35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 185300 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 16149 |
| 3 | 20230717 | 185200 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 4 | 20230717 | 185100 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 5 | 20230717 | 185000 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 6 | 20230717 | 184900 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 7 | 20230717 | 184800 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 8 | 20230717 | 184700 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 9 | 20230717 | 184600 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 10 | 20230717 | 184500 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 11 | 20230717 | 184400 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 12 | 20230717 | 184300 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 13 | 20230717 | 184200 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 14 | 20230717 | 184100 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 15 | 20230717 | 184000 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 16 | 20230717 | 183900 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 17 | 20230717 | 183800 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 18 | 20230717 | 183700 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 19 | 20230717 | 183600 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 20 | 20230717 | 183500 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 21 | 20230717 | 183400 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 22 | 20230717 | 183300 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 23 | 20230717 | 183200 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 24 | 20230717 | 183100 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 25 | 20230717 | 183000 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 26 | 20230717 | 182900 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 27 | 20230717 | 182800 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 28 | 20230717 | 182700 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 29 | 20230717 | 182600 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 30 | 20230717 | 182500 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 31 | 20230717 | 182400 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 32 | 20230717 | 182300 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 16149 |
| 33 | 20230717 | 182200 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 34 | 20230717 | 182100 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 35 | 20230717 | 182000 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 36 | 20230717 | 181900 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 37 | 20230717 | 181800 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 38 | 20230717 | 181700 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 39 | 20230717 | 181600 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 40 | 20230717 | 181500 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 41 | 20230717 | 181400 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 42 | 20230717 | 181300 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 43 | 20230717 | 181200 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 44 | 20230717 | 181100 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 45 | 20230717 | 181000 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 46 | 20230717 | 180900 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 47 | 20230717 | 180800 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 48 | 20230717 | 180700 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 49 | 20230717 | 180600 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 50 | 20230717 | 180500 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 51 | 20230717 | 180400 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 52 | 20230717 | 180300 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 53 | 20230717 | 180200 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 54 | 20230717 | 180100 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 55 | 20230717 | 180000 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 56 | 20230717 | 175900 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 57 | 20230717 | 175800 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 58 | 20230717 | 175700 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 59 | 20230717 | 175600 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 60 | 20230717 | 175500 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 61 | 20230717 | 175400 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 62 | 20230717 | 175300 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 16149 |
| 63 | 20230717 | 175200 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 64 | 20230717 | 175100 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 65 | 20230717 | 175000 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 66 | 20230717 | 174900 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 67 | 20230717 | 174800 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 68 | 20230717 | 174700 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 69 | 20230717 | 174600 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 70 | 20230717 | 174500 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 71 | 20230717 | 174400 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 72 | 20230717 | 174300 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 73 | 20230717 | 174200 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 74 | 20230717 | 174100 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 75 | 20230717 | 174000 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 76 | 20230717 | 173900 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 77 | 20230717 | 173800 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 78 | 20230717 | 173700 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 79 | 20230717 | 173600 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 80 | 20230717 | 173500 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 81 | 20230717 | 173400 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 82 | 20230717 | 173300 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 83 | 20230717 | 173200 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 84 | 20230717 | 173100 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 85 | 20230717 | 173000 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 86 | 20230717 | 172900 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 87 | 20230717 | 172800 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 88 | 20230717 | 172700 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 89 | 20230717 | 172600 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 90 | 20230717 | 172500 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 91 | 20230717 | 172400 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 92 | 20230717 | 172300 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 16149 |
| 93 | 20230717 | 172200 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 94 | 20230717 | 172100 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 95 | 20230717 | 172000 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 96 | 20230717 | 171900 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 97 | 20230717 | 171800 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 98 | 20230717 | 171700 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 99 | 20230717 | 171600 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 100 | 20230717 | 171500 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 101 | 20230717 | 171400 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 102 | 20230717 | 171300 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 103 | 20230717 | 171200 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 104 | 20230717 | 171100 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 105 | 20230717 | 171000 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 106 | 20230717 | 170900 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 107 | 20230717 | 170800 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 108 | 20230717 | 170700 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 109 | 20230717 | 170600 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 110 | 20230717 | 170500 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 111 | 20230717 | 170400 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 112 | 20230717 | 170300 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 113 | 20230717 | 170200 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 114 | 20230717 | 170100 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 115 | 20230717 | 170000 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 116 | 20230717 | 165900 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 117 | 20230717 | 165800 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 118 | 20230717 | 165700 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 119 | 20230717 | 165600 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 120 | 20230717 | 165500 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 121 | 20230717 | 165400 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 122 | 20230717 | 165300 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 16149 |
| 123 | 20230717 | 165200 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 124 | 20230717 | 165100 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 125 | 20230717 | 165000 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 126 | 20230717 | 164900 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 127 | 20230717 | 164800 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 128 | 20230717 | 164700 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 129 | 20230717 | 164600 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 130 | 20230717 | 164500 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 131 | 20230717 | 164400 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 132 | 20230717 | 164300 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 133 | 20230717 | 164200 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 134 | 20230717 | 164100 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 135 | 20230717 | 164000 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 136 | 20230717 | 163900 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 137 | 20230717 | 163800 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 138 | 20230717 | 163700 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 139 | 20230717 | 163600 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 140 | 20230717 | 163500 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 141 | 20230717 | 163400 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 142 | 20230717 | 163300 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 143 | 20230717 | 163200 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 144 | 20230717 | 163100 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 145 | 20230717 | 163000 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 146 | 20230717 | 162900 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 147 | 20230717 | 162800 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 148 | 20230717 | 162700 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 149 | 20230717 | 162600 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 150 | 20230717 | 162500 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 151 | 20230717 | 162400 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 152 | 20230717 | 162300 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 16149 |
| 153 | 20230717 | 162200 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 154 | 20230717 | 162100 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 155 | 20230717 | 162000 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 156 | 20230717 | 161900 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 157 | 20230717 | 161800 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 158 | 20230717 | 161700 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 159 | 20230717 | 161600 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 160 | 20230717 | 161500 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 161 | 20230717 | 161400 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 162 | 20230717 | 161300 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 163 | 20230717 | 161200 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 164 | 20230717 | 161100 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 165 | 20230717 | 161000 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 166 | 20230717 | 160900 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 167 | 20230717 | 160800 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 168 | 20230717 | 160700 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 169 | 20230717 | 160600 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 170 | 20230717 | 160500 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 171 | 20230717 | 160400 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 172 | 20230717 | 160300 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 173 | 20230717 | 160200 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 174 | 20230717 | 160100 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 175 | 20230717 | 160000 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 176 | 20230717 | 155900 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 177 | 20230717 | 155800 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 178 | 20230717 | 155700 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 179 | 20230717 | 155600 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 180 | 20230717 | 155500 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 181 | 20230717 | 155400 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 182 | 20230717 | 155300 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 16149 |
| 183 | 20230717 | 155200 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 184 | 20230717 | 155100 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 185 | 20230717 | 155000 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 186 | 20230717 | 154900 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 187 | 20230717 | 154800 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 188 | 20230717 | 154700 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 189 | 20230717 | 154600 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 190 | 20230717 | 154500 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 191 | 20230717 | 154400 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 192 | 20230717 | 154300 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 193 | 20230717 | 154200 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 194 | 20230717 | 154100 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 195 | 20230717 | 154000 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 196 | 20230717 | 153900 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 197 | 20230717 | 153800 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 198 | 20230717 | 153700 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 199 | 20230717 | 153600 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 200 | 20230717 | 153500 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 201 | 20230717 | 153400 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 202 | 20230717 | 153300 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 203 | 20230717 | 153200 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 204 | 20230717 | 153100 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 205 | 20230717 | 153000 | 55018757000 | 244500 | 244500 | 244500 | 244500 | 16149 |
| 206 | 20230717 | 152900 | 51070326500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 207 | 20230717 | 152800 | 51070326500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 208 | 20230717 | 152700 | 51070326500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 209 | 20230717 | 152600 | 51070326500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 210 | 20230717 | 152500 | 51070326500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 211 | 20230717 | 152400 | 51070326500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 212 | 20230717 | 152300 | 51070326500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 213 | 20230717 | 152200 | 51070326500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 214 | 20230717 | 152100 | 51070326500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 215 | 20230717 | 152000 | 51070326500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 216 | 20230717 | 151900 | 51070326500 | 243500 | 244000 | 244500 | 243500 | 285 |
| 217 | 20230717 | 151800 | 51000837000 | 244500 | 244000 | 244500 | 243500 | 129 |
| 218 | 20230717 | 151700 | 50969342000 | 244000 | 244000 | 244500 | 243500 | 1326 |
| 219 | 20230717 | 151600 | 50645773500 | 243500 | 243500 | 244000 | 243500 | 256 |
| 220 | 20230717 | 151500 | 50583321000 | 244000 | 243500 | 244000 | 243500 | 446 |
| 221 | 20230717 | 151400 | 50474693000 | 244000 | 244000 | 244000 | 243500 | 342 |
| 222 | 20230717 | 151300 | 50391315000 | 243500 | 244000 | 244000 | 243500 | 363 |
| 223 | 20230717 | 151200 | 50302765000 | 243500 | 243500 | 244000 | 243500 | 1239 |
| 224 | 20230717 | 151100 | 50000569000 | 243500 | 243500 | 244000 | 243500 | 159 |
| 225 | 20230717 | 151000 | 49961832500 | 243500 | 244000 | 244000 | 243500 | 198 |
| 226 | 20230717 | 150900 | 49913580000 | 244000 | 244000 | 244000 | 243500 | 558 |
| 227 | 20230717 | 150800 | 49777475000 | 243500 | 243500 | 244000 | 243500 | 208 |
| 228 | 20230717 | 150700 | 49726767000 | 244000 | 243500 | 244000 | 243500 | 825 |
| 229 | 20230717 | 150600 | 49525721000 | 244000 | 243500 | 244000 | 243500 | 222 |
| 230 | 20230717 | 150500 | 49471561500 | 243500 | 244000 | 244000 | 243500 | 262 |
| 231 | 20230717 | 150400 | 49407666000 | 243500 | 244000 | 244000 | 243500 | 372 |
| 232 | 20230717 | 150300 | 49316956500 | 243500 | 243500 | 244000 | 243500 | 479 |
| 233 | 20230717 | 150200 | 49200101500 | 243500 | 244000 | 244500 | 243500 | 1361 |
| 234 | 20230717 | 150100 | 48868147000 | 244000 | 244500 | 244500 | 244000 | 362 |
| 235 | 20230717 | 150000 | 48779663500 | 244000 | 244500 | 244500 | 244000 | 212 |
| 236 | 20230717 | 145900 | 48727894000 | 244000 | 244500 | 244500 | 244000 | 343 |
| 237 | 20230717 | 145800 | 48644104500 | 244500 | 244500 | 244500 | 244000 | 286 |
| 238 | 20230717 | 145700 | 48574206500 | 244000 | 244000 | 244500 | 244000 | 637 |
| 239 | 20230717 | 145600 | 48418732500 | 244000 | 244000 | 244500 | 244000 | 249 |
| 240 | 20230717 | 145500 | 48357880500 | 244500 | 244000 | 244500 | 244000 | 196 |
| 241 | 20230717 | 145400 | 48309998000 | 244500 | 244500 | 245000 | 244000 | 1065 |
| 242 | 20230717 | 145300 | 48049932500 | 245000 | 244500 | 245000 | 244000 | 734 |
| 243 | 20230717 | 145200 | 47870504000 | 244500 | 244500 | 244500 | 244000 | 683 |
| 244 | 20230717 | 145100 | 47703543000 | 244500 | 244500 | 244500 | 244000 | 172 |
| 245 | 20230717 | 145000 | 47661504000 | 244000 | 244000 | 244500 | 244000 | 225 |
| 246 | 20230717 | 144900 | 47606508500 | 244500 | 244500 | 244500 | 244000 | 935 |
| 247 | 20230717 | 144800 | 47378203000 | 244500 | 244500 | 245000 | 244000 | 321 |
| 248 | 20230717 | 144700 | 47299720500 | 244000 | 244500 | 245000 | 244000 | 373 |
| 249 | 20230717 | 144600 | 47208524000 | 244500 | 244500 | 244500 | 244000 | 773 |
| 250 | 20230717 | 144500 | 47019746500 | 244500 | 244000 | 244500 | 244000 | 550 |
| 251 | 20230717 | 144400 | 46885289000 | 244000 | 244000 | 244500 | 243500 | 653 |
| 252 | 20230717 | 144300 | 46725919000 | 243500 | 243500 | 244000 | 243500 | 216 |
| 253 | 20230717 | 144200 | 46673242000 | 244000 | 244500 | 244500 | 243500 | 1842 |
| 254 | 20230717 | 144100 | 46223782000 | 244000 | 244000 | 244500 | 244000 | 171 |
| 255 | 20230717 | 144000 | 46182003000 | 244000 | 244500 | 244500 | 244000 | 664 |
| 256 | 20230717 | 143900 | 46019678000 | 244000 | 244000 | 244500 | 244000 | 230 |
| 257 | 20230717 | 143800 | 45963501500 | 244000 | 244500 | 244500 | 244000 | 209 |
| 258 | 20230717 | 143700 | 45912410000 | 244000 | 244500 | 245000 | 244000 | 1124 |
| 259 | 20230717 | 143600 | 45637630000 | 245000 | 244500 | 245000 | 244500 | 599 |
| 260 | 20230717 | 143500 | 45490908000 | 244000 | 244000 | 244500 | 244000 | 1037 |
| 261 | 20230717 | 143400 | 45237377500 | 244000 | 244500 | 244500 | 244000 | 274 |
| 262 | 20230717 | 143300 | 45170434500 | 244500 | 244500 | 244500 | 244000 | 164 |
| 263 | 20230717 | 143200 | 45130351500 | 244500 | 244500 | 244500 | 244000 | 516 |
| 264 | 20230717 | 143100 | 45004292000 | 244000 | 244000 | 244500 | 244000 | 432 |
| 265 | 20230717 | 143000 | 44898695500 | 244000 | 244000 | 244500 | 244000 | 189 |
| 266 | 20230717 | 142900 | 44852513000 | 244500 | 244500 | 244500 | 244000 | 319 |
| 267 | 20230717 | 142800 | 44774534000 | 244500 | 244500 | 244500 | 244000 | 274 |
| 268 | 20230717 | 142700 | 44707565500 | 244500 | 244000 | 244500 | 244000 | 215 |
| 269 | 20230717 | 142600 | 44655019500 | 244000 | 244000 | 244500 | 244000 | 306 |
| 270 | 20230717 | 142500 | 44580225000 | 244000 | 244000 | 244500 | 244000 | 253 |
| 271 | 20230717 | 142400 | 44518394000 | 244500 | 244000 | 244500 | 244000 | 577 |
| 272 | 20230717 | 142300 | 44377338500 | 244000 | 244500 | 244500 | 244000 | 365 |
| 273 | 20230717 | 142200 | 44288124000 | 244000 | 244500 | 244500 | 244000 | 507 |
| 274 | 20230717 | 142100 | 44164191000 | 244000 | 244000 | 244500 | 244000 | 218 |
| 275 | 20230717 | 142000 | 44110915000 | 244500 | 244500 | 244500 | 244000 | 199 |
| 276 | 20230717 | 141900 | 44062276500 | 244500 | 244000 | 244500 | 244000 | 416 |
| 277 | 20230717 | 141800 | 43960662500 | 244000 | 244000 | 244500 | 244000 | 474 |
| 278 | 20230717 | 141700 | 43844895000 | 244000 | 244500 | 244500 | 244000 | 231 |
| 279 | 20230717 | 141600 | 43788435000 | 244000 | 244000 | 244500 | 244000 | 231 |
| 280 | 20230717 | 141500 | 43731983500 | 244500 | 244500 | 244500 | 244000 | 205 |
| 281 | 20230717 | 141400 | 43681886000 | 244500 | 244000 | 244500 | 244000 | 171 |
| 282 | 20230717 | 141300 | 43640106000 | 244500 | 244500 | 244500 | 244000 | 306 |
| 283 | 20230717 | 141200 | 43565322500 | 244000 | 244000 | 244500 | 244000 | 251 |
| 284 | 20230717 | 141100 | 43503986500 | 244000 | 244500 | 245000 | 244000 | 554 |
| 285 | 20230717 | 141000 | 43368565000 | 245000 | 244500 | 245000 | 244000 | 2323 |
| 286 | 20230717 | 140900 | 42800444000 | 245000 | 245000 | 245000 | 244500 | 385 |
| 287 | 20230717 | 140800 | 42706154500 | 245000 | 245000 | 245000 | 244500 | 536 |
| 288 | 20230717 | 140700 | 42574856500 | 245000 | 245000 | 245000 | 244500 | 222 |
| 289 | 20230717 | 140600 | 42520486500 | 245000 | 244500 | 245000 | 244500 | 537 |
| 290 | 20230717 | 140500 | 42388962500 | 244500 | 245000 | 245000 | 244500 | 231 |
| 291 | 20230717 | 140400 | 42332385500 | 245000 | 245000 | 245000 | 244500 | 229 |
| 292 | 20230717 | 140300 | 42276299500 | 245000 | 244500 | 245000 | 244500 | 272 |
| 293 | 20230717 | 140200 | 42209699500 | 245000 | 244500 | 245000 | 244500 | 274 |
| 294 | 20230717 | 140100 | 42142591000 | 244500 | 245000 | 245000 | 244500 | 137 |
| 295 | 20230717 | 140000 | 42109049000 | 245000 | 245000 | 245000 | 244500 | 452 |
| 296 | 20230717 | 135900 | 41998383000 | 245000 | 245000 | 245000 | 244500 | 297 |
| 297 | 20230717 | 135800 | 41925680500 | 244500 | 245000 | 245000 | 244500 | 484 |
| 298 | 20230717 | 135700 | 41807166500 | 244500 | 245000 | 245000 | 244500 | 262 |
| 299 | 20230717 | 135600 | 41743022000 | 245000 | 245000 | 245000 | 244500 | 143 |
| 300 | 20230717 | 135500 | 41708002500 | 244500 | 245000 | 245000 | 244500 | 185 |
| 301 | 20230717 | 135400 | 41662714000 | 244500 | 244500 | 245000 | 244500 | 484 |
| 302 | 20230717 | 135300 | 41544185000 | 245000 | 244500 | 245000 | 244500 | 152 |
| 303 | 20230717 | 135200 | 41506964000 | 244500 | 245000 | 245000 | 244500 | 913 |
| 304 | 20230717 | 135100 | 41283645000 | 244500 | 245000 | 245000 | 244500 | 255 |
| 305 | 20230717 | 135000 | 41221204500 | 245000 | 245000 | 245000 | 244500 | 298 |
| 306 | 20230717 | 134900 | 41148225500 | 244500 | 244000 | 245000 | 244000 | 942 |
| 307 | 20230717 | 134800 | 40917760500 | 244000 | 244000 | 244500 | 244000 | 354 |
| 308 | 20230717 | 134700 | 40831256500 | 244000 | 244000 | 244500 | 244000 | 110 |
| 309 | 20230717 | 134600 | 40804385500 | 244000 | 244000 | 244500 | 244000 | 200 |
| 310 | 20230717 | 134500 | 40755525000 | 244000 | 245000 | 245000 | 244000 | 217 |
| 311 | 20230717 | 134400 | 40702420000 | 244000 | 244500 | 245000 | 244000 | 676 |
| 312 | 20230717 | 134300 | 40537097000 | 244000 | 244000 | 244500 | 244000 | 153 |
| 313 | 20230717 | 134200 | 40499740500 | 244500 | 244000 | 244500 | 244000 | 220 |
| 314 | 20230717 | 134100 | 40445975500 | 244500 | 244500 | 245000 | 244000 | 239 |
| 315 | 20230717 | 134000 | 40387513000 | 244000 | 244500 | 245000 | 244000 | 248 |
| 316 | 20230717 | 133900 | 40326826000 | 245000 | 245000 | 245000 | 244000 | 285 |
| 317 | 20230717 | 133800 | 40257144500 | 245000 | 244500 | 245000 | 244000 | 831 |
| 318 | 20230717 | 133700 | 40053923000 | 244500 | 244500 | 244500 | 244000 | 79 |
| 319 | 20230717 | 133600 | 40034625000 | 244500 | 244500 | 244500 | 244000 | 98 |
| 320 | 20230717 | 133500 | 40010691500 | 244500 | 244000 | 244500 | 244000 | 426 |
| 321 | 20230717 | 133400 | 39906569000 | 244000 | 244500 | 244500 | 244000 | 89 |
| 322 | 20230717 | 133300 | 39884836000 | 244500 | 244000 | 244500 | 244000 | 257 |
| 323 | 20230717 | 133200 | 39822065500 | 244000 | 244000 | 244500 | 244000 | 70 |
| 324 | 20230717 | 133100 | 39804968500 | 244000 | 244500 | 244500 | 244000 | 617 |
| 325 | 20230717 | 133000 | 39654243000 | 244000 | 243500 | 244500 | 243500 | 689 |
| 326 | 20230717 | 132900 | 39486130000 | 243500 | 243500 | 244000 | 243500 | 112 |
| 327 | 20230717 | 132800 | 39458840500 | 243500 | 243500 | 244000 | 243500 | 202 |
| 328 | 20230717 | 132700 | 39409572000 | 244000 | 244000 | 244000 | 243500 | 203 |
| 329 | 20230717 | 132600 | 39360079000 | 243500 | 244000 | 244000 | 243500 | 168 |
| 330 | 20230717 | 132500 | 39319112500 | 244000 | 244000 | 244000 | 243500 | 202 |
| 331 | 20230717 | 132400 | 39269867000 | 244000 | 243500 | 244000 | 243500 | 249 |
| 332 | 20230717 | 132300 | 39209139000 | 243500 | 244500 | 244500 | 243500 | 1307 |
| 333 | 20230717 | 132200 | 38890385000 | 244000 | 244000 | 244500 | 244000 | 288 |
| 334 | 20230717 | 132100 | 38820009500 | 244500 | 244000 | 244500 | 244000 | 174 |
| 335 | 20230717 | 132000 | 38777488000 | 244500 | 244000 | 244500 | 244000 | 421 |
| 336 | 20230717 | 131900 | 38674681000 | 244500 | 244000 | 244500 | 243500 | 1249 |
| 337 | 20230717 | 131800 | 38369882500 | 244500 | 243500 | 244500 | 243500 | 265 |
| 338 | 20230717 | 131700 | 38305251500 | 243500 | 243500 | 244500 | 243500 | 472 |
| 339 | 20230717 | 131600 | 38190091500 | 244000 | 244000 | 244500 | 243500 | 637 |
| 340 | 20230717 | 131500 | 38034659500 | 244000 | 243500 | 244000 | 243500 | 161 |
| 341 | 20230717 | 131400 | 37995421500 | 243500 | 244000 | 244000 | 243500 | 168 |
| 342 | 20230717 | 131300 | 37954450000 | 244000 | 244000 | 244000 | 243500 | 445 |
| 343 | 20230717 | 131200 | 37845969000 | 243500 | 243500 | 244000 | 243500 | 211 |
| 344 | 20230717 | 131100 | 37794516500 | 244000 | 243500 | 244000 | 243500 | 263 |
| 345 | 20230717 | 131000 | 37730409000 | 243500 | 244000 | 244000 | 243500 | 118 |
| 346 | 20230717 | 130900 | 37701640000 | 244000 | 243500 | 244000 | 243500 | 645 |
| 347 | 20230717 | 130800 | 37544522000 | 244000 | 244000 | 244000 | 243500 | 223 |
| 348 | 20230717 | 130700 | 37490158500 | 244000 | 244000 | 244500 | 243500 | 418 |
| 349 | 20230717 | 130600 | 37388160500 | 244000 | 244000 | 244500 | 243500 | 282 |
| 350 | 20230717 | 130500 | 37319321000 | 243500 | 243500 | 244000 | 243500 | 653 |
| 351 | 20230717 | 130400 | 37160053000 | 243500 | 244000 | 244000 | 243500 | 334 |
| 352 | 20230717 | 130300 | 37078587000 | 244000 | 244000 | 244000 | 243500 | 281 |
| 353 | 20230717 | 130200 | 37010061000 | 243500 | 243500 | 244000 | 243500 | 92 |
| 354 | 20230717 | 130100 | 36987647500 | 243500 | 243500 | 244000 | 243500 | 252 |
| 355 | 20230717 | 130000 | 36926219500 | 244000 | 243500 | 244000 | 243500 | 101 |
| 356 | 20230717 | 125900 | 36901605000 | 244000 | 243500 | 244000 | 243500 | 129 |
| 357 | 20230717 | 125800 | 36870182000 | 243500 | 244000 | 244000 | 243500 | 795 |
| 358 | 20230717 | 125700 | 36676451000 | 244000 | 243500 | 244000 | 243500 | 125 |
| 359 | 20230717 | 125600 | 36645998500 | 244000 | 244000 | 244000 | 243500 | 229 |
| 360 | 20230717 | 125500 | 36590164000 | 244000 | 243500 | 244000 | 243500 | 251 |
| 361 | 20230717 | 125400 | 36528983500 | 244000 | 244000 | 244000 | 243500 | 968 |
| 362 | 20230717 | 125300 | 36293015500 | 244000 | 243500 | 244000 | 243500 | 321 |
| 363 | 20230717 | 125200 | 36214747500 | 243500 | 244000 | 244000 | 243500 | 288 |
| 364 | 20230717 | 125100 | 36144522000 | 243500 | 244000 | 244000 | 243500 | 100 |
| 365 | 20230717 | 125000 | 36120144500 | 243500 | 243500 | 244000 | 243500 | 237 |
| 366 | 20230717 | 124900 | 36062374000 | 243500 | 244000 | 244000 | 243500 | 191 |
| 367 | 20230717 | 124800 | 36015802000 | 243500 | 243500 | 244000 | 243500 | 236 |
| 368 | 20230717 | 124700 | 35958310500 | 244000 | 243500 | 244000 | 243500 | 239 |
| 369 | 20230717 | 124600 | 35900053000 | 243500 | 244000 | 244000 | 243500 | 167 |
| 370 | 20230717 | 124500 | 35859376500 | 244000 | 243500 | 244000 | 243500 | 221 |
| 371 | 20230717 | 124400 | 35805488000 | 243500 | 244000 | 244500 | 243500 | 2479 |
| 372 | 20230717 | 124300 | 35200784000 | 244000 | 244500 | 244500 | 244000 | 155 |
| 373 | 20230717 | 124200 | 35162953500 | 244000 | 244000 | 244500 | 244000 | 289 |
| 374 | 20230717 | 124100 | 35092383500 | 244500 | 244000 | 244500 | 244000 | 422 |
| 375 | 20230717 | 124000 | 34989389000 | 244000 | 245000 | 245000 | 244000 | 1069 |
| 376 | 20230717 | 123900 | 34728008500 | 245000 | 244500 | 245000 | 244500 | 340 |
| 377 | 20230717 | 123800 | 34644723500 | 245000 | 244500 | 245000 | 244500 | 357 |
| 378 | 20230717 | 123700 | 34557416500 | 245000 | 245000 | 245000 | 244500 | 216 |
| 379 | 20230717 | 123600 | 34504533500 | 244500 | 245500 | 245500 | 244500 | 471 |
| 380 | 20230717 | 123500 | 34389129000 | 245000 | 245000 | 245500 | 244500 | 209 |
| 381 | 20230717 | 123400 | 34337929000 | 244500 | 245000 | 245500 | 244500 | 274 |
| 382 | 20230717 | 123300 | 34270814500 | 245000 | 245000 | 245000 | 244500 | 315 |
| 383 | 20230717 | 123200 | 34193664500 | 245000 | 245000 | 245500 | 244500 | 160 |
| 384 | 20230717 | 123100 | 34154493500 | 245000 | 245000 | 245500 | 244500 | 308 |
| 385 | 20230717 | 123000 | 34078978500 | 245500 | 244500 | 245500 | 244500 | 422 |
| 386 | 20230717 | 122900 | 33975603500 | 244500 | 245000 | 245000 | 244500 | 239 |
| 387 | 20230717 | 122800 | 33917089000 | 245000 | 245000 | 245000 | 244500 | 115 |
| 388 | 20230717 | 122700 | 33888942000 | 244500 | 245000 | 245000 | 244500 | 216 |
| 389 | 20230717 | 122600 | 33836030000 | 245000 | 245000 | 245500 | 244500 | 4056 |
| 390 | 20230717 | 122500 | 32843391500 | 245000 | 245500 | 245500 | 245000 | 136 |
| 391 | 20230717 | 122400 | 32810045000 | 245500 | 245000 | 245500 | 245000 | 136 |
| 392 | 20230717 | 122300 | 32776685500 | 245500 | 245000 | 246000 | 245000 | 567 |
| 393 | 20230717 | 122200 | 32637513000 | 245500 | 245000 | 245500 | 245000 | 192 |
| 394 | 20230717 | 122100 | 32590388500 | 245500 | 245500 | 245500 | 245000 | 279 |
| 395 | 20230717 | 122000 | 32521918000 | 245500 | 245000 | 245500 | 245000 | 366 |
| 396 | 20230717 | 121900 | 32432177000 | 245500 | 245000 | 245500 | 245000 | 1154 |
| 397 | 20230717 | 121800 | 32148940500 | 245500 | 245000 | 246000 | 245000 | 502 |
| 398 | 20230717 | 121700 | 32025666000 | 245000 | 245000 | 246000 | 245000 | 330 |
| 399 | 20230717 | 121600 | 31944653000 | 245500 | 245500 | 246000 | 245000 | 824 |
| 400 | 20230717 | 121500 | 31742325500 | 245500 | 245000 | 245500 | 245000 | 164 |
| 401 | 20230717 | 121400 | 31702084000 | 245000 | 245500 | 245500 | 245000 | 186 |
| 402 | 20230717 | 121300 | 31656481500 | 245000 | 245000 | 245500 | 245000 | 167 |
| 403 | 20230717 | 121200 | 31615495000 | 245500 | 245500 | 245500 | 245000 | 341 |
| 404 | 20230717 | 121100 | 31531810000 | 245000 | 245500 | 245500 | 245000 | 223 |
| 405 | 20230717 | 121000 | 31477098000 | 245500 | 245500 | 245500 | 245000 | 142 |
| 406 | 20230717 | 120900 | 31442245000 | 245000 | 245000 | 245500 | 245000 | 136 |
| 407 | 20230717 | 120800 | 31408904000 | 245500 | 245500 | 245500 | 245000 | 128 |
| 408 | 20230717 | 120700 | 31377516000 | 245500 | 245000 | 245500 | 245000 | 317 |
| 409 | 20230717 | 120600 | 31299725500 | 245000 | 245000 | 245500 | 245000 | 101 |
| 410 | 20230717 | 120500 | 31274954500 | 245000 | 245000 | 245500 | 245000 | 237 |
| 411 | 20230717 | 120400 | 31216823500 | 245500 | 245000 | 245500 | 245000 | 92 |
| 412 | 20230717 | 120300 | 31194259000 | 245500 | 245500 | 245500 | 245000 | 170 |
| 413 | 20230717 | 120200 | 31152541500 | 245000 | 245000 | 245500 | 245000 | 307 |
| 414 | 20230717 | 120100 | 31077261000 | 245500 | 245000 | 245500 | 245000 | 197 |
| 415 | 20230717 | 120000 | 31028965500 | 245000 | 245000 | 245500 | 245000 | 145 |
| 416 | 20230717 | 115900 | 30993425500 | 245000 | 244500 | 245500 | 244500 | 211 |
| 417 | 20230717 | 115800 | 30941750000 | 245000 | 244500 | 245000 | 244500 | 243 |
| 418 | 20230717 | 115700 | 30882268500 | 244500 | 245000 | 245000 | 244500 | 66 |
| 419 | 20230717 | 115600 | 30866115500 | 244500 | 244500 | 245500 | 244000 | 903 |
| 420 | 20230717 | 115500 | 30645320000 | 244500 | 245000 | 245500 | 244500 | 555 |
| 421 | 20230717 | 115400 | 30509510500 | 245000 | 245500 | 245500 | 244500 | 706 |
| 422 | 20230717 | 115300 | 30336472000 | 245500 | 245000 | 245500 | 244500 | 800 |
| 423 | 20230717 | 115200 | 30140483000 | 245000 | 245000 | 245000 | 244500 | 99 |
| 424 | 20230717 | 115100 | 30116261000 | 245000 | 244000 | 245000 | 244000 | 369 |
| 425 | 20230717 | 115000 | 30026072000 | 244500 | 244000 | 244500 | 244000 | 154 |
| 426 | 20230717 | 114900 | 29988437000 | 244000 | 244000 | 244500 | 244000 | 536 |
| 427 | 20230717 | 114800 | 29857421000 | 244500 | 244500 | 245500 | 244000 | 1885 |
| 428 | 20230717 | 114700 | 29396451500 | 245500 | 245000 | 245500 | 244500 | 236 |
| 429 | 20230717 | 114600 | 29338637500 | 244500 | 245000 | 245000 | 244500 | 262 |
| 430 | 20230717 | 114500 | 29274493500 | 245000 | 245000 | 245000 | 244500 | 192 |
| 431 | 20230717 | 114400 | 29227483000 | 244500 | 244500 | 245000 | 244500 | 279 |
| 432 | 20230717 | 114300 | 29159180500 | 245000 | 245000 | 245000 | 244500 | 229 |
| 433 | 20230717 | 114200 | 29103112000 | 244500 | 244500 | 245000 | 244500 | 94 |
| 434 | 20230717 | 114100 | 29080105500 | 244500 | 244500 | 245000 | 244500 | 302 |
| 435 | 20230717 | 114000 | 29006144500 | 244500 | 245000 | 245000 | 244500 | 200 |
| 436 | 20230717 | 113900 | 28957181500 | 244500 | 245000 | 245000 | 244500 | 268 |
| 437 | 20230717 | 113800 | 28891561000 | 244500 | 244500 | 245000 | 244500 | 124 |
| 438 | 20230717 | 113700 | 28861193000 | 245000 | 244500 | 245500 | 244500 | 314 |
| 439 | 20230717 | 113600 | 28784302500 | 245000 | 245000 | 245500 | 244500 | 487 |
| 440 | 20230717 | 113500 | 28664986000 | 245000 | 244500 | 245000 | 244500 | 375 |
| 441 | 20230717 | 113400 | 28573129500 | 245000 | 245000 | 245000 | 244500 | 180 |
| 442 | 20230717 | 113300 | 28529094500 | 244500 | 244500 | 245000 | 244500 | 210 |
| 443 | 20230717 | 113200 | 28477673000 | 245000 | 245000 | 245000 | 244500 | 191 |
| 444 | 20230717 | 113100 | 28430914000 | 245000 | 245000 | 245000 | 244500 | 150 |
| 445 | 20230717 | 113000 | 28394208500 | 244500 | 245000 | 245000 | 244500 | 445 |
| 446 | 20230717 | 112900 | 28285207500 | 244500 | 244500 | 245000 | 244500 | 197 |
| 447 | 20230717 | 112800 | 28237014500 | 245000 | 244500 | 245000 | 244500 | 286 |
| 448 | 20230717 | 112700 | 28167005500 | 244500 | 244500 | 245000 | 244500 | 222 |
| 449 | 20230717 | 112600 | 28112656500 | 245000 | 245000 | 245000 | 244500 | 67 |
| 450 | 20230717 | 112500 | 28096262000 | 245000 | 244500 | 245000 | 244000 | 286 |
| 451 | 20230717 | 112400 | 28026265000 | 244500 | 244000 | 245000 | 244000 | 548 |
| 452 | 20230717 | 112300 | 27892229500 | 244500 | 244000 | 244500 | 244000 | 103 |
| 453 | 20230717 | 112200 | 27867074000 | 244000 | 244000 | 244500 | 244000 | 251 |
| 454 | 20230717 | 112100 | 27805762000 | 244500 | 244000 | 244500 | 244000 | 267 |
| 455 | 20230717 | 112000 | 27740531500 | 244500 | 244000 | 244500 | 244000 | 290 |
| 456 | 20230717 | 111900 | 27669736000 | 244500 | 244000 | 244500 | 244000 | 291 |
| 457 | 20230717 | 111800 | 27598651000 | 244000 | 244500 | 244500 | 244000 | 118 |
| 458 | 20230717 | 111700 | 27569837500 | 244500 | 244500 | 244500 | 244000 | 139 |
| 459 | 20230717 | 111600 | 27535894000 | 244500 | 244000 | 244500 | 244000 | 337 |
| 460 | 20230717 | 111500 | 27453542000 | 244500 | 244500 | 244500 | 244000 | 174 |
| 461 | 20230717 | 111400 | 27411044000 | 244500 | 244500 | 244500 | 244000 | 225 |
| 462 | 20230717 | 111300 | 27356088000 | 244500 | 245000 | 245500 | 244500 | 1170 |
| 463 | 20230717 | 111200 | 27069770500 | 245000 | 245500 | 245500 | 245000 | 621 |
| 464 | 20230717 | 111100 | 26917559000 | 245000 | 244500 | 245500 | 244500 | 811 |
| 465 | 20230717 | 111000 | 26718887500 | 245000 | 245000 | 245000 | 244500 | 237 |
| 466 | 20230717 | 110900 | 26660862000 | 245000 | 244500 | 245000 | 244500 | 1312 |
| 467 | 20230717 | 110800 | 26340048000 | 244500 | 244000 | 244500 | 244000 | 409 |
| 468 | 20230717 | 110700 | 26240116000 | 244500 | 244000 | 244500 | 244000 | 276 |
| 469 | 20230717 | 110600 | 26172668000 | 244000 | 244000 | 244500 | 244000 | 209 |
| 470 | 20230717 | 110500 | 26121617500 | 244000 | 244500 | 244500 | 244000 | 112 |
| 471 | 20230717 | 110400 | 26094273500 | 244000 | 244000 | 244500 | 244000 | 376 |
| 472 | 20230717 | 110300 | 26002504000 | 244000 | 244500 | 244500 | 244000 | 332 |
| 473 | 20230717 | 110200 | 25921425500 | 244500 | 244500 | 244500 | 244000 | 423 |
| 474 | 20230717 | 110100 | 25818143500 | 244500 | 244500 | 244500 | 244000 | 221 |
| 475 | 20230717 | 110000 | 25764194000 | 244500 | 244500 | 244500 | 244000 | 168 |
| 476 | 20230717 | 105900 | 25723138000 | 244500 | 244000 | 244500 | 244000 | 358 |
| 477 | 20230717 | 105800 | 25635763000 | 244500 | 244000 | 244500 | 244000 | 1413 |
| 478 | 20230717 | 105700 | 25290752500 | 244000 | 244000 | 244500 | 244000 | 265 |
| 479 | 20230717 | 105600 | 25226076500 | 244500 | 244000 | 244500 | 244000 | 241 |
| 480 | 20230717 | 105500 | 25167241000 | 244500 | 244500 | 245000 | 244000 | 2105 |
| 481 | 20230717 | 105400 | 24652534500 | 244500 | 244500 | 245000 | 244500 | 134 |
| 482 | 20230717 | 105300 | 24619748500 | 245000 | 244500 | 245000 | 244500 | 241 |
| 483 | 20230717 | 105200 | 24560753500 | 244500 | 244500 | 245000 | 244500 | 205 |
| 484 | 20230717 | 105100 | 24510573500 | 244500 | 244500 | 245000 | 244500 | 124 |
| 485 | 20230717 | 105000 | 24480240500 | 245000 | 245000 | 245500 | 244500 | 485 |
| 486 | 20230717 | 104900 | 24361518000 | 245000 | 244500 | 245500 | 244500 | 538 |
| 487 | 20230717 | 104800 | 24229694000 | 245000 | 245000 | 245500 | 244500 | 675 |
| 488 | 20230717 | 104700 | 24064343000 | 245000 | 245500 | 245500 | 244500 | 3189 |
| 489 | 20230717 | 104600 | 23282987000 | 245500 | 245500 | 245500 | 245000 | 160 |
| 490 | 20230717 | 104500 | 23243759500 | 245000 | 245000 | 245500 | 245000 | 101 |
| 491 | 20230717 | 104400 | 23218998500 | 245500 | 245000 | 245500 | 245000 | 286 |
| 492 | 20230717 | 104300 | 23148819000 | 245000 | 246000 | 246000 | 245000 | 3406 |
| 493 | 20230717 | 104200 | 22312736000 | 245500 | 246000 | 246000 | 245500 | 201 |
| 494 | 20230717 | 104100 | 22263308000 | 246000 | 246000 | 246500 | 245500 | 626 |
| 495 | 20230717 | 104000 | 22109311500 | 246000 | 246000 | 246500 | 246000 | 319 |
| 496 | 20230717 | 103900 | 22030821500 | 246500 | 246500 | 246500 | 245500 | 833 |
| 497 | 20230717 | 103800 | 21825818500 | 246500 | 246500 | 246500 | 246000 | 75 |
| 498 | 20230717 | 103700 | 21807352000 | 246000 | 246000 | 246500 | 246000 | 79 |
| 499 | 20230717 | 103600 | 21787902000 | 246500 | 246500 | 247000 | 245500 | 3717 |
| 500 | 20230717 | 103500 | 20873139000 | 247000 | 246500 | 247000 | 246000 | 469 |
| 501 | 20230717 | 103400 | 20757484000 | 246500 | 246500 | 246500 | 246000 | 676 |
| 502 | 20230717 | 103300 | 20590885000 | 246000 | 246500 | 246500 | 246000 | 90 |
| 503 | 20230717 | 103200 | 20568719000 | 246000 | 246500 | 246500 | 246000 | 65 |
| 504 | 20230717 | 103100 | 20552712500 | 246000 | 246000 | 246500 | 245500 | 540 |
| 505 | 20230717 | 103000 | 20419825000 | 246000 | 246000 | 246500 | 246000 | 221 |
| 506 | 20230717 | 102900 | 20365380500 | 246000 | 246000 | 246500 | 246000 | 200 |
| 507 | 20230717 | 102800 | 20316168000 | 246500 | 246000 | 246500 | 245500 | 377 |
| 508 | 20230717 | 102700 | 20223363500 | 246000 | 246500 | 246500 | 246000 | 111 |
| 509 | 20230717 | 102600 | 20196026500 | 246000 | 246000 | 246500 | 245500 | 310 |
| 510 | 20230717 | 102500 | 20119736000 | 245500 | 245500 | 246000 | 245500 | 541 |
| 511 | 20230717 | 102400 | 19986690000 | 246000 | 246000 | 246000 | 245500 | 92 |
| 512 | 20230717 | 102300 | 19964061000 | 246000 | 246000 | 246000 | 245500 | 1021 |
| 513 | 20230717 | 102200 | 19712916000 | 245500 | 245500 | 246000 | 245500 | 201 |
| 514 | 20230717 | 102100 | 19663479000 | 245500 | 245500 | 246000 | 245500 | 215 |
| 515 | 20230717 | 102000 | 19610627500 | 245500 | 245500 | 246000 | 245500 | 277 |
| 516 | 20230717 | 101900 | 19542557500 | 246000 | 245500 | 246000 | 245500 | 148 |
| 517 | 20230717 | 101800 | 19506195000 | 245500 | 245500 | 245500 | 245000 | 567 |
| 518 | 20230717 | 101700 | 19367042000 | 245500 | 245500 | 245500 | 245000 | 322 |
| 519 | 20230717 | 101600 | 19288038500 | 245500 | 245500 | 245500 | 245000 | 216 |
| 520 | 20230717 | 101500 | 19235037500 | 245500 | 245500 | 245500 | 245000 | 230 |
| 521 | 20230717 | 101400 | 19178597000 | 245500 | 245500 | 245500 | 245000 | 123 |
| 522 | 20230717 | 101300 | 19148406000 | 245500 | 245500 | 245500 | 245000 | 102 |
| 523 | 20230717 | 101200 | 19123395000 | 245500 | 245500 | 245500 | 245000 | 509 |
| 524 | 20230717 | 101100 | 18998447000 | 245500 | 245000 | 245500 | 245000 | 546 |
| 525 | 20230717 | 101000 | 18864434500 | 245500 | 245500 | 245500 | 245000 | 491 |
| 526 | 20230717 | 100900 | 18744008500 | 245500 | 245000 | 245500 | 245000 | 236 |
| 527 | 20230717 | 100800 | 18686111500 | 245000 | 245500 | 245500 | 245000 | 180 |
| 528 | 20230717 | 100700 | 18641948500 | 245500 | 245500 | 245500 | 245000 | 394 |
| 529 | 20230717 | 100600 | 18545273000 | 245000 | 246000 | 246000 | 245000 | 2752 |
| 530 | 20230717 | 100500 | 17869633000 | 245500 | 246000 | 246000 | 245500 | 81 |
| 531 | 20230717 | 100400 | 17849728500 | 245500 | 246000 | 246000 | 245500 | 262 |
| 532 | 20230717 | 100300 | 17785293500 | 245500 | 245500 | 246000 | 245500 | 173 |
| 533 | 20230717 | 100200 | 17742773500 | 246000 | 246000 | 246000 | 245500 | 290 |
| 534 | 20230717 | 100100 | 17671435500 | 246000 | 246000 | 246000 | 245500 | 194 |
| 535 | 20230717 | 100000 | 17623718000 | 245500 | 245500 | 246000 | 245500 | 320 |
| 536 | 20230717 | 095900 | 17545071500 | 246000 | 246000 | 246000 | 245500 | 281 |
| 537 | 20230717 | 095800 | 17475959000 | 246000 | 246000 | 246000 | 245500 | 175 |
| 538 | 20230717 | 095700 | 17432918500 | 246000 | 246000 | 246000 | 245500 | 303 |
| 539 | 20230717 | 095600 | 17358391000 | 246000 | 246000 | 246000 | 245500 | 111 |
| 540 | 20230717 | 095500 | 17331098000 | 245500 | 246000 | 246000 | 245500 | 99 |
| 541 | 20230717 | 095400 | 17306781000 | 246000 | 245500 | 246000 | 245500 | 81 |
| 542 | 20230717 | 095300 | 17286870000 | 245500 | 245500 | 246000 | 245500 | 213 |
| 543 | 20230717 | 095200 | 17234506500 | 246000 | 245500 | 246000 | 245500 | 398 |
| 544 | 20230717 | 095100 | 17136742500 | 245500 | 245500 | 246000 | 245500 | 107 |
| 545 | 20230717 | 095000 | 17110441500 | 245500 | 246000 | 246000 | 245000 | 237 |
| 546 | 20230717 | 094900 | 17052245000 | 245000 | 245500 | 246000 | 245000 | 498 |
| 547 | 20230717 | 094800 | 16929973500 | 245500 | 245500 | 246000 | 245000 | 829 |
| 548 | 20230717 | 094700 | 16726470000 | 245500 | 245000 | 245500 | 244500 | 402 |
| 549 | 20230717 | 094600 | 16627930500 | 245000 | 245500 | 245500 | 244500 | 770 |
| 550 | 20230717 | 094500 | 16439286500 | 245000 | 245500 | 245500 | 245000 | 501 |
| 551 | 20230717 | 094400 | 16316418000 | 245500 | 245000 | 245500 | 244500 | 406 |
| 552 | 20230717 | 094300 | 16216893000 | 244500 | 245500 | 245500 | 244500 | 155 |
| 553 | 20230717 | 094200 | 16178950500 | 245500 | 245000 | 245500 | 244500 | 1087 |
| 554 | 20230717 | 094100 | 15912637500 | 244500 | 244500 | 245000 | 244500 | 740 |
| 555 | 20230717 | 094000 | 15731565000 | 245000 | 245000 | 245000 | 244500 | 137 |
| 556 | 20230717 | 093900 | 15698030000 | 245000 | 244500 | 245000 | 244500 | 268 |
| 557 | 20230717 | 093800 | 15632425500 | 245000 | 245000 | 245000 | 244500 | 111 |
| 558 | 20230717 | 093700 | 15605251000 | 245000 | 245500 | 245500 | 244500 | 1235 |
| 559 | 20230717 | 093600 | 15302649500 | 245500 | 245500 | 245500 | 245000 | 230 |
| 560 | 20230717 | 093500 | 15246262000 | 245000 | 245500 | 246000 | 245000 | 660 |
| 561 | 20230717 | 093400 | 15084249000 | 245500 | 245500 | 245500 | 245000 | 353 |
| 562 | 20230717 | 093300 | 14997656000 | 245500 | 245000 | 245500 | 245000 | 456 |
| 563 | 20230717 | 093200 | 14885752000 | 245500 | 245500 | 245500 | 245000 | 154 |
| 564 | 20230717 | 093100 | 14847992500 | 245500 | 244500 | 245500 | 244500 | 872 |
| 565 | 20230717 | 093000 | 14634336000 | 244500 | 244500 | 245000 | 244500 | 750 |
| 566 | 20230717 | 092900 | 14450688000 | 244500 | 245000 | 245000 | 244500 | 391 |
| 567 | 20230717 | 092800 | 14354979500 | 244500 | 245500 | 245500 | 244500 | 1022 |
| 568 | 20230717 | 092700 | 14104837000 | 245500 | 245000 | 245500 | 245000 | 455 |
| 569 | 20230717 | 092600 | 13993328000 | 245000 | 245000 | 245500 | 244500 | 1051 |
| 570 | 20230717 | 092500 | 13735737500 | 245000 | 244500 | 246000 | 244500 | 1949 |
| 571 | 20230717 | 092400 | 13257773000 | 245000 | 246000 | 246500 | 244500 | 4283 |
| 572 | 20230717 | 092300 | 12206209000 | 246000 | 246000 | 247000 | 246000 | 816 |
| 573 | 20230717 | 092200 | 12005169000 | 246500 | 246000 | 247000 | 246000 | 506 |
| 574 | 20230717 | 092100 | 11880494500 | 246000 | 247000 | 247500 | 246000 | 1479 |
| 575 | 20230717 | 092000 | 11515607500 | 247000 | 247000 | 247500 | 247000 | 388 |
| 576 | 20230717 | 091900 | 11419699500 | 247500 | 247000 | 247500 | 246500 | 3035 |
| 577 | 20230717 | 091800 | 10669384500 | 246500 | 247000 | 247500 | 246500 | 618 |
| 578 | 20230717 | 091700 | 10516751500 | 247000 | 247000 | 247500 | 247000 | 267 |
| 579 | 20230717 | 091600 | 10450787500 | 247500 | 247000 | 247500 | 247000 | 412 |
| 580 | 20230717 | 091500 | 10348939000 | 247000 | 247000 | 247500 | 247000 | 977 |
| 581 | 20230717 | 091400 | 10107554500 | 247000 | 247000 | 247500 | 247000 | 909 |
| 582 | 20230717 | 091300 | 9883002500 | 247000 | 246500 | 247500 | 246500 | 640 |
| 583 | 20230717 | 091200 | 9724912500 | 246500 | 247000 | 247500 | 246500 | 2164 |
| 584 | 20230717 | 091100 | 9190788000 | 247000 | 247000 | 247000 | 246500 | 865 |
| 585 | 20230717 | 091000 | 8977463000 | 247000 | 247000 | 247500 | 246500 | 845 |
| 586 | 20230717 | 090900 | 8768908500 | 247500 | 247000 | 247500 | 246500 | 1484 |
| 587 | 20230717 | 090800 | 8402370000 | 247000 | 247500 | 248000 | 246500 | 2270 |
| 588 | 20230717 | 090700 | 7840956500 | 247500 | 248000 | 248500 | 247500 | 709 |
| 589 | 20230717 | 090600 | 7665239500 | 248000 | 248000 | 248500 | 247500 | 1649 |
| 590 | 20230717 | 090500 | 7256245000 | 248000 | 248500 | 248500 | 248000 | 1392 |
| 591 | 20230717 | 090400 | 6910746000 | 248000 | 249000 | 249000 | 248000 | 3569 |
| 592 | 20230717 | 090300 | 6023895000 | 249000 | 249000 | 249500 | 248500 | 1624 |
| 593 | 20230717 | 090200 | 5619496500 | 249500 | 249000 | 250000 | 249000 | 2815 |
| 594 | 20230717 | 090100 | 4917008500 | 249000 | 249500 | 250000 | 248500 | 6006 |
| 595 | 20230717 | 090000 | 3419701000 | 249500 | 248500 | 250000 | 248000 | 13689 |