33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 191200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 6231 |
| 3 | 20230717 | 191100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20230717 | 191000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20230717 | 190900 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20230717 | 190800 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20230717 | 190700 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20230717 | 190600 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20230717 | 190500 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20230717 | 190400 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20230717 | 190300 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20230717 | 190200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20230717 | 190100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20230717 | 190000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20230717 | 185900 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20230717 | 185800 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20230717 | 185700 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20230717 | 185600 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20230717 | 185500 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20230717 | 185400 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20230717 | 185300 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20230717 | 185200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20230717 | 185100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20230717 | 185000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20230717 | 184900 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20230717 | 184800 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20230717 | 184700 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20230717 | 184600 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20230717 | 184500 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20230717 | 184400 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20230717 | 184300 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20230717 | 184200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 6231 |
| 33 | 20230717 | 184100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20230717 | 184000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20230717 | 183900 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20230717 | 183800 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20230717 | 183700 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20230717 | 183600 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20230717 | 183500 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20230717 | 183400 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20230717 | 183300 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20230717 | 183200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20230717 | 183100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20230717 | 183000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20230717 | 182900 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20230717 | 182800 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20230717 | 182700 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20230717 | 182600 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20230717 | 182500 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20230717 | 182400 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20230717 | 182300 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20230717 | 182200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20230717 | 182100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20230717 | 182000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20230717 | 181900 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20230717 | 181800 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20230717 | 181700 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20230717 | 181600 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20230717 | 181500 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20230717 | 181400 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20230717 | 181300 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20230717 | 181200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 6231 |
| 63 | 20230717 | 181100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20230717 | 181000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20230717 | 180900 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20230717 | 180800 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20230717 | 180700 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20230717 | 180600 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20230717 | 180500 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20230717 | 180400 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20230717 | 180300 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20230717 | 180200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20230717 | 180100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20230717 | 180000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20230717 | 175900 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20230717 | 175800 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20230717 | 175700 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20230717 | 175600 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20230717 | 175500 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20230717 | 175400 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20230717 | 175300 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20230717 | 175200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20230717 | 175100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20230717 | 175000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20230717 | 174900 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20230717 | 174800 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20230717 | 174700 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20230717 | 174600 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20230717 | 174500 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20230717 | 174400 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20230717 | 174300 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20230717 | 174200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 6231 |
| 93 | 20230717 | 174100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20230717 | 174000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20230717 | 173900 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20230717 | 173800 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20230717 | 173700 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20230717 | 173600 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20230717 | 173500 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20230717 | 173400 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20230717 | 173300 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20230717 | 173200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20230717 | 173100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20230717 | 173000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20230717 | 172900 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20230717 | 172800 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20230717 | 172700 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20230717 | 172600 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20230717 | 172500 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20230717 | 172400 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20230717 | 172300 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20230717 | 172200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20230717 | 172100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20230717 | 172000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20230717 | 171900 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20230717 | 171800 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20230717 | 171700 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20230717 | 171600 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20230717 | 171500 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20230717 | 171400 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20230717 | 171300 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20230717 | 171200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 6231 |
| 123 | 20230717 | 171100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20230717 | 171000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20230717 | 170900 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20230717 | 170800 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20230717 | 170700 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20230717 | 170600 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20230717 | 170500 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20230717 | 170400 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20230717 | 170300 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20230717 | 170200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20230717 | 170100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20230717 | 170000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20230717 | 165900 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20230717 | 165800 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20230717 | 165700 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20230717 | 165600 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20230717 | 165500 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20230717 | 165400 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20230717 | 165300 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20230717 | 165200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20230717 | 165100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20230717 | 165000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20230717 | 164900 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20230717 | 164800 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20230717 | 164700 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20230717 | 164600 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20230717 | 164500 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20230717 | 164400 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20230717 | 164300 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20230717 | 164200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 6231 |
| 153 | 20230717 | 164100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20230717 | 164000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20230717 | 163900 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20230717 | 163800 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20230717 | 163700 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20230717 | 163600 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20230717 | 163500 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20230717 | 163400 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20230717 | 163300 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20230717 | 163200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20230717 | 163100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20230717 | 163000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20230717 | 162900 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20230717 | 162800 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20230717 | 162700 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20230717 | 162600 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20230717 | 162500 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20230717 | 162400 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20230717 | 162300 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20230717 | 162200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20230717 | 162100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20230717 | 162000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20230717 | 161900 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20230717 | 161800 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20230717 | 161700 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20230717 | 161600 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20230717 | 161500 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20230717 | 161400 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20230717 | 161300 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20230717 | 161200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 6231 |
| 183 | 20230717 | 161100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20230717 | 161000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20230717 | 160900 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20230717 | 160800 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20230717 | 160700 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20230717 | 160600 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20230717 | 160500 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20230717 | 160400 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20230717 | 160300 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20230717 | 160200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20230717 | 160100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20230717 | 160000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20230717 | 155900 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20230717 | 155800 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20230717 | 155700 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20230717 | 155600 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20230717 | 155500 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20230717 | 155400 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20230717 | 155300 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20230717 | 155200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20230717 | 155100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20230717 | 155000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20230717 | 154900 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20230717 | 154800 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20230717 | 154700 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20230717 | 154600 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20230717 | 154500 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20230717 | 154400 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20230717 | 154300 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20230717 | 154200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 6231 |
| 213 | 20230717 | 154100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20230717 | 154000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20230717 | 153900 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20230717 | 153800 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20230717 | 153700 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20230717 | 153600 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20230717 | 153500 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20230717 | 153400 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20230717 | 153300 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20230717 | 153200 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20230717 | 153100 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20230717 | 153000 | 9949987350 | 21000 | 21000 | 21000 | 21000 | 6231 |
| 225 | 20230717 | 152900 | 9819136350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 226 | 20230717 | 152800 | 9819136350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 227 | 20230717 | 152700 | 9819136350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 228 | 20230717 | 152600 | 9819136350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 229 | 20230717 | 152500 | 9819136350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 230 | 20230717 | 152400 | 9819136350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 231 | 20230717 | 152300 | 9819136350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 232 | 20230717 | 152200 | 9819136350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 233 | 20230717 | 152100 | 9819136350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 234 | 20230717 | 152000 | 9819136350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 235 | 20230717 | 151900 | 9819136350 | 21050 | 21050 | 21050 | 21000 | 411 |
| 236 | 20230717 | 151800 | 9810489800 | 21050 | 21050 | 21100 | 21050 | 121 |
| 237 | 20230717 | 151700 | 9807942650 | 21100 | 21050 | 21100 | 21050 | 415 |
| 238 | 20230717 | 151600 | 9799187950 | 21050 | 21100 | 21150 | 21050 | 250 |
| 239 | 20230717 | 151500 | 9793917900 | 21150 | 21050 | 21150 | 21050 | 317 |
| 240 | 20230717 | 151400 | 9787218850 | 21100 | 21000 | 21100 | 21000 | 322 |
| 241 | 20230717 | 151300 | 9780425700 | 21000 | 21050 | 21050 | 21000 | 228 |
| 242 | 20230717 | 151200 | 9775635700 | 21050 | 21050 | 21100 | 21050 | 74 |
| 243 | 20230717 | 151100 | 9774077900 | 21050 | 21000 | 21050 | 21000 | 206 |
| 244 | 20230717 | 151000 | 9769741650 | 21050 | 21050 | 21100 | 21000 | 495 |
| 245 | 20230717 | 150900 | 9759341100 | 21100 | 21000 | 21100 | 21000 | 3428 |
| 246 | 20230717 | 150800 | 9687195700 | 21000 | 21050 | 21050 | 21000 | 550 |
| 247 | 20230717 | 150700 | 9675640700 | 21050 | 20950 | 21050 | 20900 | 474 |
| 248 | 20230717 | 150600 | 9665713450 | 21000 | 21000 | 21000 | 20950 | 1493 |
| 249 | 20230717 | 150500 | 9634362400 | 21000 | 21000 | 21000 | 20900 | 9 |
| 250 | 20230717 | 150400 | 9634173500 | 20950 | 21000 | 21000 | 20900 | 499 |
| 251 | 20230717 | 150300 | 9623724350 | 20950 | 20950 | 20950 | 20900 | 645 |
| 252 | 20230717 | 150200 | 9610216650 | 20950 | 20950 | 21000 | 20950 | 723 |
| 253 | 20230717 | 150100 | 9595069300 | 21000 | 21000 | 21050 | 20950 | 582 |
| 254 | 20230717 | 150000 | 9582848700 | 21000 | 21050 | 21050 | 21000 | 599 |
| 255 | 20230717 | 145900 | 9570265200 | 21050 | 21000 | 21050 | 21000 | 49 |
| 256 | 20230717 | 145800 | 9569233850 | 21050 | 21050 | 21050 | 21050 | 27 |
| 257 | 20230717 | 145700 | 9568665500 | 21050 | 21100 | 21150 | 21050 | 2492 |
| 258 | 20230717 | 145600 | 9516176550 | 21100 | 21100 | 21100 | 21050 | 49 |
| 259 | 20230717 | 145500 | 9515143100 | 21100 | 21100 | 21100 | 21050 | 73 |
| 260 | 20230717 | 145400 | 9513603350 | 21050 | 21100 | 21100 | 21050 | 92 |
| 261 | 20230717 | 145300 | 9511664150 | 21050 | 21050 | 21100 | 21050 | 73 |
| 262 | 20230717 | 145200 | 9510124000 | 21050 | 21050 | 21050 | 21050 | 19 |
| 263 | 20230717 | 145100 | 9509724050 | 21050 | 21050 | 21100 | 21050 | 174 |
| 264 | 20230717 | 145000 | 9506060450 | 21050 | 21050 | 21100 | 21050 | 172 |
| 265 | 20230717 | 144900 | 9502432550 | 21100 | 21050 | 21100 | 21050 | 680 |
| 266 | 20230717 | 144800 | 9488117100 | 21100 | 21100 | 21100 | 21100 | 46 |
| 267 | 20230717 | 144700 | 9487146500 | 21100 | 21050 | 21100 | 21050 | 2 |
| 268 | 20230717 | 144600 | 9487104350 | 21100 | 21100 | 21100 | 21100 | 146 |
| 269 | 20230717 | 144500 | 9484023750 | 21100 | 21050 | 21100 | 21050 | 34 |
| 270 | 20230717 | 144400 | 9483307950 | 21050 | 21050 | 21050 | 21050 | 124 |
| 271 | 20230717 | 144300 | 9480697750 | 21100 | 21100 | 21100 | 21100 | 257 |
| 272 | 20230717 | 144200 | 9475275050 | 21100 | 21100 | 21150 | 21100 | 32 |
| 273 | 20230717 | 144100 | 9474599350 | 21150 | 21150 | 21150 | 21150 | 47 |
| 274 | 20230717 | 144000 | 9473605300 | 21150 | 21100 | 21150 | 21100 | 616 |
| 275 | 20230717 | 143900 | 9460607550 | 21100 | 21000 | 21100 | 21000 | 396 |
| 276 | 20230717 | 143800 | 9452284750 | 21000 | 21100 | 21100 | 21000 | 672 |
| 277 | 20230717 | 143700 | 9438169550 | 21050 | 21100 | 21100 | 21050 | 459 |
| 278 | 20230717 | 143600 | 9428501450 | 21100 | 21100 | 21100 | 21100 | 24 |
| 279 | 20230717 | 143500 | 9427995050 | 21100 | 21150 | 21150 | 21100 | 273 |
| 280 | 20230717 | 143400 | 9422232400 | 21150 | 21150 | 21150 | 21100 | 486 |
| 281 | 20230717 | 143300 | 9411955750 | 21150 | 21150 | 21150 | 21150 | 2 |
| 282 | 20230717 | 143200 | 9411913450 | 21100 | 21100 | 21150 | 21100 | 155 |
| 283 | 20230717 | 143100 | 9408636800 | 21100 | 21100 | 21100 | 21100 | 472 |
| 284 | 20230717 | 143000 | 9398677600 | 21100 | 21000 | 21100 | 21000 | 39 |
| 285 | 20230717 | 142900 | 9397854800 | 21100 | 21100 | 21100 | 21100 | 33 |
| 286 | 20230717 | 142800 | 9397158500 | 21100 | 21150 | 21150 | 21050 | 157 |
| 287 | 20230717 | 142700 | 9393849300 | 21150 | 21100 | 21150 | 21050 | 991 |
| 288 | 20230717 | 142600 | 9372943250 | 21100 | 21050 | 21100 | 21050 | 1042 |
| 289 | 20230717 | 142500 | 9351008500 | 21000 | 21050 | 21050 | 20900 | 1775 |
| 290 | 20230717 | 142400 | 9313786900 | 21000 | 20950 | 21050 | 20950 | 692 |
| 291 | 20230717 | 142300 | 9299240800 | 21000 | 21000 | 21000 | 21000 | 447 |
| 292 | 20230717 | 142200 | 9289853800 | 21000 | 21000 | 21050 | 20950 | 1917 |
| 293 | 20230717 | 142100 | 9249639100 | 21000 | 21100 | 21100 | 21000 | 878 |
| 294 | 20230717 | 142000 | 9231189700 | 21100 | 21100 | 21100 | 21100 | 104 |
| 295 | 20230717 | 141900 | 9228995300 | 21100 | 21000 | 21100 | 21000 | 998 |
| 296 | 20230717 | 141800 | 9208033100 | 21000 | 21050 | 21100 | 21000 | 682 |
| 297 | 20230717 | 141700 | 9193671550 | 21050 | 21100 | 21100 | 21050 | 910 |
| 298 | 20230717 | 141600 | 9174506550 | 21100 | 21100 | 21150 | 21100 | 1217 |
| 299 | 20230717 | 141500 | 9148791750 | 21050 | 21150 | 21150 | 21050 | 1731 |
| 300 | 20230717 | 141400 | 9112335600 | 21150 | 21100 | 21150 | 21100 | 485 |
| 301 | 20230717 | 141300 | 9102102050 | 21100 | 21150 | 21150 | 21100 | 380 |
| 302 | 20230717 | 141200 | 9094075950 | 21150 | 21150 | 21150 | 21150 | 45 |
| 303 | 20230717 | 141100 | 9093124200 | 21150 | 21150 | 21200 | 21150 | 2118 |
| 304 | 20230717 | 141000 | 9048327300 | 21200 | 21200 | 21200 | 21200 | 41 |
| 305 | 20230717 | 140900 | 9047458100 | 21150 | 21150 | 21150 | 21150 | 41 |
| 306 | 20230717 | 140800 | 9046590950 | 21150 | 21150 | 21150 | 21150 | 5 |
| 307 | 20230717 | 140700 | 9046485200 | 21150 | 21200 | 21200 | 21150 | 923 |
| 308 | 20230717 | 140600 | 9026920100 | 21200 | 21150 | 21200 | 21150 | 126 |
| 309 | 20230717 | 140500 | 9024253450 | 21150 | 21150 | 21150 | 21100 | 749 |
| 310 | 20230717 | 140400 | 9008424000 | 21200 | 21150 | 21200 | 21150 | 21 |
| 311 | 20230717 | 140300 | 9007978850 | 21150 | 21200 | 21200 | 21150 | 30 |
| 312 | 20230717 | 140200 | 9007343200 | 21200 | 21200 | 21200 | 21200 | 2 |
| 313 | 20230717 | 140100 | 9007300800 | 21150 | 21200 | 21200 | 21150 | 44 |
| 314 | 20230717 | 140000 | 9006368150 | 21200 | 21200 | 21200 | 21100 | 1316 |
| 315 | 20230717 | 135900 | 8978550600 | 21150 | 21200 | 21200 | 21100 | 1354 |
| 316 | 20230717 | 135800 | 8949916900 | 21200 | 21250 | 21250 | 21200 | 321 |
| 317 | 20230717 | 135700 | 8943111650 | 21250 | 21300 | 21300 | 21200 | 360 |
| 318 | 20230717 | 135600 | 8935476100 | 21300 | 21300 | 21300 | 21300 | 36 |
| 319 | 20230717 | 135500 | 8934709300 | 21250 | 21250 | 21250 | 21200 | 258 |
| 320 | 20230717 | 135400 | 8929229700 | 21200 | 21200 | 21250 | 21200 | 982 |
| 321 | 20230717 | 135300 | 8908411050 | 21200 | 21300 | 21300 | 21200 | 808 |
| 322 | 20230717 | 135200 | 8891244400 | 21300 | 21300 | 21300 | 21300 | 100 |
| 323 | 20230717 | 135100 | 8889114400 | 21300 | 21300 | 21300 | 21250 | 152 |
| 324 | 20230717 | 135000 | 8885879050 | 21300 | 21300 | 21300 | 21300 | 24 |
| 325 | 20230717 | 134900 | 8885367850 | 21300 | 21300 | 21300 | 21300 | 1181 |
| 326 | 20230717 | 134800 | 8860212550 | 21300 | 21300 | 21300 | 21300 | 67 |
| 327 | 20230717 | 134700 | 8858785450 | 21250 | 21250 | 21250 | 21250 | 5 |
| 328 | 20230717 | 134600 | 8858679200 | 21250 | 21300 | 21300 | 21250 | 327 |
| 329 | 20230717 | 134500 | 8851714500 | 21300 | 21300 | 21300 | 21300 | 436 |
| 330 | 20230717 | 134400 | 8842427700 | 21350 | 21350 | 21350 | 21350 | 21 |
| 331 | 20230717 | 134300 | 8841979350 | 21350 | 21350 | 21350 | 21350 | 94 |
| 332 | 20230717 | 134200 | 8839972450 | 21300 | 21300 | 21300 | 21300 | 89 |
| 333 | 20230717 | 134100 | 8838076750 | 21300 | 21350 | 21350 | 21300 | 25 |
| 334 | 20230717 | 134000 | 8837544000 | 21300 | 21300 | 21300 | 21300 | 133 |
| 335 | 20230717 | 133900 | 8834711100 | 21300 | 21250 | 21350 | 21250 | 40 |
| 336 | 20230717 | 133800 | 8833858800 | 21250 | 21300 | 21300 | 21250 | 59 |
| 337 | 20230717 | 133700 | 8832604900 | 21350 | 21350 | 21350 | 21350 | 42 |
| 338 | 20230717 | 133600 | 8831708200 | 21350 | 21350 | 21350 | 21350 | 24 |
| 339 | 20230717 | 133500 | 8831195800 | 21300 | 21300 | 21300 | 21300 | 295 |
| 340 | 20230717 | 133400 | 8824912300 | 21300 | 21350 | 21350 | 21250 | 290 |
| 341 | 20230717 | 133300 | 8818738050 | 21350 | 21350 | 21350 | 21350 | 36 |
| 342 | 20230717 | 133200 | 8817969450 | 21350 | 21400 | 21400 | 21250 | 1011 |
| 343 | 20230717 | 133100 | 8796393550 | 21400 | 21250 | 21400 | 21250 | 2264 |
| 344 | 20230717 | 133000 | 8748104400 | 21250 | 21300 | 21350 | 21250 | 633 |
| 345 | 20230717 | 132900 | 8734642300 | 21350 | 21200 | 21350 | 21200 | 8004 |
| 346 | 20230717 | 132800 | 8564513900 | 21250 | 21450 | 21450 | 21150 | 9025 |
| 347 | 20230717 | 132700 | 8372466000 | 21450 | 21500 | 21500 | 21450 | 217 |
| 348 | 20230717 | 132600 | 8367810700 | 21500 | 21500 | 21500 | 21500 | 44 |
| 349 | 20230717 | 132500 | 8366864700 | 21500 | 21500 | 21500 | 21450 | 495 |
| 350 | 20230717 | 132400 | 8356226850 | 21500 | 21450 | 21500 | 21450 | 4772 |
| 351 | 20230717 | 132300 | 8253846950 | 21500 | 21450 | 21500 | 21450 | 438 |
| 352 | 20230717 | 132200 | 8244451000 | 21450 | 21450 | 21450 | 21450 | 95 |
| 353 | 20230717 | 132100 | 8242413250 | 21450 | 21450 | 21450 | 21450 | 100 |
| 354 | 20230717 | 132000 | 8240268250 | 21500 | 21450 | 21500 | 21450 | 411 |
| 355 | 20230717 | 131900 | 8231444850 | 21400 | 21400 | 21400 | 21400 | 25 |
| 356 | 20230717 | 131800 | 8230909850 | 21400 | 21400 | 21400 | 21400 | 72 |
| 357 | 20230717 | 131700 | 8229369050 | 21450 | 21450 | 21450 | 21450 | 17 |
| 358 | 20230717 | 131600 | 8229004400 | 21400 | 21400 | 21400 | 21400 | 207 |
| 359 | 20230717 | 131500 | 8224574600 | 21400 | 21400 | 21400 | 21350 | 101 |
| 360 | 20230717 | 131400 | 8222416200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 361 | 20230717 | 131300 | 8222416200 | 21350 | 21350 | 21350 | 21350 | 187 |
| 362 | 20230717 | 131200 | 8218423750 | 21350 | 21350 | 21350 | 21350 | 147 |
| 363 | 20230717 | 131100 | 8215285300 | 21350 | 21350 | 21350 | 21350 | 41 |
| 364 | 20230717 | 131000 | 8214409950 | 21350 | 21400 | 21450 | 21300 | 426 |
| 365 | 20230717 | 130900 | 8205296700 | 21400 | 21400 | 21400 | 21400 | 90 |
| 366 | 20230717 | 130800 | 8203370700 | 21400 | 21450 | 21450 | 21400 | 1959 |
| 367 | 20230717 | 130700 | 8161373050 | 21400 | 21300 | 21400 | 21300 | 374 |
| 368 | 20230717 | 130600 | 8153369650 | 21400 | 21300 | 21400 | 21300 | 1002 |
| 369 | 20230717 | 130500 | 8131988850 | 21300 | 21300 | 21300 | 21300 | 1186 |
| 370 | 20230717 | 130400 | 8106727050 | 21300 | 21300 | 21300 | 21300 | 51 |
| 371 | 20230717 | 130300 | 8105640750 | 21300 | 21300 | 21350 | 21300 | 401 |
| 372 | 20230717 | 130200 | 8097094800 | 21300 | 21300 | 21350 | 21300 | 544 |
| 373 | 20230717 | 130100 | 8085482600 | 21300 | 21300 | 21350 | 21300 | 434 |
| 374 | 20230717 | 130000 | 8076238150 | 21300 | 21300 | 21300 | 21300 | 118 |
| 375 | 20230717 | 125900 | 8073724750 | 21350 | 21400 | 21400 | 21350 | 66 |
| 376 | 20230717 | 125800 | 8072314600 | 21400 | 21400 | 21400 | 21400 | 51 |
| 377 | 20230717 | 125700 | 8071223200 | 21400 | 21350 | 21400 | 21300 | 52 |
| 378 | 20230717 | 125600 | 8070114150 | 21350 | 21350 | 21350 | 21350 | 244 |
| 379 | 20230717 | 125500 | 8064904750 | 21300 | 21300 | 21300 | 21300 | 92 |
| 380 | 20230717 | 125400 | 8062945150 | 21350 | 21300 | 21350 | 21300 | 913 |
| 381 | 20230717 | 125300 | 8043498200 | 21300 | 21300 | 21350 | 21300 | 1726 |
| 382 | 20230717 | 125200 | 8006729250 | 21350 | 21350 | 21350 | 21300 | 393 |
| 383 | 20230717 | 125100 | 7998343700 | 21350 | 21350 | 21400 | 21350 | 853 |
| 384 | 20230717 | 125000 | 7980097850 | 21350 | 21400 | 21400 | 21350 | 660 |
| 385 | 20230717 | 124900 | 7966006100 | 21400 | 21350 | 21400 | 21350 | 51 |
| 386 | 20230717 | 124800 | 7964917200 | 21350 | 21350 | 21400 | 21350 | 38 |
| 387 | 20230717 | 124700 | 7964104650 | 21350 | 21350 | 21350 | 21350 | 279 |
| 388 | 20230717 | 124600 | 7958148000 | 21350 | 21350 | 21350 | 21350 | 845 |
| 389 | 20230717 | 124500 | 7940107250 | 21350 | 21400 | 21400 | 21350 | 86 |
| 390 | 20230717 | 124400 | 7938267100 | 21400 | 21400 | 21400 | 21350 | 67 |
| 391 | 20230717 | 124300 | 7936834800 | 21350 | 21350 | 21350 | 21350 | 1155 |
| 392 | 20230717 | 124200 | 7912175550 | 21300 | 21300 | 21300 | 21300 | 31 |
| 393 | 20230717 | 124100 | 7911515250 | 21350 | 21350 | 21350 | 21300 | 586 |
| 394 | 20230717 | 124000 | 7899025750 | 21350 | 21400 | 21400 | 21350 | 29 |
| 395 | 20230717 | 123900 | 7898406500 | 21400 | 21350 | 21400 | 21350 | 23 |
| 396 | 20230717 | 123800 | 7897914500 | 21400 | 21350 | 21400 | 21350 | 93 |
| 397 | 20230717 | 123700 | 7895927900 | 21350 | 21350 | 21350 | 21350 | 120 |
| 398 | 20230717 | 123600 | 7893365900 | 21350 | 21350 | 21350 | 21350 | 547 |
| 399 | 20230717 | 123500 | 7881687450 | 21350 | 21450 | 21450 | 21350 | 1056 |
| 400 | 20230717 | 123400 | 7859102450 | 21450 | 21450 | 21450 | 21450 | 72 |
| 401 | 20230717 | 123300 | 7857558050 | 21450 | 21450 | 21450 | 21450 | 215 |
| 402 | 20230717 | 123200 | 7852946300 | 21450 | 21450 | 21450 | 21450 | 3 |
| 403 | 20230717 | 123100 | 7852881950 | 21500 | 21500 | 21500 | 21450 | 230 |
| 404 | 20230717 | 123000 | 7847943950 | 21450 | 21500 | 21500 | 21450 | 94 |
| 405 | 20230717 | 122900 | 7845923200 | 21500 | 21400 | 21500 | 21400 | 1904 |
| 406 | 20230717 | 122800 | 7805085000 | 21400 | 21400 | 21400 | 21400 | 1 |
| 407 | 20230717 | 122700 | 7805063600 | 21400 | 21450 | 21450 | 21400 | 55 |
| 408 | 20230717 | 122600 | 7803884500 | 21400 | 21400 | 21400 | 21400 | 33 |
| 409 | 20230717 | 122500 | 7803178300 | 21400 | 21400 | 21400 | 21400 | 3 |
| 410 | 20230717 | 122400 | 7803114100 | 21400 | 21500 | 21500 | 21400 | 875 |
| 411 | 20230717 | 122300 | 7784355700 | 21500 | 21500 | 21500 | 21500 | 2 |
| 412 | 20230717 | 122200 | 7784312700 | 21500 | 21500 | 21500 | 21500 | 34 |
| 413 | 20230717 | 122100 | 7783581700 | 21500 | 21500 | 21500 | 21500 | 156 |
| 414 | 20230717 | 122000 | 7780227700 | 21500 | 21500 | 21500 | 21500 | 123 |
| 415 | 20230717 | 121900 | 7777583200 | 21450 | 21450 | 21500 | 21450 | 143 |
| 416 | 20230717 | 121800 | 7774515750 | 21450 | 21400 | 21450 | 21400 | 4094 |
| 417 | 20230717 | 121700 | 7686903150 | 21400 | 21400 | 21400 | 21400 | 220 |
| 418 | 20230717 | 121600 | 7682195150 | 21350 | 21400 | 21400 | 21350 | 4007 |
| 419 | 20230717 | 121500 | 7596605650 | 21400 | 21450 | 21450 | 21400 | 477 |
| 420 | 20230717 | 121400 | 7586383200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 421 | 20230717 | 121300 | 7586383200 | 21450 | 21500 | 21500 | 21450 | 103 |
| 422 | 20230717 | 121200 | 7584173250 | 21450 | 21450 | 21450 | 21450 | 575 |
| 423 | 20230717 | 121100 | 7571839500 | 21450 | 21450 | 21450 | 21450 | 111 |
| 424 | 20230717 | 121000 | 7569458550 | 21450 | 21500 | 21500 | 21450 | 75 |
| 425 | 20230717 | 120900 | 7567848950 | 21500 | 21500 | 21500 | 21500 | 25 |
| 426 | 20230717 | 120800 | 7567311450 | 21500 | 21500 | 21500 | 21500 | 145 |
| 427 | 20230717 | 120700 | 7564193950 | 21500 | 21450 | 21500 | 21450 | 41 |
| 428 | 20230717 | 120600 | 7563313350 | 21500 | 21500 | 21500 | 21450 | 329 |
| 429 | 20230717 | 120500 | 7556253750 | 21500 | 21450 | 21500 | 21450 | 759 |
| 430 | 20230717 | 120400 | 7539972000 | 21450 | 21550 | 21550 | 21450 | 295 |
| 431 | 20230717 | 120300 | 7533629250 | 21550 | 21550 | 21550 | 21500 | 1892 |
| 432 | 20230717 | 120200 | 7492930050 | 21500 | 21500 | 21500 | 21500 | 150 |
| 433 | 20230717 | 120100 | 7489705050 | 21500 | 21500 | 21500 | 21500 | 1 |
| 434 | 20230717 | 120000 | 7489683550 | 21550 | 21550 | 21550 | 21550 | 97 |
| 435 | 20230717 | 115900 | 7487593200 | 21550 | 21550 | 21550 | 21500 | 1708 |
| 436 | 20230717 | 115800 | 7450817700 | 21550 | 21550 | 21550 | 21550 | 685 |
| 437 | 20230717 | 115700 | 7436055950 | 21550 | 21550 | 21550 | 21550 | 34 |
| 438 | 20230717 | 115600 | 7435323250 | 21500 | 21500 | 21500 | 21500 | 45 |
| 439 | 20230717 | 115500 | 7434355750 | 21500 | 21500 | 21550 | 21500 | 2717 |
| 440 | 20230717 | 115400 | 7375858200 | 21500 | 21500 | 21500 | 21450 | 1405 |
| 441 | 20230717 | 115300 | 7345650750 | 21500 | 21500 | 21500 | 21500 | 20 |
| 442 | 20230717 | 115200 | 7345220750 | 21500 | 21500 | 21500 | 21450 | 712 |
| 443 | 20230717 | 115100 | 7329936600 | 21550 | 21450 | 21550 | 21450 | 224 |
| 444 | 20230717 | 115000 | 7325120250 | 21500 | 21500 | 21500 | 21450 | 1025 |
| 445 | 20230717 | 114900 | 7303108500 | 21500 | 21450 | 21500 | 21450 | 336 |
| 446 | 20230717 | 114800 | 7295890100 | 21450 | 21500 | 21500 | 21450 | 311 |
| 447 | 20230717 | 114700 | 7289214600 | 21500 | 21550 | 21550 | 21500 | 153 |
| 448 | 20230717 | 114600 | 7285922600 | 21550 | 21500 | 21550 | 21500 | 137 |
| 449 | 20230717 | 114500 | 7282976950 | 21500 | 21500 | 21500 | 21500 | 52 |
| 450 | 20230717 | 114400 | 7281858950 | 21500 | 21550 | 21550 | 21500 | 171 |
| 451 | 20230717 | 114300 | 7278180150 | 21550 | 21500 | 21550 | 21500 | 2568 |
| 452 | 20230717 | 114200 | 7222945550 | 21500 | 21450 | 21500 | 21450 | 3845 |
| 453 | 20230717 | 114100 | 7140288250 | 21450 | 21400 | 21450 | 21400 | 1769 |
| 454 | 20230717 | 114000 | 7102368500 | 21400 | 21350 | 21400 | 21350 | 90 |
| 455 | 20230717 | 113900 | 7100446150 | 21350 | 21300 | 21350 | 21300 | 509 |
| 456 | 20230717 | 113800 | 7089579150 | 21350 | 21300 | 21350 | 21300 | 7 |
| 457 | 20230717 | 113700 | 7089429950 | 21350 | 21350 | 21350 | 21350 | 556 |
| 458 | 20230717 | 113600 | 7077559350 | 21350 | 21300 | 21350 | 21300 | 666 |
| 459 | 20230717 | 113500 | 7063346550 | 21300 | 21300 | 21300 | 21300 | 98 |
| 460 | 20230717 | 113400 | 7061259150 | 21300 | 21300 | 21300 | 21300 | 496 |
| 461 | 20230717 | 113300 | 7050694350 | 21300 | 21300 | 21300 | 21300 | 1811 |
| 462 | 20230717 | 113200 | 7012120050 | 21250 | 21300 | 21300 | 21250 | 361 |
| 463 | 20230717 | 113100 | 7004431950 | 21300 | 21300 | 21300 | 21300 | 162 |
| 464 | 20230717 | 113000 | 7000981350 | 21300 | 21300 | 21300 | 21300 | 49 |
| 465 | 20230717 | 112900 | 6999937650 | 21300 | 21300 | 21300 | 21300 | 297 |
| 466 | 20230717 | 112800 | 6993611550 | 21300 | 21300 | 21300 | 21300 | 1163 |
| 467 | 20230717 | 112700 | 6968839650 | 21300 | 21300 | 21300 | 21300 | 37 |
| 468 | 20230717 | 112600 | 6968051550 | 21300 | 21300 | 21300 | 21300 | 21 |
| 469 | 20230717 | 112500 | 6967604250 | 21250 | 21250 | 21250 | 21250 | 73 |
| 470 | 20230717 | 112400 | 6966053000 | 21250 | 21250 | 21250 | 21250 | 41 |
| 471 | 20230717 | 112300 | 6965181750 | 21250 | 21250 | 21300 | 21250 | 607 |
| 472 | 20230717 | 112200 | 6952282500 | 21300 | 21300 | 21300 | 21300 | 1210 |
| 473 | 20230717 | 112100 | 6926509500 | 21300 | 21300 | 21350 | 21300 | 790 |
| 474 | 20230717 | 112000 | 6909682450 | 21300 | 21250 | 21300 | 21250 | 44 |
| 475 | 20230717 | 111900 | 6908745850 | 21250 | 21200 | 21300 | 21200 | 358 |
| 476 | 20230717 | 111800 | 6901138350 | 21200 | 21200 | 21200 | 21150 | 2571 |
| 477 | 20230717 | 111700 | 6846633400 | 21200 | 21200 | 21200 | 21200 | 72 |
| 478 | 20230717 | 111600 | 6845107000 | 21200 | 21150 | 21200 | 21150 | 170 |
| 479 | 20230717 | 111500 | 6841508700 | 21200 | 21150 | 21200 | 21150 | 201 |
| 480 | 20230717 | 111400 | 6837247550 | 21200 | 21150 | 21200 | 21150 | 87 |
| 481 | 20230717 | 111300 | 6835406800 | 21200 | 21250 | 21250 | 21200 | 387 |
| 482 | 20230717 | 111200 | 6827202350 | 21200 | 21300 | 21300 | 21200 | 952 |
| 483 | 20230717 | 111100 | 6806968000 | 21300 | 21250 | 21300 | 21250 | 469 |
| 484 | 20230717 | 111000 | 6797001400 | 21250 | 21250 | 21250 | 21200 | 606 |
| 485 | 20230717 | 110900 | 6784125150 | 21250 | 21150 | 21250 | 21150 | 206 |
| 486 | 20230717 | 110800 | 6779767350 | 21150 | 21150 | 21150 | 21100 | 119 |
| 487 | 20230717 | 110700 | 6777256150 | 21150 | 21100 | 21150 | 21100 | 18 |
| 488 | 20230717 | 110600 | 6776876300 | 21100 | 21100 | 21150 | 21100 | 23 |
| 489 | 20230717 | 110500 | 6776390150 | 21150 | 21150 | 21150 | 21150 | 169 |
| 490 | 20230717 | 110400 | 6772815800 | 21200 | 21200 | 21200 | 21200 | 320 |
| 491 | 20230717 | 110300 | 6766031800 | 21200 | 21150 | 21200 | 21150 | 420 |
| 492 | 20230717 | 110200 | 6757147650 | 21100 | 21150 | 21150 | 21100 | 107 |
| 493 | 20230717 | 110100 | 6754887250 | 21100 | 21100 | 21100 | 21100 | 167 |
| 494 | 20230717 | 110000 | 6751363550 | 21100 | 21050 | 21100 | 21000 | 2080 |
| 495 | 20230717 | 105900 | 6707575450 | 21050 | 21150 | 21150 | 21050 | 5274 |
| 496 | 20230717 | 105800 | 6596184950 | 21150 | 21250 | 21250 | 21150 | 218 |
| 497 | 20230717 | 105700 | 6591568700 | 21200 | 21200 | 21200 | 21200 | 830 |
| 498 | 20230717 | 105600 | 6573972700 | 21200 | 21150 | 21200 | 21150 | 216 |
| 499 | 20230717 | 105500 | 6569403500 | 21150 | 21150 | 21150 | 21150 | 502 |
| 500 | 20230717 | 105400 | 6558786200 | 21200 | 21200 | 21200 | 21150 | 576 |
| 501 | 20230717 | 105300 | 6546596800 | 21200 | 21200 | 21200 | 21200 | 838 |
| 502 | 20230717 | 105200 | 6528831200 | 21200 | 21250 | 21250 | 21200 | 65 |
| 503 | 20230717 | 105100 | 6527452450 | 21200 | 21200 | 21200 | 21200 | 31 |
| 504 | 20230717 | 105000 | 6526795250 | 21250 | 21250 | 21250 | 21200 | 2331 |
| 505 | 20230717 | 104900 | 6477374000 | 21250 | 21250 | 21250 | 21200 | 410 |
| 506 | 20230717 | 104800 | 6468678200 | 21250 | 21200 | 21250 | 21200 | 289 |
| 507 | 20230717 | 104700 | 6462546700 | 21250 | 21250 | 21250 | 21200 | 1700 |
| 508 | 20230717 | 104600 | 6426428350 | 21250 | 21200 | 21250 | 21200 | 324 |
| 509 | 20230717 | 104500 | 6419549950 | 21250 | 21250 | 21250 | 21250 | 123 |
| 510 | 20230717 | 104400 | 6416936200 | 21200 | 21250 | 21250 | 21200 | 671 |
| 511 | 20230717 | 104300 | 6402685800 | 21250 | 21300 | 21300 | 21250 | 2205 |
| 512 | 20230717 | 104200 | 6355793400 | 21350 | 21350 | 21350 | 21350 | 369 |
| 513 | 20230717 | 104100 | 6347915250 | 21350 | 21350 | 21350 | 21350 | 158 |
| 514 | 20230717 | 104000 | 6344541950 | 21350 | 21350 | 21400 | 21350 | 927 |
| 515 | 20230717 | 103900 | 6324727750 | 21400 | 21400 | 21400 | 21350 | 1127 |
| 516 | 20230717 | 103800 | 6300643200 | 21450 | 21450 | 21450 | 21450 | 682 |
| 517 | 20230717 | 103700 | 6286014300 | 21500 | 21450 | 21500 | 21450 | 236 |
| 518 | 20230717 | 103600 | 6280941300 | 21450 | 21500 | 21500 | 21450 | 2691 |
| 519 | 20230717 | 103500 | 6223084900 | 21500 | 21550 | 21550 | 21500 | 548 |
| 520 | 20230717 | 103400 | 6211291200 | 21550 | 21550 | 21550 | 21500 | 1591 |
| 521 | 20230717 | 103300 | 6177076450 | 21550 | 21600 | 21600 | 21550 | 1549 |
| 522 | 20230717 | 103200 | 6143695250 | 21550 | 21600 | 21600 | 21550 | 132 |
| 523 | 20230717 | 103100 | 6140847700 | 21600 | 21700 | 21700 | 21550 | 922 |
| 524 | 20230717 | 103000 | 6120924200 | 21700 | 21750 | 21750 | 21700 | 362 |
| 525 | 20230717 | 102900 | 6113060550 | 21750 | 21750 | 21800 | 21700 | 4081 |
| 526 | 20230717 | 102800 | 6024406850 | 21750 | 21750 | 21800 | 21700 | 7366 |
| 527 | 20230717 | 102700 | 5864193150 | 21700 | 21700 | 21750 | 21700 | 495 |
| 528 | 20230717 | 102600 | 5853451450 | 21650 | 21700 | 21750 | 21650 | 2686 |
| 529 | 20230717 | 102500 | 5795142200 | 21700 | 21700 | 21750 | 21700 | 2576 |
| 530 | 20230717 | 102400 | 5739129400 | 21750 | 21750 | 21750 | 21700 | 2696 |
| 531 | 20230717 | 102300 | 5680605100 | 21700 | 21700 | 21750 | 21650 | 7898 |
| 532 | 20230717 | 102200 | 5509219000 | 21700 | 21550 | 21700 | 21550 | 15249 |
| 533 | 20230717 | 102100 | 5179427050 | 21500 | 21500 | 21500 | 21450 | 1124 |
| 534 | 20230717 | 102000 | 5155261200 | 21500 | 21450 | 21550 | 21400 | 2153 |
| 535 | 20230717 | 101900 | 5108985900 | 21500 | 21400 | 21500 | 21400 | 376 |
| 536 | 20230717 | 101800 | 5100911250 | 21350 | 21300 | 21450 | 21300 | 1273 |
| 537 | 20230717 | 101700 | 5073657100 | 21300 | 21250 | 21300 | 21250 | 397 |
| 538 | 20230717 | 101600 | 5065203500 | 21250 | 21300 | 21300 | 21200 | 1073 |
| 539 | 20230717 | 101500 | 5042385950 | 21300 | 21400 | 21400 | 21300 | 2037 |
| 540 | 20230717 | 101400 | 4998937750 | 21400 | 21400 | 21400 | 21350 | 901 |
| 541 | 20230717 | 101300 | 4979660600 | 21400 | 21350 | 21400 | 21350 | 1308 |
| 542 | 20230717 | 101200 | 4951679150 | 21350 | 21400 | 21400 | 21350 | 332 |
| 543 | 20230717 | 101100 | 4944589100 | 21400 | 21300 | 21400 | 21300 | 2295 |
| 544 | 20230717 | 101000 | 4895488300 | 21250 | 21300 | 21300 | 21250 | 112 |
| 545 | 20230717 | 100900 | 4893104500 | 21250 | 21300 | 21300 | 21250 | 121 |
| 546 | 20230717 | 100800 | 4890527750 | 21250 | 21300 | 21300 | 21200 | 680 |
| 547 | 20230717 | 100700 | 4876083850 | 21200 | 21250 | 21250 | 21200 | 365 |
| 548 | 20230717 | 100600 | 4868332600 | 21300 | 21300 | 21350 | 21250 | 170 |
| 549 | 20230717 | 100500 | 4864707450 | 21350 | 21400 | 21400 | 21300 | 1142 |
| 550 | 20230717 | 100400 | 4840329800 | 21400 | 21300 | 21400 | 21300 | 1850 |
| 551 | 20230717 | 100300 | 4800827150 | 21300 | 21250 | 21350 | 21250 | 1548 |
| 552 | 20230717 | 100200 | 4767879050 | 21200 | 21200 | 21200 | 21200 | 332 |
| 553 | 20230717 | 100100 | 4760840650 | 21200 | 21200 | 21250 | 21200 | 818 |
| 554 | 20230717 | 100000 | 4743498100 | 21200 | 21250 | 21250 | 21150 | 587 |
| 555 | 20230717 | 095900 | 4731059850 | 21250 | 21200 | 21250 | 21150 | 194 |
| 556 | 20230717 | 095800 | 4726949750 | 21200 | 21200 | 21250 | 21200 | 209 |
| 557 | 20230717 | 095700 | 4722514550 | 21250 | 21100 | 21250 | 21100 | 1811 |
| 558 | 20230717 | 095600 | 4684161400 | 21100 | 21050 | 21150 | 21050 | 517 |
| 559 | 20230717 | 095500 | 4673251800 | 21000 | 21100 | 21150 | 21000 | 1715 |
| 560 | 20230717 | 095400 | 4637115850 | 21150 | 21250 | 21250 | 21150 | 1233 |
| 561 | 20230717 | 095300 | 4611005200 | 21250 | 21250 | 21250 | 21250 | 152 |
| 562 | 20230717 | 095200 | 4607775200 | 21200 | 21250 | 21250 | 21200 | 322 |
| 563 | 20230717 | 095100 | 4600938700 | 21250 | 21200 | 21250 | 21200 | 2306 |
| 564 | 20230717 | 095000 | 4551947150 | 21300 | 21400 | 21400 | 21250 | 3277 |
| 565 | 20230717 | 094900 | 4482182100 | 21350 | 21400 | 21400 | 21300 | 1308 |
| 566 | 20230717 | 094800 | 4454250800 | 21450 | 21450 | 21500 | 21400 | 3246 |
| 567 | 20230717 | 094700 | 4384573600 | 21450 | 21400 | 21450 | 21350 | 2456 |
| 568 | 20230717 | 094600 | 4332015550 | 21400 | 21450 | 21450 | 21400 | 287 |
| 569 | 20230717 | 094500 | 4325863050 | 21450 | 21500 | 21550 | 21450 | 4367 |
| 570 | 20230717 | 094400 | 4231943050 | 21500 | 21400 | 21500 | 21400 | 1927 |
| 571 | 20230717 | 094300 | 4190637800 | 21400 | 21450 | 21450 | 21400 | 824 |
| 572 | 20230717 | 094200 | 4172993650 | 21450 | 21400 | 21500 | 21400 | 4849 |
| 573 | 20230717 | 094100 | 4069104950 | 21400 | 21300 | 21400 | 21300 | 2072 |
| 574 | 20230717 | 094000 | 4024946900 | 21200 | 21150 | 21250 | 21050 | 1381 |
| 575 | 20230717 | 093900 | 3995691800 | 21150 | 21400 | 21400 | 21000 | 14802 |
| 576 | 20230717 | 093800 | 3683120000 | 21400 | 21350 | 21450 | 21300 | 6525 |
| 577 | 20230717 | 093700 | 3543707850 | 21400 | 21400 | 21450 | 21400 | 699 |
| 578 | 20230717 | 093600 | 3528747800 | 21400 | 21400 | 21400 | 21350 | 781 |
| 579 | 20230717 | 093500 | 3512053950 | 21350 | 21350 | 21400 | 21300 | 1882 |
| 580 | 20230717 | 093400 | 3471813700 | 21300 | 21400 | 21400 | 21250 | 4730 |
| 581 | 20230717 | 093300 | 3370925800 | 21400 | 21400 | 21450 | 21350 | 1575 |
| 582 | 20230717 | 093200 | 3337223650 | 21400 | 21300 | 21400 | 21300 | 1199 |
| 583 | 20230717 | 093100 | 3311616700 | 21300 | 21300 | 21350 | 21250 | 818 |
| 584 | 20230717 | 093000 | 3294192900 | 21300 | 21200 | 21350 | 21200 | 1521 |
| 585 | 20230717 | 092900 | 3261846450 | 21200 | 21250 | 21250 | 21150 | 3591 |
| 586 | 20230717 | 092800 | 3185774950 | 21250 | 21250 | 21250 | 21200 | 1108 |
| 587 | 20230717 | 092700 | 3162233850 | 21250 | 21250 | 21250 | 21200 | 1561 |
| 588 | 20230717 | 092600 | 3129130050 | 21300 | 21200 | 21300 | 21200 | 2074 |
| 589 | 20230717 | 092500 | 3085077400 | 21200 | 21200 | 21200 | 21150 | 2693 |
| 590 | 20230717 | 092400 | 3028043200 | 21150 | 21200 | 21250 | 21150 | 905 |
| 591 | 20230717 | 092300 | 3008857550 | 21150 | 21150 | 21200 | 21100 | 2372 |
| 592 | 20230717 | 092200 | 2958653250 | 21150 | 21200 | 21200 | 21050 | 2583 |
| 593 | 20230717 | 092100 | 2904024350 | 21200 | 21500 | 21600 | 21000 | 10315 |
| 594 | 20230717 | 092000 | 2684593500 | 21550 | 21600 | 21600 | 21450 | 5394 |
| 595 | 20230717 | 091900 | 2568470650 | 21600 | 21500 | 21600 | 21500 | 2748 |
| 596 | 20230717 | 091800 | 2509194550 | 21550 | 21700 | 21700 | 21400 | 7021 |
| 597 | 20230717 | 091700 | 2358033200 | 21600 | 21500 | 21750 | 21500 | 11854 |
| 598 | 20230717 | 091600 | 2101247200 | 21550 | 21250 | 21550 | 21100 | 19327 |
| 599 | 20230717 | 091500 | 1687876200 | 21300 | 21100 | 21300 | 21000 | 10543 |
| 600 | 20230717 | 091400 | 1464602050 | 21100 | 21100 | 21150 | 21050 | 5954 |
| 601 | 20230717 | 091300 | 1338963850 | 21050 | 21000 | 21100 | 20950 | 1943 |
| 602 | 20230717 | 091200 | 1298071100 | 21000 | 21000 | 21050 | 20950 | 3504 |
| 603 | 20230717 | 091100 | 1224544500 | 21000 | 20950 | 21000 | 20850 | 6845 |
| 604 | 20230717 | 091000 | 1080991500 | 20950 | 20850 | 20950 | 20850 | 4108 |
| 605 | 20230717 | 090900 | 995033650 | 20900 | 20900 | 20950 | 20800 | 4029 |
| 606 | 20230717 | 090800 | 910972550 | 20900 | 20650 | 20900 | 20600 | 4834 |
| 607 | 20230717 | 090700 | 810435900 | 20700 | 20450 | 20700 | 20450 | 1504 |
| 608 | 20230717 | 090600 | 779560750 | 20500 | 20500 | 20500 | 20450 | 1269 |
| 609 | 20230717 | 090500 | 753559250 | 20550 | 20800 | 20800 | 20550 | 3788 |
| 610 | 20230717 | 090400 | 675474400 | 20800 | 20800 | 20900 | 20750 | 6650 |
| 611 | 20230717 | 090300 | 537037600 | 20800 | 20750 | 20900 | 20700 | 7381 |
| 612 | 20230717 | 090200 | 383559600 | 20800 | 20450 | 20850 | 20450 | 3559 |
| 613 | 20230717 | 090100 | 310076050 | 20600 | 20400 | 20700 | 20400 | 7423 |
| 614 | 20230717 | 090000 | 157685700 | 20350 | 20200 | 20550 | 20200 | 7520 |