33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 191700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 1583 |
| 3 | 20230717 | 191600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20230717 | 191500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20230717 | 191400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20230717 | 191300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20230717 | 191200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20230717 | 191100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20230717 | 191000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20230717 | 190900 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20230717 | 190800 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20230717 | 190700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20230717 | 190600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20230717 | 190500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20230717 | 190400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20230717 | 190300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20230717 | 190200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20230717 | 190100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20230717 | 190000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20230717 | 185900 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20230717 | 185800 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20230717 | 185700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20230717 | 185600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20230717 | 185500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20230717 | 185400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20230717 | 185300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20230717 | 185200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20230717 | 185100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20230717 | 185000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20230717 | 184900 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20230717 | 184800 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20230717 | 184700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 1583 |
| 33 | 20230717 | 184600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20230717 | 184500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20230717 | 184400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20230717 | 184300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20230717 | 184200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20230717 | 184100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20230717 | 184000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20230717 | 183900 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20230717 | 183800 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20230717 | 183700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20230717 | 183600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20230717 | 183500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20230717 | 183400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20230717 | 183300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20230717 | 183200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20230717 | 183100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20230717 | 183000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20230717 | 182900 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20230717 | 182800 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20230717 | 182700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20230717 | 182600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20230717 | 182500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20230717 | 182400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20230717 | 182300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20230717 | 182200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20230717 | 182100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20230717 | 182000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20230717 | 181900 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20230717 | 181800 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20230717 | 181700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 1583 |
| 63 | 20230717 | 181600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20230717 | 181500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20230717 | 181400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20230717 | 181300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20230717 | 181200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20230717 | 181100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20230717 | 181000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20230717 | 180900 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20230717 | 180800 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20230717 | 180700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20230717 | 180600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20230717 | 180500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20230717 | 180400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20230717 | 180300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20230717 | 180200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20230717 | 180100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20230717 | 180000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20230717 | 175900 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20230717 | 175800 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20230717 | 175700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20230717 | 175600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20230717 | 175500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20230717 | 175400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20230717 | 175300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20230717 | 175200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20230717 | 175100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20230717 | 175000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20230717 | 174900 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20230717 | 174800 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20230717 | 174700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 1583 |
| 93 | 20230717 | 174600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20230717 | 174500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20230717 | 174400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20230717 | 174300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20230717 | 174200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20230717 | 174100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20230717 | 174000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20230717 | 173900 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20230717 | 173800 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20230717 | 173700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20230717 | 173600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20230717 | 173500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20230717 | 173400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20230717 | 173300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20230717 | 173200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20230717 | 173100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20230717 | 173000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20230717 | 172900 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20230717 | 172800 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20230717 | 172700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20230717 | 172600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20230717 | 172500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20230717 | 172400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20230717 | 172300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20230717 | 172200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20230717 | 172100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20230717 | 172000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20230717 | 171900 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20230717 | 171800 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20230717 | 171700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 1583 |
| 123 | 20230717 | 171600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20230717 | 171500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20230717 | 171400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20230717 | 171300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20230717 | 171200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20230717 | 171100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20230717 | 171000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20230717 | 170900 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20230717 | 170800 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20230717 | 170700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20230717 | 170600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20230717 | 170500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20230717 | 170400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20230717 | 170300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20230717 | 170200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20230717 | 170100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20230717 | 170000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20230717 | 165900 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20230717 | 165800 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20230717 | 165700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20230717 | 165600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20230717 | 165500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20230717 | 165400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20230717 | 165300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20230717 | 165200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20230717 | 165100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20230717 | 165000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20230717 | 164900 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20230717 | 164800 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20230717 | 164700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 1583 |
| 153 | 20230717 | 164600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20230717 | 164500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20230717 | 164400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20230717 | 164300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20230717 | 164200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20230717 | 164100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20230717 | 164000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20230717 | 163900 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20230717 | 163800 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20230717 | 163700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20230717 | 163600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20230717 | 163500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20230717 | 163400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20230717 | 163300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20230717 | 163200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20230717 | 163100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20230717 | 163000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20230717 | 162900 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20230717 | 162800 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20230717 | 162700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20230717 | 162600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20230717 | 162500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20230717 | 162400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20230717 | 162300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20230717 | 162200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20230717 | 162100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20230717 | 162000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20230717 | 161900 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20230717 | 161800 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20230717 | 161700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 1583 |
| 183 | 20230717 | 161600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20230717 | 161500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20230717 | 161400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20230717 | 161300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20230717 | 161200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20230717 | 161100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20230717 | 161000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20230717 | 160900 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20230717 | 160800 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20230717 | 160700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20230717 | 160600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20230717 | 160500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20230717 | 160400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20230717 | 160300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 197 | 20230717 | 160200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 198 | 20230717 | 160100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 199 | 20230717 | 160000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 200 | 20230717 | 155900 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 201 | 20230717 | 155800 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 202 | 20230717 | 155700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 203 | 20230717 | 155600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 204 | 20230717 | 155500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 205 | 20230717 | 155400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 206 | 20230717 | 155300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 207 | 20230717 | 155200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 208 | 20230717 | 155100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 209 | 20230717 | 155000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 210 | 20230717 | 154900 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 211 | 20230717 | 154800 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 212 | 20230717 | 154700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 1583 |
| 213 | 20230717 | 154600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 214 | 20230717 | 154500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 215 | 20230717 | 154400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 216 | 20230717 | 154300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 217 | 20230717 | 154200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 218 | 20230717 | 154100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 219 | 20230717 | 154000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 220 | 20230717 | 153900 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 221 | 20230717 | 153800 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 222 | 20230717 | 153700 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 223 | 20230717 | 153600 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 224 | 20230717 | 153500 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 225 | 20230717 | 153400 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 226 | 20230717 | 153300 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 227 | 20230717 | 153200 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 228 | 20230717 | 153100 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 229 | 20230717 | 153000 | 3997489800 | 39500 | 39500 | 39500 | 39500 | 1583 |
| 230 | 20230717 | 152900 | 3934961300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 231 | 20230717 | 152800 | 3934961300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 232 | 20230717 | 152700 | 3934961300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 233 | 20230717 | 152600 | 3934961300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 234 | 20230717 | 152500 | 3934961300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 235 | 20230717 | 152400 | 3934961300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 236 | 20230717 | 152300 | 3934961300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 237 | 20230717 | 152200 | 3934961300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 238 | 20230717 | 152100 | 3934961300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 239 | 20230717 | 152000 | 3934961300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 240 | 20230717 | 151900 | 3934961300 | 39450 | 39450 | 39450 | 39450 | 30 |
| 241 | 20230717 | 151800 | 3933777800 | 39400 | 39400 | 39450 | 39350 | 336 |
| 242 | 20230717 | 151700 | 3920543250 | 39400 | 39450 | 39450 | 39400 | 385 |
| 243 | 20230717 | 151600 | 3905364050 | 39450 | 39450 | 39500 | 39450 | 33 |
| 244 | 20230717 | 151500 | 3904062150 | 39500 | 39500 | 39500 | 39500 | 1 |
| 245 | 20230717 | 151400 | 3904022650 | 39500 | 39450 | 39500 | 39450 | 24 |
| 246 | 20230717 | 151300 | 3903074900 | 39450 | 39450 | 39450 | 39450 | 2 |
| 247 | 20230717 | 151200 | 3902996000 | 39400 | 39400 | 39400 | 39400 | 444 |
| 248 | 20230717 | 151100 | 3885502400 | 39400 | 39400 | 39400 | 39400 | 30 |
| 249 | 20230717 | 151000 | 3884320400 | 39450 | 39450 | 39450 | 39450 | 102 |
| 250 | 20230717 | 150900 | 3880296500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 251 | 20230717 | 150800 | 3880296500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 252 | 20230717 | 150700 | 3880296500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 253 | 20230717 | 150600 | 3880296500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 254 | 20230717 | 150500 | 3880296500 | 39400 | 39500 | 39500 | 39400 | 279 |
| 255 | 20230717 | 150400 | 3869281000 | 39400 | 39500 | 39500 | 39400 | 1665 |
| 256 | 20230717 | 150300 | 3803601950 | 39500 | 39500 | 39500 | 39500 | 40 |
| 257 | 20230717 | 150200 | 3802021950 | 39450 | 39500 | 39500 | 39450 | 121 |
| 258 | 20230717 | 150100 | 3797242500 | 39500 | 39500 | 39500 | 39500 | 0 |
| 259 | 20230717 | 150000 | 3797242500 | 39500 | 39500 | 39500 | 39500 | 13 |
| 260 | 20230717 | 145900 | 3796729000 | 39450 | 39450 | 39450 | 39450 | 39 |
| 261 | 20230717 | 145800 | 3795190450 | 39450 | 39450 | 39450 | 39450 | 1 |
| 262 | 20230717 | 145700 | 3795151000 | 39450 | 39500 | 39500 | 39450 | 67 |
| 263 | 20230717 | 145600 | 3792506300 | 39500 | 39500 | 39500 | 39500 | 1 |
| 264 | 20230717 | 145500 | 3792466800 | 39500 | 39500 | 39500 | 39500 | 1 |
| 265 | 20230717 | 145400 | 3792427300 | 39500 | 39500 | 39500 | 39500 | 1 |
| 266 | 20230717 | 145300 | 3792387800 | 39350 | 39400 | 39400 | 39350 | 89 |
| 267 | 20230717 | 145200 | 3788884400 | 39350 | 39350 | 39350 | 39350 | 0 |
| 268 | 20230717 | 145100 | 3788884400 | 39350 | 39350 | 39350 | 39350 | 0 |
| 269 | 20230717 | 145000 | 3788884400 | 39350 | 39400 | 39400 | 39350 | 250 |
| 270 | 20230717 | 144900 | 3779039850 | 39350 | 39400 | 39400 | 39350 | 300 |
| 271 | 20230717 | 144800 | 3767223050 | 39450 | 39400 | 39450 | 39400 | 136 |
| 272 | 20230717 | 144700 | 3761862050 | 39400 | 39400 | 39400 | 39400 | 2 |
| 273 | 20230717 | 144600 | 3761783250 | 39400 | 39400 | 39400 | 39400 | 34 |
| 274 | 20230717 | 144500 | 3760443650 | 39400 | 39450 | 39450 | 39400 | 555 |
| 275 | 20230717 | 144400 | 3738572200 | 39450 | 39550 | 39550 | 39450 | 850 |
| 276 | 20230717 | 144300 | 3705003150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 277 | 20230717 | 144200 | 3705003150 | 39550 | 39550 | 39550 | 39550 | 100 |
| 278 | 20230717 | 144100 | 3701048150 | 39550 | 39550 | 39550 | 39550 | 183 |
| 279 | 20230717 | 144000 | 3693810500 | 39500 | 39500 | 39500 | 39500 | 0 |
| 280 | 20230717 | 143900 | 3693810500 | 39500 | 39500 | 39500 | 39500 | 25 |
| 281 | 20230717 | 143800 | 3692823000 | 39500 | 39500 | 39500 | 39500 | 50 |
| 282 | 20230717 | 143700 | 3690848000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 283 | 20230717 | 143600 | 3690848000 | 39550 | 39550 | 39550 | 39550 | 121 |
| 284 | 20230717 | 143500 | 3686062450 | 39650 | 39550 | 39650 | 39550 | 76 |
| 285 | 20230717 | 143400 | 3683053450 | 39550 | 39650 | 39650 | 39500 | 334 |
| 286 | 20230717 | 143300 | 3669854300 | 39550 | 39550 | 39550 | 39500 | 347 |
| 287 | 20230717 | 143200 | 3656145850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 288 | 20230717 | 143100 | 3656145850 | 39550 | 39600 | 39600 | 39550 | 278 |
| 289 | 20230717 | 143000 | 3645146900 | 39600 | 39600 | 39600 | 39600 | 86 |
| 290 | 20230717 | 142900 | 3641741300 | 39600 | 39600 | 39650 | 39600 | 182 |
| 291 | 20230717 | 142800 | 3634528150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 292 | 20230717 | 142700 | 3634528150 | 39600 | 39600 | 39600 | 39600 | 2 |
| 293 | 20230717 | 142600 | 3634448950 | 39550 | 39550 | 39550 | 39550 | 38 |
| 294 | 20230717 | 142500 | 3632946050 | 39550 | 39550 | 39550 | 39550 | 5 |
| 295 | 20230717 | 142400 | 3632748300 | 39500 | 39500 | 39500 | 39500 | 156 |
| 296 | 20230717 | 142300 | 3626586300 | 39450 | 39500 | 39500 | 39450 | 155 |
| 297 | 20230717 | 142200 | 3620471500 | 39500 | 39500 | 39500 | 39500 | 37 |
| 298 | 20230717 | 142100 | 3619010000 | 39500 | 39450 | 39500 | 39450 | 204 |
| 299 | 20230717 | 142000 | 3610962000 | 39450 | 39450 | 39450 | 39450 | 5 |
| 300 | 20230717 | 141900 | 3610764750 | 39500 | 39450 | 39500 | 39450 | 28 |
| 301 | 20230717 | 141800 | 3609659900 | 39450 | 39450 | 39450 | 39450 | 1 |
| 302 | 20230717 | 141700 | 3609620450 | 39500 | 39500 | 39500 | 39500 | 140 |
| 303 | 20230717 | 141600 | 3604090450 | 39450 | 39450 | 39450 | 39450 | 1 |
| 304 | 20230717 | 141500 | 3604051000 | 39450 | 39400 | 39450 | 39400 | 166 |
| 305 | 20230717 | 141400 | 3597502400 | 39400 | 39450 | 39450 | 39400 | 528 |
| 306 | 20230717 | 141300 | 3576697800 | 39450 | 39450 | 39450 | 39450 | 260 |
| 307 | 20230717 | 141200 | 3566440800 | 39450 | 39500 | 39500 | 39450 | 260 |
| 308 | 20230717 | 141100 | 3556183300 | 39450 | 39450 | 39450 | 39450 | 1 |
| 309 | 20230717 | 141000 | 3556143850 | 39450 | 39450 | 39450 | 39450 | 250 |
| 310 | 20230717 | 140900 | 3546281350 | 39500 | 39500 | 39500 | 39500 | 0 |
| 311 | 20230717 | 140800 | 3546281350 | 39500 | 39450 | 39500 | 39450 | 110 |
| 312 | 20230717 | 140700 | 3541941350 | 39500 | 39500 | 39500 | 39500 | 0 |
| 313 | 20230717 | 140600 | 3541941350 | 39500 | 39500 | 39500 | 39500 | 0 |
| 314 | 20230717 | 140500 | 3541941350 | 39500 | 39500 | 39500 | 39500 | 0 |
| 315 | 20230717 | 140400 | 3541941350 | 39500 | 39500 | 39500 | 39500 | 119 |
| 316 | 20230717 | 140300 | 3537240850 | 39500 | 39500 | 39500 | 39450 | 356 |
| 317 | 20230717 | 140200 | 3523189600 | 39500 | 39500 | 39500 | 39500 | 170 |
| 318 | 20230717 | 140100 | 3516474600 | 39500 | 39550 | 39550 | 39500 | 201 |
| 319 | 20230717 | 140000 | 3508535050 | 39500 | 39500 | 39500 | 39500 | 251 |
| 320 | 20230717 | 135900 | 3498620550 | 39550 | 39500 | 39550 | 39500 | 102 |
| 321 | 20230717 | 135800 | 3494586550 | 39550 | 39550 | 39550 | 39550 | 50 |
| 322 | 20230717 | 135700 | 3492609050 | 39550 | 39600 | 39600 | 39550 | 110 |
| 323 | 20230717 | 135600 | 3488253650 | 39600 | 39650 | 39650 | 39600 | 5 |
| 324 | 20230717 | 135500 | 3488055500 | 39600 | 39650 | 39650 | 39600 | 574 |
| 325 | 20230717 | 135400 | 3465313300 | 39650 | 39650 | 39650 | 39650 | 1 |
| 326 | 20230717 | 135300 | 3465273650 | 39650 | 39650 | 39650 | 39650 | 1 |
| 327 | 20230717 | 135200 | 3465234000 | 39650 | 39650 | 39650 | 39650 | 3 |
| 328 | 20230717 | 135100 | 3465115050 | 39600 | 39600 | 39600 | 39600 | 185 |
| 329 | 20230717 | 135000 | 3457789050 | 39600 | 39600 | 39600 | 39600 | 429 |
| 330 | 20230717 | 134900 | 3440800650 | 39600 | 39600 | 39600 | 39600 | 2 |
| 331 | 20230717 | 134800 | 3440721450 | 39600 | 39600 | 39600 | 39600 | 3 |
| 332 | 20230717 | 134700 | 3440602650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 333 | 20230717 | 134600 | 3440602650 | 39600 | 39600 | 39650 | 39600 | 13 |
| 334 | 20230717 | 134500 | 3440087300 | 39600 | 39600 | 39600 | 39600 | 124 |
| 335 | 20230717 | 134400 | 3435176900 | 39650 | 39650 | 39650 | 39650 | 40 |
| 336 | 20230717 | 134300 | 3433590900 | 39650 | 39650 | 39650 | 39650 | 1 |
| 337 | 20230717 | 134200 | 3433551250 | 39600 | 39600 | 39600 | 39600 | 57 |
| 338 | 20230717 | 134100 | 3431294050 | 39650 | 39650 | 39650 | 39650 | 1 |
| 339 | 20230717 | 134000 | 3431254400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 340 | 20230717 | 133900 | 3431254400 | 39600 | 39600 | 39600 | 39500 | 815 |
| 341 | 20230717 | 133800 | 3398994900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 342 | 20230717 | 133700 | 3398994900 | 39600 | 39600 | 39600 | 39600 | 21 |
| 343 | 20230717 | 133600 | 3398163300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 344 | 20230717 | 133500 | 3398163300 | 39600 | 39550 | 39600 | 39550 | 112 |
| 345 | 20230717 | 133400 | 3393728700 | 39500 | 39650 | 39650 | 39500 | 338 |
| 346 | 20230717 | 133300 | 3380341100 | 39650 | 39650 | 39700 | 39650 | 151 |
| 347 | 20230717 | 133200 | 3374353800 | 39650 | 39650 | 39650 | 39650 | 135 |
| 348 | 20230717 | 133100 | 3369001050 | 39650 | 39700 | 39700 | 39650 | 520 |
| 349 | 20230717 | 133000 | 3348367050 | 39700 | 39700 | 39700 | 39700 | 156 |
| 350 | 20230717 | 132900 | 3342173850 | 39600 | 39600 | 39600 | 39600 | 25 |
| 351 | 20230717 | 132800 | 3341183850 | 39550 | 39500 | 39550 | 39500 | 389 |
| 352 | 20230717 | 132700 | 3325803350 | 39500 | 39550 | 39550 | 39500 | 113 |
| 353 | 20230717 | 132600 | 3321334300 | 39450 | 39500 | 39500 | 39450 | 247 |
| 354 | 20230717 | 132500 | 3311586250 | 39500 | 39400 | 39500 | 39400 | 439 |
| 355 | 20230717 | 132400 | 3294270750 | 39400 | 39350 | 39400 | 39350 | 546 |
| 356 | 20230717 | 132300 | 3272760250 | 39400 | 39450 | 39500 | 39400 | 791 |
| 357 | 20230717 | 132200 | 3241522450 | 39450 | 39450 | 39450 | 39400 | 463 |
| 358 | 20230717 | 132100 | 3223279600 | 39450 | 39550 | 39600 | 39450 | 1022 |
| 359 | 20230717 | 132000 | 3182860750 | 39450 | 39250 | 39450 | 39200 | 6995 |
| 360 | 20230717 | 131900 | 2907369350 | 39150 | 39350 | 39350 | 39150 | 2032 |
| 361 | 20230717 | 131800 | 2827600150 | 39400 | 39400 | 39400 | 39400 | 1124 |
| 362 | 20230717 | 131700 | 2783314550 | 39400 | 39450 | 39450 | 39400 | 553 |
| 363 | 20230717 | 131600 | 2761521600 | 39450 | 39400 | 39450 | 39400 | 38 |
| 364 | 20230717 | 131500 | 2760022950 | 39450 | 39500 | 39550 | 39400 | 1343 |
| 365 | 20230717 | 131400 | 2706981100 | 39550 | 39800 | 39800 | 39550 | 6382 |
| 366 | 20230717 | 131300 | 2453900750 | 39950 | 39800 | 39950 | 39800 | 52 |
| 367 | 20230717 | 131200 | 2451830850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 368 | 20230717 | 131100 | 2451830850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 369 | 20230717 | 131000 | 2451830850 | 40000 | 39800 | 40000 | 39800 | 284 |
| 370 | 20230717 | 130900 | 2440524650 | 39850 | 39900 | 39900 | 39850 | 480 |
| 371 | 20230717 | 130800 | 2421379300 | 39900 | 39900 | 39900 | 39900 | 74 |
| 372 | 20230717 | 130700 | 2418426700 | 39900 | 39900 | 39900 | 39900 | 26 |
| 373 | 20230717 | 130600 | 2417389300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 374 | 20230717 | 130500 | 2417389300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 375 | 20230717 | 130400 | 2417389300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 376 | 20230717 | 130300 | 2417389300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 377 | 20230717 | 130200 | 2417389300 | 39900 | 39900 | 39900 | 39900 | 1 |
| 378 | 20230717 | 130100 | 2417349400 | 39900 | 39900 | 39900 | 39900 | 100 |
| 379 | 20230717 | 130000 | 2413359400 | 39950 | 39850 | 39950 | 39850 | 2 |
| 380 | 20230717 | 125900 | 2413279600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 381 | 20230717 | 125800 | 2413279600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 382 | 20230717 | 125700 | 2413279600 | 39850 | 39900 | 39900 | 39850 | 108 |
| 383 | 20230717 | 125600 | 2408975650 | 39900 | 39900 | 39900 | 39900 | 0 |
| 384 | 20230717 | 125500 | 2408975650 | 39900 | 39900 | 39900 | 39900 | 50 |
| 385 | 20230717 | 125400 | 2406980650 | 39900 | 39900 | 39900 | 39900 | 0 |
| 386 | 20230717 | 125300 | 2406980650 | 39900 | 39900 | 39900 | 39900 | 1 |
| 387 | 20230717 | 125200 | 2406940750 | 39800 | 39900 | 39900 | 39800 | 738 |
| 388 | 20230717 | 125100 | 2377536700 | 39900 | 39900 | 39900 | 39900 | 32 |
| 389 | 20230717 | 125000 | 2376259900 | 39900 | 39900 | 39900 | 39900 | 50 |
| 390 | 20230717 | 124900 | 2374264900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 391 | 20230717 | 124800 | 2374264900 | 39900 | 39900 | 39900 | 39900 | 57 |
| 392 | 20230717 | 124700 | 2371990600 | 40000 | 40050 | 40050 | 40000 | 48 |
| 393 | 20230717 | 124600 | 2370070500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 394 | 20230717 | 124500 | 2370070500 | 40050 | 39900 | 40100 | 39900 | 59 |
| 395 | 20230717 | 124400 | 2367715100 | 39900 | 40050 | 40050 | 39900 | 251 |
| 396 | 20230717 | 124300 | 2357681250 | 40050 | 40050 | 40050 | 40050 | 0 |
| 397 | 20230717 | 124200 | 2357681250 | 40050 | 40050 | 40050 | 40050 | 0 |
| 398 | 20230717 | 124100 | 2357681250 | 40050 | 40150 | 40150 | 40050 | 104 |
| 399 | 20230717 | 124000 | 2353509400 | 40150 | 40150 | 40150 | 40150 | 11 |
| 400 | 20230717 | 123900 | 2353067750 | 40150 | 40150 | 40150 | 40150 | 5 |
| 401 | 20230717 | 123800 | 2352867000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 402 | 20230717 | 123700 | 2352867000 | 40150 | 40200 | 40200 | 40150 | 173 |
| 403 | 20230717 | 123600 | 2345919200 | 40200 | 40200 | 40200 | 40200 | 136 |
| 404 | 20230717 | 123500 | 2340452000 | 40150 | 40150 | 40150 | 40150 | 1 |
| 405 | 20230717 | 123400 | 2340411850 | 40150 | 40200 | 40200 | 40150 | 297 |
| 406 | 20230717 | 123300 | 2328487050 | 40200 | 40200 | 40200 | 40200 | 1 |
| 407 | 20230717 | 123200 | 2328446850 | 40250 | 40250 | 40250 | 40250 | 13 |
| 408 | 20230717 | 123100 | 2327923600 | 40250 | 40200 | 40250 | 40200 | 156 |
| 409 | 20230717 | 123000 | 2321645400 | 40150 | 40150 | 40150 | 40150 | 51 |
| 410 | 20230717 | 122900 | 2319597750 | 40250 | 40150 | 40250 | 40150 | 98 |
| 411 | 20230717 | 122800 | 2315661150 | 40250 | 40250 | 40250 | 40250 | 6 |
| 412 | 20230717 | 122700 | 2315419650 | 40250 | 40200 | 40250 | 40200 | 305 |
| 413 | 20230717 | 122600 | 2303146800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 414 | 20230717 | 122500 | 2303146800 | 40200 | 40200 | 40200 | 40200 | 5 |
| 415 | 20230717 | 122400 | 2302945800 | 40200 | 40200 | 40200 | 40200 | 1 |
| 416 | 20230717 | 122300 | 2302905600 | 40150 | 40150 | 40150 | 40150 | 252 |
| 417 | 20230717 | 122200 | 2292787800 | 40150 | 40150 | 40150 | 40150 | 0 |
| 418 | 20230717 | 122100 | 2292787800 | 40150 | 40150 | 40150 | 40150 | 21 |
| 419 | 20230717 | 122000 | 2291944650 | 40150 | 40150 | 40150 | 40150 | 4 |
| 420 | 20230717 | 121900 | 2291784050 | 40150 | 40150 | 40150 | 40150 | 2 |
| 421 | 20230717 | 121800 | 2291703750 | 40100 | 40100 | 40100 | 40100 | 38 |
| 422 | 20230717 | 121700 | 2290179950 | 40100 | 40050 | 40100 | 40050 | 21 |
| 423 | 20230717 | 121600 | 2289337900 | 40000 | 40000 | 40000 | 40000 | 119 |
| 424 | 20230717 | 121500 | 2284577900 | 39950 | 39950 | 39950 | 39950 | 1 |
| 425 | 20230717 | 121400 | 2284537950 | 40000 | 39950 | 40000 | 39950 | 2 |
| 426 | 20230717 | 121300 | 2284458000 | 39900 | 39950 | 39950 | 39900 | 185 |
| 427 | 20230717 | 121200 | 2277067300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 428 | 20230717 | 121100 | 2277067300 | 39900 | 39900 | 39900 | 39900 | 58 |
| 429 | 20230717 | 121000 | 2274753100 | 39900 | 39950 | 39950 | 39900 | 200 |
| 430 | 20230717 | 120900 | 2266767600 | 40000 | 40000 | 40000 | 40000 | 401 |
| 431 | 20230717 | 120800 | 2250727600 | 40050 | 40050 | 40050 | 40050 | 50 |
| 432 | 20230717 | 120700 | 2248725100 | 40050 | 40050 | 40050 | 40050 | 0 |
| 433 | 20230717 | 120600 | 2248725100 | 40050 | 40050 | 40050 | 40050 | 18 |
| 434 | 20230717 | 120500 | 2248004200 | 40100 | 40150 | 40150 | 40100 | 12 |
| 435 | 20230717 | 120400 | 2247522500 | 40100 | 40050 | 40100 | 40050 | 63 |
| 436 | 20230717 | 120300 | 2244997900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 437 | 20230717 | 120200 | 2244997900 | 40050 | 40000 | 40050 | 40000 | 191 |
| 438 | 20230717 | 120100 | 2237357850 | 39950 | 39950 | 39950 | 39950 | 170 |
| 439 | 20230717 | 120000 | 2230566350 | 39900 | 39950 | 39950 | 39900 | 42 |
| 440 | 20230717 | 115900 | 2228888500 | 39950 | 39950 | 39950 | 39950 | 226 |
| 441 | 20230717 | 115800 | 2219859800 | 40000 | 40050 | 40050 | 40000 | 295 |
| 442 | 20230717 | 115700 | 2208059050 | 40050 | 40050 | 40050 | 40050 | 2 |
| 443 | 20230717 | 115600 | 2207978950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 444 | 20230717 | 115500 | 2207978950 | 40050 | 40050 | 40050 | 40050 | 1 |
| 445 | 20230717 | 115400 | 2207938900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 446 | 20230717 | 115300 | 2207938900 | 40050 | 40050 | 40050 | 40050 | 4 |
| 447 | 20230717 | 115200 | 2207778700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 448 | 20230717 | 115100 | 2207778700 | 40050 | 40050 | 40050 | 40050 | 26 |
| 449 | 20230717 | 115000 | 2206737400 | 40050 | 40050 | 40050 | 40050 | 0 |
| 450 | 20230717 | 114900 | 2206737400 | 40050 | 40050 | 40050 | 40050 | 5 |
| 451 | 20230717 | 114800 | 2206537150 | 40050 | 40050 | 40050 | 40050 | 98 |
| 452 | 20230717 | 114700 | 2202612250 | 40050 | 40050 | 40050 | 40050 | 6 |
| 453 | 20230717 | 114600 | 2202371950 | 40050 | 40050 | 40050 | 40050 | 93 |
| 454 | 20230717 | 114500 | 2198647300 | 40100 | 40100 | 40100 | 40100 | 96 |
| 455 | 20230717 | 114400 | 2194797700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 456 | 20230717 | 114300 | 2194797700 | 40100 | 40100 | 40100 | 40100 | 33 |
| 457 | 20230717 | 114200 | 2193474400 | 40050 | 40050 | 40050 | 40050 | 2 |
| 458 | 20230717 | 114100 | 2193394300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 459 | 20230717 | 114000 | 2193394300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 460 | 20230717 | 113900 | 2193394300 | 40050 | 40050 | 40050 | 40050 | 40 |
| 461 | 20230717 | 113800 | 2191792300 | 40000 | 40000 | 40000 | 40000 | 31 |
| 462 | 20230717 | 113700 | 2190552300 | 40050 | 40050 | 40050 | 40050 | 103 |
| 463 | 20230717 | 113600 | 2186427150 | 40050 | 40100 | 40100 | 40050 | 83 |
| 464 | 20230717 | 113500 | 2183102800 | 40100 | 40100 | 40100 | 40100 | 13 |
| 465 | 20230717 | 113400 | 2182581500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 466 | 20230717 | 113300 | 2182581500 | 40150 | 40150 | 40150 | 40100 | 48 |
| 467 | 20230717 | 113200 | 2180654850 | 40150 | 40100 | 40150 | 40100 | 8 |
| 468 | 20230717 | 113100 | 2180333700 | 40100 | 40100 | 40100 | 40100 | 10 |
| 469 | 20230717 | 113000 | 2179932700 | 40050 | 40050 | 40050 | 40050 | 52 |
| 470 | 20230717 | 112900 | 2177850100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 471 | 20230717 | 112800 | 2177850100 | 39950 | 39950 | 40000 | 39950 | 4 |
| 472 | 20230717 | 112700 | 2177690250 | 40000 | 40000 | 40000 | 40000 | 35 |
| 473 | 20230717 | 112600 | 2176290250 | 40000 | 40000 | 40000 | 40000 | 5 |
| 474 | 20230717 | 112500 | 2176090250 | 40000 | 40000 | 40000 | 40000 | 2 |
| 475 | 20230717 | 112400 | 2176010250 | 40000 | 40050 | 40050 | 40000 | 272 |
| 476 | 20230717 | 112300 | 2165119400 | 40050 | 40050 | 40050 | 40050 | 4 |
| 477 | 20230717 | 112200 | 2164959200 | 40050 | 40050 | 40100 | 40050 | 14 |
| 478 | 20230717 | 112100 | 2164398250 | 40050 | 40100 | 40100 | 40050 | 5 |
| 479 | 20230717 | 112000 | 2164197900 | 40100 | 40100 | 40100 | 40100 | 4 |
| 480 | 20230717 | 111900 | 2164037500 | 40100 | 40100 | 40100 | 40100 | 60 |
| 481 | 20230717 | 111800 | 2161631500 | 40050 | 40000 | 40050 | 40000 | 120 |
| 482 | 20230717 | 111700 | 2156830400 | 40000 | 40000 | 40000 | 39950 | 61 |
| 483 | 20230717 | 111600 | 2154392900 | 40000 | 39900 | 40000 | 39900 | 10 |
| 484 | 20230717 | 111500 | 2153993500 | 39850 | 40050 | 40050 | 39800 | 5005 |
| 485 | 20230717 | 111400 | 1954439100 | 40050 | 40000 | 40050 | 40000 | 131 |
| 486 | 20230717 | 111300 | 1949195050 | 40000 | 40000 | 40100 | 40000 | 28 |
| 487 | 20230717 | 111200 | 1948072950 | 39950 | 39950 | 39950 | 39950 | 120 |
| 488 | 20230717 | 111100 | 1943278950 | 39950 | 40100 | 40100 | 39950 | 506 |
| 489 | 20230717 | 111000 | 1923060600 | 40100 | 40100 | 40100 | 40100 | 21 |
| 490 | 20230717 | 110900 | 1922218500 | 40050 | 40100 | 40100 | 40050 | 65 |
| 491 | 20230717 | 110800 | 1919612250 | 40100 | 40000 | 40100 | 40000 | 100 |
| 492 | 20230717 | 110700 | 1915602500 | 40000 | 39950 | 40000 | 39950 | 44 |
| 493 | 20230717 | 110600 | 1913842650 | 39850 | 39850 | 39850 | 39850 | 342 |
| 494 | 20230717 | 110500 | 1900213950 | 39850 | 39750 | 39850 | 39750 | 10 |
| 495 | 20230717 | 110400 | 1899816050 | 39750 | 39800 | 39800 | 39750 | 137 |
| 496 | 20230717 | 110300 | 1894364900 | 39800 | 40000 | 40000 | 39800 | 1338 |
| 497 | 20230717 | 110200 | 1841053450 | 40050 | 40000 | 40050 | 40000 | 5 |
| 498 | 20230717 | 110100 | 1840853300 | 40000 | 40000 | 40000 | 39950 | 107 |
| 499 | 20230717 | 110000 | 1836573400 | 40000 | 39950 | 40000 | 39950 | 6 |
| 500 | 20230717 | 105900 | 1836333650 | 39950 | 39900 | 39950 | 39900 | 120 |
| 501 | 20230717 | 105800 | 1831539850 | 39900 | 39900 | 39900 | 39900 | 2 |
| 502 | 20230717 | 105700 | 1831460050 | 39900 | 39850 | 39900 | 39850 | 6 |
| 503 | 20230717 | 105600 | 1831220750 | 39850 | 39850 | 39900 | 39850 | 6 |
| 504 | 20230717 | 105500 | 1830981600 | 39850 | 39950 | 40000 | 39850 | 299 |
| 505 | 20230717 | 105400 | 1819027350 | 39950 | 39950 | 39950 | 39950 | 115 |
| 506 | 20230717 | 105300 | 1814433100 | 39800 | 39800 | 39800 | 39750 | 40 |
| 507 | 20230717 | 105200 | 1812841950 | 39700 | 39700 | 39700 | 39700 | 54 |
| 508 | 20230717 | 105100 | 1810698150 | 39750 | 39850 | 39850 | 39750 | 1120 |
| 509 | 20230717 | 105000 | 1766126300 | 39850 | 39850 | 39850 | 39850 | 507 |
| 510 | 20230717 | 104900 | 1745922350 | 39850 | 39900 | 39900 | 39850 | 346 |
| 511 | 20230717 | 104800 | 1732133550 | 39950 | 39900 | 39950 | 39900 | 18 |
| 512 | 20230717 | 104700 | 1731414600 | 39900 | 39850 | 39900 | 39850 | 7 |
| 513 | 20230717 | 104600 | 1731135550 | 39850 | 39850 | 39850 | 39800 | 533 |
| 514 | 20230717 | 104500 | 1709912400 | 39850 | 39900 | 39900 | 39850 | 280 |
| 515 | 20230717 | 104400 | 1698746450 | 39900 | 39850 | 39900 | 39850 | 23 |
| 516 | 20230717 | 104300 | 1697828900 | 39900 | 39900 | 39900 | 39900 | 51 |
| 517 | 20230717 | 104200 | 1695794000 | 39900 | 39900 | 39900 | 39900 | 27 |
| 518 | 20230717 | 104100 | 1694716700 | 39950 | 39850 | 39950 | 39850 | 72 |
| 519 | 20230717 | 104000 | 1691840600 | 39850 | 39900 | 39900 | 39850 | 84 |
| 520 | 20230717 | 103900 | 1688491550 | 39900 | 39900 | 39900 | 39900 | 115 |
| 521 | 20230717 | 103800 | 1683903050 | 39900 | 39900 | 39900 | 39850 | 1179 |
| 522 | 20230717 | 103700 | 1636862900 | 39900 | 39900 | 39900 | 39900 | 39 |
| 523 | 20230717 | 103600 | 1635306800 | 39950 | 40050 | 40050 | 39950 | 1146 |
| 524 | 20230717 | 103500 | 1589474700 | 40050 | 40050 | 40050 | 40000 | 187 |
| 525 | 20230717 | 103400 | 1581993850 | 40050 | 40050 | 40050 | 40050 | 2107 |
| 526 | 20230717 | 103300 | 1497608500 | 40050 | 40100 | 40100 | 40050 | 1401 |
| 527 | 20230717 | 103200 | 1441435200 | 40150 | 40100 | 40150 | 40100 | 834 |
| 528 | 20230717 | 103100 | 1407989550 | 40150 | 40150 | 40150 | 40100 | 125 |
| 529 | 20230717 | 103000 | 1402972900 | 40100 | 40150 | 40150 | 40100 | 55 |
| 530 | 20230717 | 102900 | 1400766900 | 40150 | 40150 | 40150 | 40100 | 108 |
| 531 | 20230717 | 102800 | 1396432650 | 40150 | 40150 | 40150 | 40150 | 82 |
| 532 | 20230717 | 102700 | 1393140350 | 40100 | 40100 | 40150 | 40100 | 884 |
| 533 | 20230717 | 102600 | 1357691900 | 40100 | 40200 | 40200 | 40100 | 802 |
| 534 | 20230717 | 102500 | 1325490150 | 40200 | 40250 | 40250 | 40200 | 355 |
| 535 | 20230717 | 102400 | 1311218850 | 40250 | 40200 | 40250 | 40200 | 168 |
| 536 | 20230717 | 102300 | 1304464150 | 40250 | 40350 | 40350 | 40250 | 1604 |
| 537 | 20230717 | 102200 | 1239854700 | 40300 | 40300 | 40300 | 40300 | 139 |
| 538 | 20230717 | 102100 | 1234253000 | 40300 | 40350 | 40350 | 40300 | 231 |
| 539 | 20230717 | 102000 | 1224932550 | 40350 | 40350 | 40350 | 40350 | 46 |
| 540 | 20230717 | 101900 | 1223076450 | 40350 | 40350 | 40350 | 40350 | 149 |
| 541 | 20230717 | 101800 | 1217064300 | 40450 | 40400 | 40450 | 40400 | 101 |
| 542 | 20230717 | 101700 | 1212983850 | 40350 | 40350 | 40350 | 40350 | 37 |
| 543 | 20230717 | 101600 | 1211490900 | 40350 | 40500 | 40500 | 40350 | 1183 |
| 544 | 20230717 | 101500 | 1163697900 | 40550 | 40500 | 40550 | 40500 | 77 |
| 545 | 20230717 | 101400 | 1160579350 | 40550 | 40500 | 40550 | 40500 | 23 |
| 546 | 20230717 | 101300 | 1159647650 | 40550 | 40500 | 40550 | 40500 | 40 |
| 547 | 20230717 | 101200 | 1158027150 | 40500 | 40500 | 40500 | 40500 | 1 |
| 548 | 20230717 | 101100 | 1157986650 | 40500 | 40450 | 40500 | 40450 | 172 |
| 549 | 20230717 | 101000 | 1151020750 | 40500 | 40500 | 40500 | 40500 | 0 |
| 550 | 20230717 | 100900 | 1151020750 | 40500 | 40500 | 40500 | 40500 | 16 |
| 551 | 20230717 | 100800 | 1150372750 | 40450 | 40500 | 40500 | 40450 | 199 |
| 552 | 20230717 | 100700 | 1142313450 | 40450 | 40450 | 40450 | 40450 | 142 |
| 553 | 20230717 | 100600 | 1136569550 | 40350 | 40350 | 40350 | 40350 | 118 |
| 554 | 20230717 | 100500 | 1131808250 | 40350 | 40400 | 40400 | 40350 | 19 |
| 555 | 20230717 | 100400 | 1131041400 | 40350 | 40350 | 40350 | 40300 | 830 |
| 556 | 20230717 | 100300 | 1097561350 | 40350 | 40350 | 40350 | 40350 | 1 |
| 557 | 20230717 | 100200 | 1097521000 | 40350 | 40400 | 40400 | 40350 | 304 |
| 558 | 20230717 | 100100 | 1085244300 | 40400 | 40450 | 40450 | 40400 | 48 |
| 559 | 20230717 | 100000 | 1083304950 | 40500 | 40500 | 40500 | 40500 | 1 |
| 560 | 20230717 | 095900 | 1083264450 | 40450 | 40500 | 40500 | 40450 | 50 |
| 561 | 20230717 | 095800 | 1081241900 | 40500 | 40500 | 40500 | 40500 | 15 |
| 562 | 20230717 | 095700 | 1080634400 | 40350 | 40450 | 40550 | 40350 | 433 |
| 563 | 20230717 | 095600 | 1063105500 | 40350 | 40350 | 40350 | 40350 | 174 |
| 564 | 20230717 | 095500 | 1056084600 | 40350 | 40450 | 40450 | 40350 | 349 |
| 565 | 20230717 | 095400 | 1041985300 | 40450 | 40600 | 40600 | 40450 | 387 |
| 566 | 20230717 | 095300 | 1026311500 | 40600 | 40600 | 40600 | 40600 | 11 |
| 567 | 20230717 | 095200 | 1025864900 | 40600 | 40600 | 40600 | 40600 | 116 |
| 568 | 20230717 | 095100 | 1021155300 | 40600 | 40600 | 40600 | 40600 | 51 |
| 569 | 20230717 | 095000 | 1019084700 | 40650 | 40750 | 40750 | 40650 | 236 |
| 570 | 20230717 | 094900 | 1009491200 | 40650 | 40700 | 40700 | 40650 | 10 |
| 571 | 20230717 | 094800 | 1009084300 | 40650 | 40650 | 40650 | 40650 | 0 |
| 572 | 20230717 | 094700 | 1009084300 | 40650 | 40650 | 40650 | 40650 | 71 |
| 573 | 20230717 | 094600 | 1006198150 | 40700 | 40700 | 40800 | 40700 | 174 |
| 574 | 20230717 | 094500 | 999116250 | 40700 | 40700 | 40800 | 40700 | 91 |
| 575 | 20230717 | 094400 | 995412350 | 40700 | 40800 | 40800 | 40700 | 78 |
| 576 | 20230717 | 094300 | 992237250 | 40800 | 40800 | 40800 | 40700 | 18 |
| 577 | 20230717 | 094200 | 991503250 | 40800 | 40800 | 40800 | 40800 | 50 |
| 578 | 20230717 | 094100 | 989463250 | 40800 | 40600 | 40800 | 40600 | 6 |
| 579 | 20230717 | 094000 | 989218650 | 40800 | 40650 | 40800 | 40650 | 73 |
| 580 | 20230717 | 093900 | 986250600 | 40600 | 40650 | 40650 | 40550 | 302 |
| 581 | 20230717 | 093800 | 973998050 | 40650 | 40700 | 40700 | 40650 | 278 |
| 582 | 20230717 | 093700 | 962696450 | 40750 | 40700 | 40750 | 40700 | 39 |
| 583 | 20230717 | 093600 | 961108700 | 40750 | 40750 | 40750 | 40750 | 100 |
| 584 | 20230717 | 093500 | 957033700 | 40750 | 40850 | 40900 | 40750 | 284 |
| 585 | 20230717 | 093400 | 945439850 | 40850 | 40900 | 40900 | 40850 | 244 |
| 586 | 20230717 | 093300 | 935467450 | 40850 | 41000 | 41050 | 40850 | 999 |
| 587 | 20230717 | 093200 | 894530800 | 41050 | 40900 | 41050 | 40850 | 1366 |
| 588 | 20230717 | 093100 | 838492350 | 40900 | 40900 | 40900 | 40850 | 276 |
| 589 | 20230717 | 093000 | 827212550 | 40900 | 41050 | 41050 | 40850 | 666 |
| 590 | 20230717 | 092900 | 799963850 | 41000 | 40950 | 41000 | 40950 | 1187 |
| 591 | 20230717 | 092800 | 751301550 | 40950 | 40750 | 40950 | 40750 | 759 |
| 592 | 20230717 | 092700 | 720288900 | 40750 | 40750 | 40800 | 40650 | 340 |
| 593 | 20230717 | 092600 | 706447600 | 40800 | 40750 | 40800 | 40750 | 61 |
| 594 | 20230717 | 092500 | 703961050 | 40750 | 40750 | 40800 | 40750 | 90 |
| 595 | 20230717 | 092400 | 700289900 | 40750 | 40750 | 40750 | 40750 | 46 |
| 596 | 20230717 | 092300 | 698415400 | 40650 | 40650 | 40650 | 40600 | 401 |
| 597 | 20230717 | 092200 | 682114900 | 40650 | 40700 | 40700 | 40500 | 648 |
| 598 | 20230717 | 092100 | 655799600 | 40700 | 40300 | 40850 | 40300 | 388 |
| 599 | 20230717 | 092000 | 640010400 | 40300 | 40150 | 40300 | 40150 | 420 |
| 600 | 20230717 | 091900 | 623111300 | 40100 | 40050 | 40100 | 40050 | 207 |
| 601 | 20230717 | 091800 | 614816950 | 40150 | 40100 | 40150 | 40000 | 1703 |
| 602 | 20230717 | 091700 | 546666400 | 40050 | 40250 | 40250 | 40050 | 2035 |
| 603 | 20230717 | 091600 | 465006900 | 40250 | 40400 | 40400 | 40250 | 837 |
| 604 | 20230717 | 091500 | 431265450 | 40450 | 40500 | 40550 | 40450 | 420 |
| 605 | 20230717 | 091400 | 414270500 | 40500 | 40650 | 40650 | 40500 | 183 |
| 606 | 20230717 | 091300 | 406856600 | 40600 | 40900 | 40900 | 40600 | 442 |
| 607 | 20230717 | 091200 | 388854100 | 41000 | 40750 | 41000 | 40750 | 235 |
| 608 | 20230717 | 091100 | 379245700 | 40750 | 40550 | 40750 | 40550 | 469 |
| 609 | 20230717 | 091000 | 360187350 | 40550 | 40550 | 40600 | 40500 | 153 |
| 610 | 20230717 | 090900 | 353988000 | 40600 | 40550 | 40600 | 40550 | 722 |
| 611 | 20230717 | 090800 | 324706950 | 40550 | 40650 | 40750 | 40550 | 532 |
| 612 | 20230717 | 090700 | 303088450 | 40850 | 41000 | 41000 | 40650 | 442 |
| 613 | 20230717 | 090600 | 285046550 | 41000 | 41100 | 42000 | 40800 | 2277 |
| 614 | 20230717 | 090500 | 190430850 | 41050 | 40700 | 41050 | 40700 | 572 |
| 615 | 20230717 | 090400 | 166996200 | 40700 | 40650 | 40700 | 40550 | 58 |
| 616 | 20230717 | 090300 | 164637500 | 40600 | 40400 | 40600 | 40400 | 1056 |
| 617 | 20230717 | 090200 | 121882100 | 40350 | 40400 | 40550 | 40350 | 564 |
| 618 | 20230717 | 090100 | 99084500 | 40400 | 40200 | 40450 | 40150 | 768 |
| 619 | 20230717 | 090000 | 68193050 | 40200 | 40600 | 40700 | 40200 | 1681 |