300 | 23200 | 23300 | 23200 | 1143 |
| 361 | 20230719 | 132500 | 13061283500 | 23250 | 23200 | 23250 | 23200 | 967 |
| 362 | 20230719 | 132400 | 13038844000 | 23250 | 23300 | 23300 | 23200 | 2300 |
| 363 | 20230719 | 132300 | 12985406550 | 23300 | 23300 | 23350 | 23250 | 1878 |
| 364 | 20230719 | 132200 | 12941668950 | 23300 | 23300 | 23350 | 23250 | 1986 |
| 365 | 20230719 | 132100 | 12895341300 | 23250 | 23400 | 23400 | 23200 | 1877 |
| 366 | 20230719 | 132000 | 12851661700 | 23450 | 23300 | 23450 | 23300 | 1730 |
| 367 | 20230719 | 131900 | 12811144050 | 23300 | 23300 | 23300 | 23150 | 3288 |
| 368 | 20230719 | 131800 | 12734757300 | 23300 | 23350 | 23400 | 23300 | 1863 |
| 369 | 20230719 | 131700 | 12691258950 | 23350 | 23350 | 23400 | 23350 | 920 |
| 370 | 20230719 | 131600 | 12669767550 | 23350 | 23400 | 23400 | 23250 | 4436 |
| 371 | 20230719 | 131500 | 12566371400 | 23400 | 23550 | 23550 | 23400 | 4621 |
| 372 | 20230719 | 131400 | 12457910250 | 23550 | 23500 | 23550 | 23500 | 2429 |
| 373 | 20230719 | 131300 | 12400758150 | 23550 | 23550 | 23650 | 23550 | 3720 |
| 374 | 20230719 | 131200 | 12312960200 | 23500 | 23750 | 23750 | 23400 | 5808 |
| 375 | 20230719 | 131100 | 12176409900 | 23750 | 23700 | 23750 | 23400 | 10956 |
| 376 | 20230719 | 131000 | 11918022050 | 23700 | 23800 | 23850 | 23500 | 10466 |
| 377 | 20230719 | 130900 | 11670396350 | 23800 | 24000 | 24100 | 23750 | 15836 |
| 378 | 20230719 | 130800 | 11291061950 | 24000 | 24000 | 24150 | 23500 | 19106 |
| 379 | 20230719 | 130700 | 10834088200 | 23950 | 24250 | 24800 | 23850 | 38493 |
| 380 | 20230719 | 130600 | 9894992750 | 24250 | 23650 | 24250 | 23500 | 27309 |
| 381 | 20230719 | 130500 | 9242145450 | 23750 | 23600 | 23850 | 23550 | 16467 |
| 382 | 20230719 | 130400 | 8851477750 | 23650 | 23250 | 23650 | 23250 | 18185 |
| 383 | 20230719 | 130300 | 8425032050 | 23250 | 23200 | 23250 | 23200 | 1692 |
| 384 | 20230719 | 130200 | 8385706400 | 23250 | 23200 | 23250 | 23200 | 753 |
| 385 | 20230719 | 130100 | 8368236200 | 23200 | 23150 | 23200 | 23150 | 2360 |
| 386 | 20230719 | 130000 | 8313588000 | 23150 | 23150 | 23150 | 23100 | 518 |
| 387 | 20230719 | 125900 | 8301602050 | 23100 | 23100 | 23150 | 23050 | 451 |
| 388 | 20230719 | 125800 | 8291183900 | 23100 | 23100 | 23100 | 23100 | 365 |
| 389 | 20230719 | 125700 | 8282752400 | 23050 | 23100 | 23100 | 23050 | 187 |
| 390 | 20230719 | 125600 | 8278435250 | 23050 | 23000 | 23050 | 23000 | 1293 |
| 391 | 20230719 | 125500 | 8248634450 | 23050 | 23050 | 23050 | 23050 | 67 |
| 392 | 20230719 | 125400 | 8247090100 | 23000 | 23050 | 23050 | 23000 | 113 |
| 393 | 20230719 | 125300 | 8244488200 | 23000 | 23000 | 23000 | 23000 | 1567 |
| 394 | 20230719 | 125200 | 8208447200 | 22950 | 22950 | 23000 | 22950 | 967 |
| 395 | 20230719 | 125100 | 8186213450 | 23000 | 23000 | 23050 | 23000 | 1165 |
| 396 | 20230719 | 125000 | 8159417850 | 23000 | 23000 | 23000 | 23000 | 200 |
| 397 | 20230719 | 124900 | 8154817850 | 23050 | 23000 | 23050 | 23000 | 34 |
| 398 | 20230719 | 124800 | 8154034250 | 23000 | 23000 | 23000 | 23000 | 570 |
| 399 | 20230719 | 124700 | 8140924250 | 23000 | 23000 | 23000 | 23000 | 499 |
| 400 | 20230719 | 124600 | 8129447250 | 23000 | 23000 | 23000 | 23000 | 1279 |
| 401 | 20230719 | 124500 | 8100030250 | 22900 | 23000 | 23000 | 22900 | 165 |
| 402 | 20230719 | 124400 | 8096249700 | 23000 | 22950 | 23000 | 22900 | 1051 |
| 403 | 20230719 | 124300 | 8072107450 | 22950 | 23000 | 23000 | 22950 | 206 |
| 404 | 20230719 | 124200 | 8067378550 | 23000 | 23000 | 23000 | 23000 | 30 |
| 405 | 20230719 | 124100 | 8066688550 | 22950 | 23000 | 23000 | 22950 | 41 |
| 406 | 20230719 | 124000 | 8065747050 | 23000 | 23000 | 23000 | 23000 | 396 |
| 407 | 20230719 | 123900 | 8056639050 | 23050 | 23000 | 23050 | 23000 | 457 |
| 408 | 20230719 | 123800 | 8046126400 | 23000 | 23000 | 23000 | 23000 | 923 |
| 409 | 20230719 | 123700 | 8024897400 | 23000 | 23000 | 23000 | 22950 | 168 |
| 410 | 20230719 | 123600 | 8021034150 | 23000 | 22950 | 23000 | 22950 | 413 |
| 411 | 20230719 | 123500 | 8011545150 | 22950 | 22950 | 22950 | 22950 | 248 |
| 412 | 20230719 | 123400 | 8005853550 | 22900 | 22950 | 22950 | 22900 | 123 |
| 413 | 20230719 | 123300 | 8003030900 | 22950 | 22950 | 22950 | 22950 | 170 |
| 414 | 20230719 | 123200 | 7999129400 | 22950 | 22950 | 22950 | 22950 | 285 |
| 415 | 20230719 | 123100 | 7992588650 | 22900 | 22900 | 23000 | 22900 | 707 |
| 416 | 20230719 | 123000 | 7976392500 | 22850 | 22900 | 22950 | 22850 | 545 |
| 417 | 20230719 | 122900 | 7963886300 | 22950 | 22950 | 22950 | 22950 | 2 |
| 418 | 20230719 | 122800 | 7963840400 | 22950 | 22900 | 22950 | 22900 | 483 |
| 419 | 20230719 | 122700 | 7952769700 | 22900 | 22850 | 22900 | 22800 | 422 |
| 420 | 20230719 | 122600 | 7943110200 | 22850 | 22900 | 22900 | 22850 | 245 |
| 421 | 20230719 | 122500 | 7937501950 | 22900 | 22900 | 22900 | 22900 | 137 |
| 422 | 20230719 | 122400 | 7934364650 | 22900 | 22800 | 22900 | 22800 | 582 |
| 423 | 20230719 | 122300 | 7921066150 | 22800 | 22850 | 22900 | 22800 | 323 |
| 424 | 20230719 | 122200 | 7913692650 | 22900 | 22850 | 22900 | 22850 | 226 |
| 425 | 20230719 | 122100 | 7908520750 | 22900 | 22850 | 22900 | 22850 | 121 |
| 426 | 20230719 | 122000 | 7905755300 | 22850 | 22850 | 22850 | 22850 | 191 |
| 427 | 20230719 | 121900 | 7901390950 | 22800 | 22800 | 22800 | 22800 | 172 |
| 428 | 20230719 | 121800 | 7897469350 | 22800 | 22800 | 22800 | 22800 | 184 |
| 429 | 20230719 | 121700 | 7893274150 | 22800 | 22800 | 22800 | 22800 | 132 |
| 430 | 20230719 | 121600 | 7890264550 | 22800 | 22850 | 22850 | 22800 | 3 |
| 431 | 20230719 | 121500 | 7890196050 | 22850 | 22800 | 22850 | 22800 | 219 |
| 432 | 20230719 | 121400 | 7885202150 | 22800 | 22850 | 22850 | 22750 | 5088 |
| 433 | 20230719 | 121300 | 7769410050 | 22850 | 22850 | 22850 | 22800 | 2205 |
| 434 | 20230719 | 121200 | 7719135400 | 22850 | 22900 | 22900 | 22850 | 365 |
| 435 | 20230719 | 121100 | 7710794900 | 22850 | 22850 | 22850 | 22850 | 26 |
| 436 | 20230719 | 121000 | 7710200800 | 22900 | 22900 | 22900 | 22900 | 9 |
| 437 | 20230719 | 120900 | 7709994700 | 22900 | 22900 | 22900 | 22900 | 56 |
| 438 | 20230719 | 120800 | 7708712300 | 22900 | 22850 | 22900 | 22800 | 437 |
| 439 | 20230719 | 120700 | 7698743650 | 22800 | 22900 | 22900 | 22800 | 1455 |
| 440 | 20230719 | 120600 | 7665536350 | 22900 | 22850 | 22900 | 22850 | 234 |
| 441 | 20230719 | 120500 | 7660188750 | 22800 | 22850 | 22850 | 22800 | 711 |
| 442 | 20230719 | 120400 | 7643974900 | 22850 | 22850 | 22850 | 22800 | 20 |
| 443 | 20230719 | 120300 | 7643518100 | 22850 | 22850 | 22850 | 22800 | 2199 |
| 444 | 20230719 | 120200 | 7593272850 | 22900 | 22900 | 22900 | 22900 | 12 |
| 445 | 20230719 | 120100 | 7592998050 | 22900 | 22900 | 22900 | 22900 | 7 |
| 446 | 20230719 | 120000 | 7592837750 | 22900 | 22950 | 22950 | 22900 | 110 |
| 447 | 20230719 | 115900 | 7590317850 | 22850 | 22900 | 22950 | 22850 | 22 |
| 448 | 20230719 | 115800 | 7589815000 | 22900 | 22850 | 22900 | 22850 | 500 |
| 449 | 20230719 | 115700 | 7578369200 | 22900 | 22900 | 22900 | 22900 | 128 |
| 450 | 20230719 | 115600 | 7575438000 | 22900 | 22900 | 22900 | 22900 | 14 |
| 451 | 20230719 | 115500 | 7575117400 | 22900 | 22900 | 22900 | 22900 | 260 |
| 452 | 20230719 | 115400 | 7569163400 | 22900 | 22900 | 22900 | 22850 | 124 |
| 453 | 20230719 | 115300 | 7566323950 | 22900 | 22950 | 22950 | 22850 | 437 |
| 454 | 20230719 | 115200 | 7556319400 | 22950 | 22950 | 22950 | 22950 | 17 |
| 455 | 20230719 | 115100 | 7555929250 | 22950 | 22900 | 22950 | 22900 | 177 |
| 456 | 20230719 | 115000 | 7551867300 | 22900 | 22950 | 23000 | 22900 | 3762 |
| 457 | 20230719 | 114900 | 7465632350 | 22950 | 22950 | 22950 | 22900 | 331 |
| 458 | 20230719 | 114800 | 7458037150 | 22900 | 22900 | 22900 | 22900 | 79 |
| 459 | 20230719 | 114700 | 7456228050 | 22900 | 22900 | 22900 | 22900 | 342 |
| 460 | 20230719 | 114600 | 7448396250 | 23000 | 23000 | 23000 | 22950 | 215 |
| 461 | 20230719 | 114500 | 7443460000 | 23000 | 22900 | 23000 | 22900 | 470 |
| 462 | 20230719 | 114400 | 7432685000 | 22950 | 22900 | 22950 | 22900 | 14 |
| 463 | 20230719 | 114300 | 7432364150 | 22950 | 22950 | 23000 | 22950 | 228 |
| 464 | 20230719 | 114200 | 7427129400 | 22950 | 22900 | 23050 | 22850 | 1023 |
| 465 | 20230719 | 114100 | 7403684050 | 22850 | 23000 | 23000 | 22800 | 2117 |
| 466 | 20230719 | 114000 | 7355229900 | 22950 | 23100 | 23100 | 22950 | 575 |
| 467 | 20230719 | 113900 | 7342001950 | 23100 | 23150 | 23150 | 23100 | 124 |
| 468 | 20230719 | 113800 | 7339131600 | 23200 | 23200 | 23200 | 23200 | 50 |
| 469 | 20230719 | 113700 | 7337971600 | 23200 | 23250 | 23250 | 23200 | 1311 |
| 470 | 20230719 | 113600 | 7307539450 | 23250 | 23300 | 23300 | 23250 | 3087 |
| 471 | 20230719 | 113500 | 7235741000 | 23300 | 23250 | 23300 | 23250 | 745 |
| 472 | 20230719 | 113400 | 7218394550 | 23300 | 23250 | 23300 | 23250 | 1105 |
| 473 | 20230719 | 113300 | 7192700800 | 23250 | 23250 | 23350 | 23200 | 2837 |
| 474 | 20230719 | 113200 | 7126624400 | 23250 | 23200 | 23300 | 23200 | 5947 |
| 475 | 20230719 | 113100 | 6988228100 | 23200 | 23150 | 23200 | 23150 | 3003 |
| 476 | 20230719 | 113000 | 6918576650 | 23150 | 23150 | 23150 | 23100 | 533 |
| 477 | 20230719 | 112900 | 6906242450 | 23150 | 23100 | 23150 | 23100 | 1734 |
| 478 | 20230719 | 112800 | 6866163550 | 23100 | 23150 | 23150 | 23100 | 137 |
| 479 | 20230719 | 112700 | 6862994050 | 23150 | 23150 | 23150 | 23150 | 644 |
| 480 | 20230719 | 112600 | 6848085450 | 23150 | 23200 | 23200 | 23150 | 2215 |
| 481 | 20230719 | 112500 | 6796807400 | 23200 | 23200 | 23250 | 23200 | 1079 |
| 482 | 20230719 | 112400 | 6771753950 | 23150 | 23050 | 23200 | 23050 | 5691 |
| 483 | 20230719 | 112300 | 6639958750 | 23050 | 23050 | 23050 | 23050 | 1138 |
| 484 | 20230719 | 112200 | 6613727850 | 23000 | 23050 | 23050 | 23000 | 1238 |
| 485 | 20230719 | 112100 | 6585195000 | 23000 | 23000 | 23000 | 23000 | 708 |
| 486 | 20230719 | 112000 | 6568911000 | 23000 | 23000 | 23000 | 23000 | 1143 |
| 487 | 20230719 | 111900 | 6542622000 | 22950 | 22950 | 23000 | 22950 | 763 |
| 488 | 20230719 | 111800 | 6525110500 | 22950 | 23000 | 23000 | 22950 | 284 |
| 489 | 20230719 | 111700 | 6518579800 | 23000 | 23000 | 23050 | 23000 | 1930 |
| 490 | 20230719 | 111600 | 6474185800 | 22950 | 22900 | 23000 | 22900 | 2009 |
| 491 | 20230719 | 111500 | 6428092350 | 22900 | 22850 | 22900 | 22850 | 196 |
| 492 | 20230719 | 111400 | 6423604300 | 22850 | 22900 | 22900 | 22850 | 133 |
| 493 | 20230719 | 111300 | 6420564400 | 22900 | 22900 | 22950 | 22900 | 489 |
| 494 | 20230719 | 111200 | 6409365700 | 22900 | 22900 | 22900 | 22850 | 738 |
| 495 | 20230719 | 111100 | 6392468700 | 22900 | 22900 | 22900 | 22900 | 155 |
| 496 | 20230719 | 111000 | 6388919200 | 22950 | 22900 | 22950 | 22900 | 2808 |
| 497 | 20230719 | 110900 | 6324615350 | 22900 | 22850 | 22900 | 22800 | 3316 |
| 498 | 20230719 | 110800 | 6248869550 | 22850 | 22900 | 22900 | 22850 | 194 |
| 499 | 20230719 | 110700 | 6244436500 | 22900 | 22900 | 22900 | 22900 | 88 |
| 500 | 20230719 | 110600 | 6242421300 | 22900 | 22900 | 22900 | 22800 | 790 |
| 501 | 20230719 | 110500 | 6224390500 | 22850 | 22900 | 22900 | 22800 | 175 |
| 502 | 20230719 | 110400 | 6220388150 | 22850 | 22900 | 22900 | 22850 | 2033 |
| 503 | 20230719 | 110300 | 6173911500 | 22900 | 22900 | 22900 | 22900 | 270 |
| 504 | 20230719 | 110200 | 6167728500 | 22900 | 22900 | 22900 | 22850 | 546 |
| 505 | 20230719 | 110100 | 6155230100 | 22900 | 22950 | 22950 | 22900 | 444 |
| 506 | 20230719 | 110000 | 6145062300 | 22950 | 23000 | 23000 | 22950 | 19 |
| 507 | 20230719 | 105900 | 6144625750 | 23000 | 23000 | 23050 | 23000 | 414 |
| 508 | 20230719 | 105800 | 6135103700 | 23050 | 23050 | 23050 | 23000 | 192 |
| 509 | 20230719 | 105700 | 6130683750 | 23000 | 23000 | 23000 | 23000 | 875 |
| 510 | 20230719 | 105600 | 6110558750 | 23000 | 23000 | 23000 | 23000 | 13 |
| 511 | 20230719 | 105500 | 6110259750 | 23000 | 22950 | 23000 | 22950 | 1055 |
| 512 | 20230719 | 105400 | 6086046200 | 22950 | 23000 | 23000 | 22950 | 90 |
| 513 | 20230719 | 105300 | 6083978900 | 23050 | 23000 | 23050 | 23000 | 72 |
| 514 | 20230719 | 105200 | 6082321900 | 23000 | 23000 | 23050 | 23000 | 250 |
| 515 | 20230719 | 105100 | 6076571250 | 23000 | 23000 | 23000 | 23000 | 545 |
| 516 | 20230719 | 105000 | 6064036250 | 23000 | 23100 | 23100 | 23000 | 468 |
| 517 | 20230719 | 104900 | 6053269850 | 23100 | 23050 | 23100 | 23050 | 160 |
| 518 | 20230719 | 104800 | 6049578850 | 23100 | 23050 | 23100 | 23050 | 336 |
| 519 | 20230719 | 104700 | 6041817650 | 23050 | 23100 | 23100 | 23050 | 121 |
| 520 | 20230719 | 104600 | 6039022750 | 23100 | 23050 | 23100 | 23050 | 143 |
| 521 | 20230719 | 104500 | 6035721450 | 23100 | 23050 | 23100 | 23050 | 547 |
| 522 | 20230719 | 104400 | 6023100200 | 23100 | 23100 | 23150 | 23100 | 494 |
| 523 | 20230719 | 104300 | 6011688050 | 23100 | 23150 | 23150 | 23100 | 334 |
| 524 | 20230719 | 104200 | 6003968450 | 23150 | 23100 | 23150 | 23050 | 1666 |
| 525 | 20230719 | 104100 | 5965452850 | 23100 | 23100 | 23100 | 23050 | 1132 |
| 526 | 20230719 | 104000 | 5939349350 | 23100 | 23050 | 23100 | 23050 | 1004 |
| 527 | 20230719 | 103900 | 5916157900 | 23100 | 23100 | 23100 | 23100 | 1184 |
| 528 | 20230719 | 103800 | 5888807500 | 23100 | 23050 | 23100 | 23050 | 543 |
| 529 | 20230719 | 103700 | 5876269550 | 23050 | 23000 | 23050 | 23000 | 5099 |
| 530 | 20230719 | 103600 | 5758844750 | 22950 | 22950 | 22950 | 22950 | 10 |
| 531 | 20230719 | 103500 | 5758615250 | 23000 | 22900 | 23000 | 22850 | 801 |
| 532 | 20230719 | 103400 | 5740253150 | 22850 | 22900 | 22900 | 22850 | 101 |
| 533 | 20230719 | 103300 | 5737945250 | 22850 | 22850 | 22850 | 22850 | 264 |
| 534 | 20230719 | 103200 | 5731912850 | 22850 | 22850 | 22900 | 22850 | 1752 |
| 535 | 20230719 | 103100 | 5691878650 | 22800 | 22950 | 22950 | 22800 | 272 |
| 536 | 20230719 | 103000 | 5685659750 | 22950 | 22950 | 22950 | 22800 | 1362 |
| 537 | 20230719 | 102900 | 5654570300 | 22950 | 23000 | 23000 | 22800 | 2989 |
| 538 | 20230719 | 102800 | 5586165300 | 23000 | 23000 | 23050 | 23000 | 560 |
| 539 | 20230719 | 102700 | 5573283750 | 23000 | 23000 | 23000 | 23000 | 1371 |
| 540 | 20230719 | 102600 | 5541750750 | 23000 | 22900 | 23050 | 22900 | 5121 |
| 541 | 20230719 | 102500 | 5424065500 | 22950 | 22850 | 22950 | 22850 | 3026 |
| 542 | 20230719 | 102400 | 5354854550 | 22850 | 22850 | 22850 | 22850 | 303 |
| 543 | 20230719 | 102300 | 5347931000 | 22850 | 22900 | 22900 | 22850 | 75 |
| 544 | 20230719 | 102200 | 5346216000 | 22900 | 22750 | 22900 | 22750 | 2766 |
| 545 | 20230719 | 102100 | 5283110200 | 22750 | 22750 | 22750 | 22700 | 798 |
| 546 | 20230719 | 102000 | 5264965700 | 22750 | 22750 | 22750 | 22750 | 113 |
| 547 | 20230719 | 101900 | 5262394950 | 22750 | 22750 | 22750 | 22700 | 268 |
| 548 | 20230719 | 101800 | 5256305850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 549 | 20230719 | 101700 | 5256305850 | 22700 | 22750 | 22800 | 22700 | 144 |
| 550 | 20230719 | 101600 | 5253034200 | 22750 | 22750 | 22750 | 22750 | 369 |
| 551 | 20230719 | 101500 | 5244639450 | 22700 | 22750 | 22750 | 22700 | 455 |
| 552 | 20230719 | 101400 | 5234290800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 553 | 20230719 | 101300 | 5234290800 | 22750 | 22650 | 22750 | 22650 | 1888 |
| 554 | 20230719 | 101200 | 5191440000 | 22700 | 22700 | 22700 | 22700 | 358 |
| 555 | 20230719 | 101100 | 5183313400 | 22700 | 22650 | 22700 | 22650 | 244 |
| 556 | 20230719 | 101000 | 5177780450 | 22650 | 22550 | 22700 | 22550 | 1357 |
| 557 | 20230719 | 100900 | 5147073750 | 22550 | 22600 | 22600 | 22550 | 850 |
| 558 | 20230719 | 100800 | 5127882500 | 22600 | 22650 | 22650 | 22600 | 1096 |
| 559 | 20230719 | 100700 | 5103112200 | 22650 | 22650 | 22650 | 22600 | 1641 |
| 560 | 20230719 | 100600 | 5066013550 | 22650 | 22700 | 22700 | 22650 | 1246 |
| 561 | 20230719 | 100500 | 5037785850 | 22700 | 22700 | 22750 | 22700 | 216 |
| 562 | 20230719 | 100400 | 5032882350 | 22700 | 22650 | 22700 | 22650 | 231 |
| 563 | 20230719 | 100300 | 5027642650 | 22650 | 22700 | 22700 | 22650 | 488 |
| 564 | 20230719 | 100200 | 5016584300 | 22700 | 22700 | 22700 | 22700 | 416 |
| 565 | 20230719 | 100100 | 5007141100 | 22700 | 22700 | 22750 | 22700 | 502 |
| 566 | 20230719 | 100000 | 4995744650 | 22700 | 22650 | 22750 | 22650 | 1683 |
| 567 | 20230719 | 095900 | 4957549550 | 22650 | 22750 | 22750 | 22600 | 4290 |
| 568 | 20230719 | 095800 | 4860176950 | 22750 | 22850 | 22850 | 22750 | 2396 |
| 569 | 20230719 | 095700 | 4805570650 | 22850 | 22800 | 22850 | 22800 | 1117 |
| 570 | 20230719 | 095600 | 4780077150 | 22850 | 22900 | 22900 | 22800 | 1432 |
| 571 | 20230719 | 095500 | 4747350250 | 22900 | 22900 | 22900 | 22850 | 224 |
| 572 | 20230719 | 095400 | 4742221150 | 22900 | 22850 | 22900 | 22850 | 285 |
| 573 | 20230719 | 095300 | 4735703550 | 22850 | 22850 | 22850 | 22850 | 805 |
| 574 | 20230719 | 095200 | 4717309300 | 22850 | 22850 | 22850 | 22850 | 610 |
| 575 | 20230719 | 095100 | 4703370800 | 22850 | 22850 | 22850 | 22850 | 276 |
| 576 | 20230719 | 095000 | 4697064200 | 22850 | 22850 | 22850 | 22800 | 671 |
| 577 | 20230719 | 094900 | 4681731900 | 22850 | 22750 | 22850 | 22750 | 915 |
| 578 | 20230719 | 094800 | 4660882950 | 22750 | 22800 | 22800 | 22750 | 350 |
| 579 | 20230719 | 094700 | 4652919700 | 22800 | 22700 | 22800 | 22650 | 1336 |
| 580 | 20230719 | 094600 | 4622529000 | 22700 | 22700 | 22750 | 22700 | 358 |
| 581 | 20230719 | 094500 | 4614397400 | 22700 | 22750 | 22750 | 22650 | 1406 |
| 582 | 20230719 | 094400 | 4582483550 | 22750 | 22750 | 22750 | 22700 | 1514 |
| 583 | 20230719 | 094300 | 4548081100 | 22750 | 22700 | 22750 | 22650 | 1531 |
| 584 | 20230719 | 094200 | 4513342450 | 22700 | 22650 | 22700 | 22600 | 1629 |
| 585 | 20230719 | 094100 | 4476486100 | 22650 | 22600 | 22650 | 22600 | 1837 |
| 586 | 20230719 | 094000 | 4434943050 | 22600 | 22650 | 22700 | 22600 | 1059 |
| 587 | 20230719 | 093900 | 4410964500 | 22700 | 22650 | 22700 | 22650 | 316 |
| 588 | 20230719 | 093800 | 4403795300 | 22650 | 22750 | 22750 | 22600 | 3817 |
| 589 | 20230719 | 093700 | 4317231200 | 22750 | 22800 | 22800 | 22700 | 1626 |
| 590 | 20230719 | 093600 | 4280279550 | 22750 | 22750 | 22850 | 22750 | 3065 |
| 591 | 20230719 | 093500 | 4210471500 | 22750 | 22800 | 22800 | 22700 | 1985 |
| 592 | 20230719 | 093400 | 4165356000 | 22800 | 22950 | 22950 | 22800 | 2285 |
| 593 | 20230719 | 093300 | 4113201300 | 22950 | 23100 | 23100 | 22950 | 2362 |
| 594 | 20230719 | 093200 | 4058886550 | 23050 | 23100 | 23100 | 23050 | 744 |
| 595 | 20230719 | 093100 | 4041727800 | 23100 | 23000 | 23100 | 23000 | 3014 |
| 596 | 20230719 | 093000 | 3972221500 | 23100 | 23050 | 23100 | 23000 | 3566 |
| 597 | 20230719 | 092900 | 3890027600 | 23050 | 23000 | 23100 | 23000 | 4651 |
| 598 | 20230719 | 092800 | 3782821500 | 23050 | 23000 | 23050 | 22950 | 6979 |
| 599 | 20230719 | 092700 | 3622349400 | 23000 | 22950 | 23050 | 22900 | 4695 |
| 600 | 20230719 | 092600 | 3514402650 | 23000 | 22900 | 23000 | 22850 | 4759 |
| 601 | 20230719 | 092500 | 3405207950 | 22850 | 22800 | 22900 | 22750 | 10182 |
| 602 | 20230719 | 092400 | 3172728000 | 22800 | 22700 | 22800 | 22700 | 2217 |
| 603 | 20230719 | 092300 | 3122283100 | 22600 | 22550 | 22750 | 22550 | 5904 |
| 604 | 20230719 | 092200 | 2988244500 | 22500 | 22600 | 22650 | 22500 | 2892 |
| 605 | 20230719 | 092100 | 2922928450 | 22650 | 22650 | 22650 | 22600 | 597 |
| 606 | 20230719 | 092000 | 2909409450 | 22600 | 22550 | 22650 | 22550 | 2540 |
| 607 | 20230719 | 091900 | 2851988650 | 22550 | 22550 | 22600 | 22550 | 1439 |
| 608 | 20230719 | 091800 | 2819520650 | 22600 | 22550 | 22600 | 22500 | 1020 |
| 609 | 20230719 | 091700 | 2796521300 | 22550 | 22600 | 22600 | 22550 | 1677 |
| 610 | 20230719 | 091600 | 2758700800 | 22600 | 22550 | 22600 | 22550 | 413 |
| 611 | 20230719 | 091500 | 2749370750 | 22550 | 22450 | 22600 | 22450 | 4415 |
| 612 | 20230719 | 091400 | 2649931250 | 22450 | 22400 | 22500 | 22400 | 3680 |
| 613 | 20230719 | 091300 | 2567351300 | 22350 | 22350 | 22400 | 22250 | 3646 |
| 614 | 20230719 | 091200 | 2485986800 | 22350 | 22400 | 22450 | 22350 | 3005 |
| 615 | 20230719 | 091100 | 2418740850 | 22450 | 22500 | 22500 | 22400 | 1800 |
| 616 | 20230719 | 091000 | 2378355350 | 22450 | 22450 | 22500 | 22400 | 2522 |
| 617 | 20230719 | 090900 | 2321782950 | 22500 | 22500 | 22650 | 22400 | 8688 |
| 618 | 20230719 | 090800 | 2126360300 | 22450 | 22300 | 22500 | 22300 | 5487 |
| 619 | 20230719 | 090700 | 2003660400 | 22300 | 22300 | 22300 | 22150 | 7315 |
| 620 | 20230719 | 090600 | 1840991350 | 22300 | 22100 | 22300 | 21950 | 6408 |
| 621 | 20230719 | 090500 | 1698864450 | 22200 | 22350 | 22350 | 21900 | 25954 |
| 622 | 20230719 | 090400 | 1124479100 | 22400 | 22500 | 22500 | 22350 | 5029 |
| 623 | 20230719 | 090300 | 1011726000 | 22400 | 22350 | 22700 | 22200 | 9757 |
| 624 | 20230719 | 090200 | 792831400 | 22300 | 22800 | 22800 | 22300 | 14636 |
| 625 | 20230719 | 090100 | 463290600 | 22750 | 22950 | 22950 | 22700 | 7981 |
| 626 | 20230719 | 090000 | 281356850 | 22900 | 23150 | 23150 | 22900 | 9829 |