33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 190300 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 3723 |
| 3 | 20230717 | 190200 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 4 | 20230717 | 190100 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 5 | 20230717 | 190000 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 6 | 20230717 | 185900 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 7 | 20230717 | 185800 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 8 | 20230717 | 185700 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 9 | 20230717 | 185600 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 10 | 20230717 | 185500 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 11 | 20230717 | 185400 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 12 | 20230717 | 185300 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 13 | 20230717 | 185200 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 14 | 20230717 | 185100 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 15 | 20230717 | 185000 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 16 | 20230717 | 184900 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 17 | 20230717 | 184800 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 18 | 20230717 | 184700 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 19 | 20230717 | 184600 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 20 | 20230717 | 184500 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 21 | 20230717 | 184400 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 22 | 20230717 | 184300 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 23 | 20230717 | 184200 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 24 | 20230717 | 184100 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 25 | 20230717 | 184000 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 26 | 20230717 | 183900 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 27 | 20230717 | 183800 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 28 | 20230717 | 183700 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 29 | 20230717 | 183600 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 30 | 20230717 | 183500 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 31 | 20230717 | 183400 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 32 | 20230717 | 183300 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 3723 |
| 33 | 20230717 | 183200 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 34 | 20230717 | 183100 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 35 | 20230717 | 183000 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 36 | 20230717 | 182900 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 37 | 20230717 | 182800 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 38 | 20230717 | 182700 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 39 | 20230717 | 182600 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 40 | 20230717 | 182500 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 41 | 20230717 | 182400 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 42 | 20230717 | 182300 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 43 | 20230717 | 182200 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 44 | 20230717 | 182100 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 45 | 20230717 | 182000 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 46 | 20230717 | 181900 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 47 | 20230717 | 181800 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 48 | 20230717 | 181700 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 49 | 20230717 | 181600 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 50 | 20230717 | 181500 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 51 | 20230717 | 181400 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 52 | 20230717 | 181300 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 53 | 20230717 | 181200 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 54 | 20230717 | 181100 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 55 | 20230717 | 181000 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 56 | 20230717 | 180900 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 57 | 20230717 | 180800 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 58 | 20230717 | 180700 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 59 | 20230717 | 180600 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 60 | 20230717 | 180500 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 61 | 20230717 | 180400 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 62 | 20230717 | 180300 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 3723 |
| 63 | 20230717 | 180200 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 64 | 20230717 | 180100 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 65 | 20230717 | 180000 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 66 | 20230717 | 175900 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 67 | 20230717 | 175800 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 68 | 20230717 | 175700 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 69 | 20230717 | 175600 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 70 | 20230717 | 175500 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 71 | 20230717 | 175400 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 72 | 20230717 | 175300 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 73 | 20230717 | 175200 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 74 | 20230717 | 175100 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 75 | 20230717 | 175000 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 76 | 20230717 | 174900 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 77 | 20230717 | 174800 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 78 | 20230717 | 174700 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 79 | 20230717 | 174600 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 80 | 20230717 | 174500 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 81 | 20230717 | 174400 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 82 | 20230717 | 174300 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 83 | 20230717 | 174200 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 84 | 20230717 | 174100 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 85 | 20230717 | 174000 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 86 | 20230717 | 173900 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 87 | 20230717 | 173800 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 88 | 20230717 | 173700 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 89 | 20230717 | 173600 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 90 | 20230717 | 173500 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 91 | 20230717 | 173400 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 92 | 20230717 | 173300 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 3723 |
| 93 | 20230717 | 173200 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 94 | 20230717 | 173100 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 95 | 20230717 | 173000 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 96 | 20230717 | 172900 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 97 | 20230717 | 172800 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 98 | 20230717 | 172700 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 99 | 20230717 | 172600 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 100 | 20230717 | 172500 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 101 | 20230717 | 172400 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 102 | 20230717 | 172300 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 103 | 20230717 | 172200 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 104 | 20230717 | 172100 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 105 | 20230717 | 172000 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 106 | 20230717 | 171900 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 107 | 20230717 | 171800 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 108 | 20230717 | 171700 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 109 | 20230717 | 171600 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 110 | 20230717 | 171500 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 111 | 20230717 | 171400 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 112 | 20230717 | 171300 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 113 | 20230717 | 171200 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 114 | 20230717 | 171100 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 115 | 20230717 | 171000 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 116 | 20230717 | 170900 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 117 | 20230717 | 170800 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 118 | 20230717 | 170700 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 119 | 20230717 | 170600 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 120 | 20230717 | 170500 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 121 | 20230717 | 170400 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 122 | 20230717 | 170300 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 3723 |
| 123 | 20230717 | 170200 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 124 | 20230717 | 170100 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 125 | 20230717 | 170000 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 126 | 20230717 | 165900 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 127 | 20230717 | 165800 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 128 | 20230717 | 165700 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 129 | 20230717 | 165600 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 130 | 20230717 | 165500 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 131 | 20230717 | 165400 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 132 | 20230717 | 165300 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 133 | 20230717 | 165200 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 134 | 20230717 | 165100 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 135 | 20230717 | 165000 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 136 | 20230717 | 164900 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 137 | 20230717 | 164800 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 138 | 20230717 | 164700 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 139 | 20230717 | 164600 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 140 | 20230717 | 164500 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 141 | 20230717 | 164400 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 142 | 20230717 | 164300 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 143 | 20230717 | 164200 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 144 | 20230717 | 164100 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 145 | 20230717 | 164000 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 146 | 20230717 | 163900 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 147 | 20230717 | 163800 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 148 | 20230717 | 163700 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 149 | 20230717 | 163600 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 150 | 20230717 | 163500 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 151 | 20230717 | 163400 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 152 | 20230717 | 163300 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 3723 |
| 153 | 20230717 | 163200 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 154 | 20230717 | 163100 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 155 | 20230717 | 163000 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 156 | 20230717 | 162900 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 157 | 20230717 | 162800 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 158 | 20230717 | 162700 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 159 | 20230717 | 162600 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 160 | 20230717 | 162500 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 161 | 20230717 | 162400 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 162 | 20230717 | 162300 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 163 | 20230717 | 162200 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 164 | 20230717 | 162100 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 165 | 20230717 | 162000 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 166 | 20230717 | 161900 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 167 | 20230717 | 161800 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 168 | 20230717 | 161700 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 169 | 20230717 | 161600 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 170 | 20230717 | 161500 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 171 | 20230717 | 161400 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 172 | 20230717 | 161300 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 173 | 20230717 | 161200 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 174 | 20230717 | 161100 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 175 | 20230717 | 161000 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 176 | 20230717 | 160900 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 177 | 20230717 | 160800 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 178 | 20230717 | 160700 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 179 | 20230717 | 160600 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 180 | 20230717 | 160500 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 181 | 20230717 | 160400 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 182 | 20230717 | 160300 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 3723 |
| 183 | 20230717 | 160200 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 184 | 20230717 | 160100 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 185 | 20230717 | 160000 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 186 | 20230717 | 155900 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 187 | 20230717 | 155800 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 188 | 20230717 | 155700 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 189 | 20230717 | 155600 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 190 | 20230717 | 155500 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 191 | 20230717 | 155400 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 192 | 20230717 | 155300 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 193 | 20230717 | 155200 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 194 | 20230717 | 155100 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20230717 | 155000 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20230717 | 154900 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20230717 | 154800 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 198 | 20230717 | 154700 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 199 | 20230717 | 154600 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 200 | 20230717 | 154500 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 201 | 20230717 | 154400 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 202 | 20230717 | 154300 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 203 | 20230717 | 154200 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 204 | 20230717 | 154100 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 205 | 20230717 | 154000 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 206 | 20230717 | 153900 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 207 | 20230717 | 153800 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 208 | 20230717 | 153700 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 209 | 20230717 | 153600 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 210 | 20230717 | 153500 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 211 | 20230717 | 153400 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 212 | 20230717 | 153300 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 3723 |
| 213 | 20230717 | 153200 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 214 | 20230717 | 153100 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 215 | 20230717 | 153000 | 13114049700 | 31550 | 31550 | 31550 | 31550 | 3723 |
| 216 | 20230717 | 152900 | 12996589050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 217 | 20230717 | 152800 | 12996589050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 218 | 20230717 | 152700 | 12996589050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 219 | 20230717 | 152600 | 12996589050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 220 | 20230717 | 152500 | 12996589050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 221 | 20230717 | 152400 | 12996589050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 222 | 20230717 | 152300 | 12996589050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 223 | 20230717 | 152200 | 12996589050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 224 | 20230717 | 152100 | 12996589050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 225 | 20230717 | 152000 | 12996589050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 226 | 20230717 | 151900 | 12996589050 | 31550 | 31600 | 31600 | 31550 | 4215 |
| 227 | 20230717 | 151800 | 12863426600 | 31600 | 31350 | 31650 | 31350 | 11906 |
| 228 | 20230717 | 151700 | 12488162050 | 31300 | 31350 | 31450 | 31300 | 869 |
| 229 | 20230717 | 151600 | 12460903250 | 31200 | 31300 | 31450 | 31200 | 2844 |
| 230 | 20230717 | 151500 | 12371741150 | 31250 | 31300 | 31300 | 31200 | 304 |
| 231 | 20230717 | 151400 | 12362240900 | 31300 | 31300 | 31300 | 31300 | 7 |
| 232 | 20230717 | 151300 | 12362021800 | 31300 | 31250 | 31300 | 31250 | 208 |
| 233 | 20230717 | 151200 | 12355518500 | 31300 | 31350 | 31350 | 31300 | 75 |
| 234 | 20230717 | 151100 | 12353170000 | 31350 | 31350 | 31350 | 31300 | 176 |
| 235 | 20230717 | 151000 | 12347658200 | 31300 | 31350 | 31350 | 31200 | 335 |
| 236 | 20230717 | 150900 | 12337172200 | 31350 | 31350 | 31350 | 31350 | 4 |
| 237 | 20230717 | 150800 | 12337046800 | 31350 | 31300 | 31400 | 31250 | 1764 |
| 238 | 20230717 | 150700 | 12281779600 | 31300 | 31250 | 31350 | 31200 | 97 |
| 239 | 20230717 | 150600 | 12278749800 | 31250 | 31250 | 31350 | 31200 | 604 |
| 240 | 20230717 | 150500 | 12259862850 | 31350 | 31300 | 31350 | 31250 | 360 |
| 241 | 20230717 | 150400 | 12248608700 | 31350 | 31300 | 31350 | 31250 | 359 |
| 242 | 20230717 | 150300 | 12237378700 | 31300 | 31300 | 31300 | 31300 | 173 |
| 243 | 20230717 | 150200 | 12231963800 | 31300 | 31450 | 31450 | 31300 | 793 |
| 244 | 20230717 | 150100 | 12207106200 | 31450 | 31450 | 31450 | 31350 | 527 |
| 245 | 20230717 | 150000 | 12190545600 | 31450 | 31250 | 31450 | 31250 | 497 |
| 246 | 20230717 | 145900 | 12174967400 | 31250 | 31300 | 31300 | 31250 | 406 |
| 247 | 20230717 | 145800 | 12162279300 | 31300 | 31300 | 31300 | 31250 | 60 |
| 248 | 20230717 | 145700 | 12160403100 | 31300 | 31300 | 31300 | 31300 | 201 |
| 249 | 20230717 | 145600 | 12154111800 | 31300 | 31350 | 31350 | 31300 | 603 |
| 250 | 20230717 | 145500 | 12135225800 | 31350 | 31350 | 31350 | 31350 | 557 |
| 251 | 20230717 | 145400 | 12117763850 | 31350 | 31350 | 31350 | 31350 | 278 |
| 252 | 20230717 | 145300 | 12109048550 | 31400 | 31350 | 31400 | 31350 | 66 |
| 253 | 20230717 | 145200 | 12106979400 | 31350 | 31400 | 31400 | 31350 | 100 |
| 254 | 20230717 | 145100 | 12103842900 | 31400 | 31400 | 31400 | 31400 | 161 |
| 255 | 20230717 | 145000 | 12098787500 | 31400 | 31450 | 31500 | 31400 | 964 |
| 256 | 20230717 | 144900 | 12068484950 | 31450 | 31450 | 31450 | 31450 | 376 |
| 257 | 20230717 | 144800 | 12056659750 | 31450 | 31450 | 31450 | 31400 | 127 |
| 258 | 20230717 | 144700 | 12052670600 | 31450 | 31400 | 31450 | 31400 | 1386 |
| 259 | 20230717 | 144600 | 12009106050 | 31400 | 31400 | 31450 | 31400 | 947 |
| 260 | 20230717 | 144500 | 11979370200 | 31400 | 31400 | 31400 | 31400 | 18 |
| 261 | 20230717 | 144400 | 11978805000 | 31400 | 31450 | 31450 | 31400 | 189 |
| 262 | 20230717 | 144300 | 11972867850 | 31450 | 31400 | 31450 | 31400 | 2354 |
| 263 | 20230717 | 144200 | 11898858600 | 31450 | 31400 | 31450 | 31400 | 177 |
| 264 | 20230717 | 144100 | 11893300700 | 31400 | 31400 | 31400 | 31400 | 910 |
| 265 | 20230717 | 144000 | 11864726700 | 31400 | 31300 | 31400 | 31300 | 430 |
| 266 | 20230717 | 143900 | 11851239450 | 31350 | 31350 | 31400 | 31350 | 505 |
| 267 | 20230717 | 143800 | 11835399850 | 31350 | 31350 | 31350 | 31350 | 33 |
| 268 | 20230717 | 143700 | 11834365300 | 31200 | 31300 | 31350 | 31200 | 224 |
| 269 | 20230717 | 143600 | 11827372900 | 31200 | 31200 | 31200 | 31200 | 130 |
| 270 | 20230717 | 143500 | 11823316900 | 31350 | 31400 | 31400 | 31200 | 383 |
| 271 | 20230717 | 143400 | 11811335650 | 31400 | 31300 | 31400 | 31300 | 1476 |
| 272 | 20230717 | 143300 | 11765054950 | 31300 | 31150 | 31300 | 31100 | 1163 |
| 273 | 20230717 | 143200 | 11728751650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 274 | 20230717 | 143100 | 11728751650 | 31150 | 31200 | 31200 | 31150 | 46 |
| 275 | 20230717 | 143000 | 11727318700 | 31150 | 31100 | 31150 | 31100 | 241 |
| 276 | 20230717 | 142900 | 11719813950 | 31100 | 31000 | 31100 | 31000 | 631 |
| 277 | 20230717 | 142800 | 11700220000 | 31050 | 31050 | 31050 | 31000 | 82 |
| 278 | 20230717 | 142700 | 11697674900 | 31050 | 31050 | 31100 | 31050 | 77 |
| 279 | 20230717 | 142600 | 11695284000 | 31050 | 31050 | 31050 | 31050 | 848 |
| 280 | 20230717 | 142500 | 11668953600 | 31100 | 31100 | 31100 | 31100 | 1 |
| 281 | 20230717 | 142400 | 11668922500 | 31050 | 31050 | 31100 | 31050 | 162 |
| 282 | 20230717 | 142300 | 11663889900 | 31000 | 31000 | 31000 | 31000 | 653 |
| 283 | 20230717 | 142200 | 11643646900 | 31000 | 31050 | 31050 | 31000 | 80 |
| 284 | 20230717 | 142100 | 11641166850 | 31050 | 31050 | 31050 | 31000 | 116 |
| 285 | 20230717 | 142000 | 11637567800 | 31050 | 31050 | 31100 | 31000 | 1342 |
| 286 | 20230717 | 141900 | 11595923000 | 31050 | 31050 | 31100 | 31050 | 689 |
| 287 | 20230717 | 141800 | 11574526550 | 31050 | 31100 | 31100 | 31050 | 75 |
| 288 | 20230717 | 141700 | 11572194550 | 31100 | 31100 | 31100 | 31100 | 56 |
| 289 | 20230717 | 141600 | 11570452950 | 31100 | 31050 | 31100 | 31050 | 348 |
| 290 | 20230717 | 141500 | 11559633050 | 31100 | 31050 | 31100 | 31050 | 121 |
| 291 | 20230717 | 141400 | 11555875050 | 31050 | 31100 | 31100 | 31050 | 146 |
| 292 | 20230717 | 141300 | 11551341550 | 31050 | 31050 | 31050 | 31050 | 110 |
| 293 | 20230717 | 141200 | 11547926050 | 31050 | 31100 | 31100 | 31050 | 348 |
| 294 | 20230717 | 141100 | 11537104300 | 31150 | 31150 | 31150 | 31100 | 115 |
| 295 | 20230717 | 141000 | 11533527350 | 31100 | 31100 | 31100 | 31100 | 3 |
| 296 | 20230717 | 140900 | 11533434050 | 31100 | 31150 | 31150 | 31050 | 403 |
| 297 | 20230717 | 140800 | 11520916700 | 31200 | 31200 | 31200 | 31200 | 0 |
| 298 | 20230717 | 140700 | 11520916700 | 31200 | 31100 | 31200 | 31050 | 148 |
| 299 | 20230717 | 140600 | 11516313850 | 31050 | 31100 | 31100 | 31050 | 100 |
| 300 | 20230717 | 140500 | 11513205800 | 31050 | 31050 | 31100 | 31050 | 667 |
| 301 | 20230717 | 140400 | 11492495400 | 31100 | 31050 | 31100 | 31050 | 200 |
| 302 | 20230717 | 140300 | 11486280400 | 31100 | 31050 | 31100 | 31050 | 33 |
| 303 | 20230717 | 140200 | 11485254150 | 31050 | 31100 | 31100 | 31050 | 59 |
| 304 | 20230717 | 140100 | 11483420450 | 31100 | 31100 | 31100 | 31100 | 3 |
| 305 | 20230717 | 140000 | 11483327150 | 31100 | 31150 | 31150 | 31100 | 927 |
| 306 | 20230717 | 135900 | 11454473750 | 31200 | 31150 | 31200 | 31150 | 174 |
| 307 | 20230717 | 135800 | 11449045100 | 31150 | 31200 | 31200 | 31150 | 82 |
| 308 | 20230717 | 135700 | 11446487000 | 31200 | 31150 | 31200 | 31150 | 92 |
| 309 | 20230717 | 135600 | 11443621150 | 31150 | 31200 | 31200 | 31150 | 290 |
| 310 | 20230717 | 135500 | 11434587550 | 31200 | 31200 | 31200 | 31200 | 103 |
| 311 | 20230717 | 135400 | 11431373950 | 31200 | 31250 | 31250 | 31200 | 11 |
| 312 | 20230717 | 135300 | 11431030700 | 31200 | 31250 | 31250 | 31200 | 18 |
| 313 | 20230717 | 135200 | 11430468600 | 31250 | 31150 | 31250 | 31100 | 45 |
| 314 | 20230717 | 135100 | 11429068600 | 31100 | 31150 | 31150 | 31000 | 2181 |
| 315 | 20230717 | 135000 | 11361385100 | 31150 | 31350 | 31350 | 31150 | 1011 |
| 316 | 20230717 | 134900 | 11329822900 | 31350 | 31350 | 31350 | 31350 | 309 |
| 317 | 20230717 | 134800 | 11320135750 | 31400 | 31350 | 31400 | 31200 | 1065 |
| 318 | 20230717 | 134700 | 11286785000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 319 | 20230717 | 134600 | 11286785000 | 31400 | 31300 | 31400 | 31250 | 627 |
| 320 | 20230717 | 134500 | 11267155300 | 31300 | 31350 | 31350 | 31300 | 113 |
| 321 | 20230717 | 134400 | 11263618200 | 31300 | 31250 | 31350 | 31250 | 1938 |
| 322 | 20230717 | 134300 | 11202944800 | 31250 | 31300 | 31300 | 31200 | 539 |
| 323 | 20230717 | 134200 | 11186117650 | 31250 | 31250 | 31250 | 31250 | 10 |
| 324 | 20230717 | 134100 | 11185805150 | 31200 | 31300 | 31300 | 31150 | 566 |
| 325 | 20230717 | 134000 | 11168096400 | 31350 | 31350 | 31350 | 31350 | 11 |
| 326 | 20230717 | 133900 | 11167751550 | 31350 | 31300 | 31350 | 31300 | 140 |
| 327 | 20230717 | 133800 | 11163365850 | 31300 | 31100 | 31300 | 31100 | 951 |
| 328 | 20230717 | 133700 | 11133680600 | 31000 | 31000 | 31000 | 30950 | 100 |
| 329 | 20230717 | 133600 | 11130583000 | 30950 | 31050 | 31050 | 30950 | 644 |
| 330 | 20230717 | 133500 | 11110622650 | 31100 | 31100 | 31100 | 31100 | 0 |
| 331 | 20230717 | 133400 | 11110622650 | 31100 | 31100 | 31100 | 31100 | 0 |
| 332 | 20230717 | 133300 | 11110622650 | 31100 | 30950 | 31100 | 30900 | 514 |
| 333 | 20230717 | 133200 | 11094719150 | 30900 | 30950 | 30950 | 30900 | 96 |
| 334 | 20230717 | 133100 | 11091752650 | 30900 | 30950 | 30950 | 30900 | 1037 |
| 335 | 20230717 | 133000 | 11059708350 | 30950 | 31000 | 31000 | 30950 | 1071 |
| 336 | 20230717 | 132900 | 11026560850 | 30950 | 31000 | 31000 | 30950 | 1065 |
| 337 | 20230717 | 132800 | 10993549800 | 31050 | 31100 | 31100 | 31050 | 878 |
| 338 | 20230717 | 132700 | 10966287650 | 31100 | 31050 | 31150 | 31050 | 470 |
| 339 | 20230717 | 132600 | 10951681750 | 31050 | 31050 | 31100 | 31050 | 954 |
| 340 | 20230717 | 132500 | 10922060000 | 31050 | 31200 | 31200 | 31050 | 3246 |
| 341 | 20230717 | 132400 | 10821063750 | 31200 | 31200 | 31250 | 31200 | 141 |
| 342 | 20230717 | 132300 | 10816664500 | 31200 | 31250 | 31250 | 31200 | 37 |
| 343 | 20230717 | 132200 | 10815509000 | 31250 | 31200 | 31250 | 31150 | 764 |
| 344 | 20230717 | 132100 | 10791704550 | 31200 | 31250 | 31250 | 31200 | 205 |
| 345 | 20230717 | 132000 | 10785308500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 346 | 20230717 | 131900 | 10785308500 | 31150 | 31300 | 31300 | 31150 | 150 |
| 347 | 20230717 | 131800 | 10780632050 | 31350 | 31350 | 31350 | 31350 | 163 |
| 348 | 20230717 | 131700 | 10775522000 | 31150 | 31150 | 31150 | 31150 | 75 |
| 349 | 20230717 | 131600 | 10773185750 | 31150 | 31200 | 31200 | 31150 | 1776 |
| 350 | 20230717 | 131500 | 10717819900 | 31200 | 31250 | 31250 | 31200 | 732 |
| 351 | 20230717 | 131400 | 10694979650 | 31250 | 31200 | 31250 | 31200 | 303 |
| 352 | 20230717 | 131300 | 10685521050 | 31200 | 31200 | 31300 | 31200 | 247 |
| 353 | 20230717 | 131200 | 10677813050 | 31250 | 31300 | 31300 | 31200 | 1502 |
| 354 | 20230717 | 131100 | 10630886650 | 31300 | 31300 | 31500 | 31300 | 318 |
| 355 | 20230717 | 131000 | 10620931300 | 31300 | 31450 | 31500 | 31300 | 510 |
| 356 | 20230717 | 130900 | 10604870050 | 31300 | 31350 | 31350 | 31300 | 397 |
| 357 | 20230717 | 130800 | 10592435800 | 31400 | 31500 | 31500 | 31400 | 312 |
| 358 | 20230717 | 130700 | 10582632350 | 31500 | 31600 | 31600 | 31450 | 720 |
| 359 | 20230717 | 130600 | 10559949650 | 31600 | 31550 | 31600 | 31500 | 2756 |
| 360 | 20230717 | 130500 | 10472993150 | 31500 | 31400 | 31500 | 31400 | 2936 |
| 361 | 20230717 | 130400 | 10380580900 | 31350 | 31400 | 31400 | 31350 | 228 |
| 362 | 20230717 | 130300 | 10373432100 | 31400 | 31400 | 31400 | 31400 | 97 |
| 363 | 20230717 | 130200 | 10370386300 | 31400 | 31400 | 31450 | 31400 | 142 |
| 364 | 20230717 | 130100 | 10365925500 | 31400 | 31400 | 31400 | 31400 | 223 |
| 365 | 20230717 | 130000 | 10358923300 | 31400 | 31350 | 31450 | 31350 | 199 |
| 366 | 20230717 | 125900 | 10352674700 | 31400 | 31350 | 31400 | 31350 | 448 |
| 367 | 20230717 | 125800 | 10338612450 | 31400 | 31400 | 31450 | 31400 | 159 |
| 368 | 20230717 | 125700 | 10333614750 | 31450 | 31400 | 31450 | 31400 | 274 |
| 369 | 20230717 | 125600 | 10325001400 | 31400 | 31400 | 31450 | 31400 | 203 |
| 370 | 20230717 | 125500 | 10318626200 | 31300 | 31400 | 31400 | 31250 | 554 |
| 371 | 20230717 | 125400 | 10301268600 | 31450 | 31450 | 31450 | 31400 | 14 |
| 372 | 20230717 | 125300 | 10300828400 | 31450 | 31400 | 31450 | 31400 | 183 |
| 373 | 20230717 | 125200 | 10295074900 | 31450 | 31400 | 31450 | 31400 | 668 |
| 374 | 20230717 | 125100 | 10274099650 | 31450 | 31450 | 31450 | 31450 | 497 |
| 375 | 20230717 | 125000 | 10258469000 | 31450 | 31300 | 31450 | 31200 | 1652 |
| 376 | 20230717 | 124900 | 10206726800 | 31300 | 31300 | 31300 | 31200 | 875 |
| 377 | 20230717 | 124800 | 10179395150 | 31250 | 31250 | 31250 | 31250 | 175 |
| 378 | 20230717 | 124700 | 10173926400 | 31250 | 31250 | 31250 | 31250 | 17 |
| 379 | 20230717 | 124600 | 10173395150 | 31250 | 31200 | 31250 | 31200 | 372 |
| 380 | 20230717 | 124500 | 10161782650 | 31200 | 31250 | 31250 | 31200 | 388 |
| 381 | 20230717 | 124400 | 10149660150 | 31300 | 31250 | 31300 | 31250 | 20 |
| 382 | 20230717 | 124300 | 10149034650 | 31200 | 31200 | 31200 | 31200 | 1 |
| 383 | 20230717 | 124200 | 10149003450 | 31200 | 31300 | 31350 | 31200 | 1644 |
| 384 | 20230717 | 124100 | 10097663950 | 31350 | 31250 | 31350 | 31250 | 132 |
| 385 | 20230717 | 124000 | 10093536850 | 31250 | 31350 | 31350 | 31250 | 59 |
| 386 | 20230717 | 123900 | 10091688000 | 31250 | 31350 | 31350 | 31250 | 169 |
| 387 | 20230717 | 123800 | 10086398050 | 31300 | 31250 | 31300 | 31250 | 907 |
| 388 | 20230717 | 123700 | 10058019950 | 31250 | 31200 | 31250 | 31200 | 147 |
| 389 | 20230717 | 123600 | 10053428550 | 31250 | 31150 | 31250 | 31150 | 466 |
| 390 | 20230717 | 123500 | 10038897700 | 31200 | 31300 | 31300 | 31200 | 517 |
| 391 | 20230717 | 123400 | 10022745700 | 31300 | 31300 | 31400 | 31250 | 295 |
| 392 | 20230717 | 123300 | 10013506200 | 31300 | 31400 | 31400 | 31300 | 230 |
| 393 | 20230717 | 123200 | 10006289100 | 31450 | 31500 | 31500 | 31400 | 1834 |
| 394 | 20230717 | 123100 | 9948637700 | 31500 | 31450 | 31500 | 31450 | 172 |
| 395 | 20230717 | 123000 | 9943222950 | 31450 | 31450 | 31500 | 31400 | 395 |
| 396 | 20230717 | 122900 | 9930785600 | 31450 | 31550 | 31550 | 31450 | 768 |
| 397 | 20230717 | 122800 | 9906592450 | 31500 | 31500 | 31550 | 31500 | 4084 |
| 398 | 20230717 | 122700 | 9777925900 | 31500 | 31450 | 31500 | 31450 | 3244 |
| 399 | 20230717 | 122600 | 9675795450 | 31450 | 31150 | 31450 | 31150 | 2788 |
| 400 | 20230717 | 122500 | 9588759200 | 31100 | 31050 | 31100 | 31050 | 164 |
| 401 | 20230717 | 122400 | 9583658850 | 31000 | 31000 | 31000 | 31000 | 53 |
| 402 | 20230717 | 122300 | 9582015850 | 30950 | 31000 | 31000 | 30950 | 299 |
| 403 | 20230717 | 122200 | 9572752950 | 31000 | 30950 | 31000 | 30950 | 8 |
| 404 | 20230717 | 122100 | 9572505300 | 30950 | 31000 | 31000 | 30950 | 92 |
| 405 | 20230717 | 122000 | 9569657850 | 30900 | 30900 | 30900 | 30900 | 45 |
| 406 | 20230717 | 121900 | 9568267350 | 30900 | 31000 | 31000 | 30900 | 94 |
| 407 | 20230717 | 121800 | 9565359150 | 31000 | 31000 | 31000 | 31000 | 1 |
| 408 | 20230717 | 121700 | 9565328150 | 30900 | 30900 | 30950 | 30900 | 280 |
| 409 | 20230717 | 121600 | 9556676100 | 30950 | 31000 | 31000 | 30950 | 42 |
| 410 | 20230717 | 121500 | 9555376150 | 30950 | 30950 | 30950 | 30950 | 263 |
| 411 | 20230717 | 121400 | 9547236300 | 30950 | 31000 | 31000 | 30950 | 384 |
| 412 | 20230717 | 121300 | 9535340250 | 31050 | 31100 | 31100 | 31050 | 203 |
| 413 | 20230717 | 121200 | 9529034550 | 31150 | 31150 | 31150 | 31150 | 6 |
| 414 | 20230717 | 121100 | 9528847650 | 31150 | 31150 | 31150 | 31150 | 26 |
| 415 | 20230717 | 121000 | 9528037750 | 31150 | 31150 | 31150 | 31150 | 33 |
| 416 | 20230717 | 120900 | 9527009800 | 31150 | 31100 | 31150 | 31100 | 93 |
| 417 | 20230717 | 120800 | 9524114500 | 31100 | 31150 | 31150 | 31100 | 105 |
| 418 | 20230717 | 120700 | 9520848900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 419 | 20230717 | 120600 | 9520848900 | 31150 | 31150 | 31150 | 31150 | 1 |
| 420 | 20230717 | 120500 | 9520817750 | 31000 | 31150 | 31150 | 31000 | 57 |
| 421 | 20230717 | 120400 | 9519050450 | 31150 | 31000 | 31150 | 31000 | 273 |
| 422 | 20230717 | 120300 | 9510574800 | 31050 | 31000 | 31050 | 31000 | 137 |
| 423 | 20230717 | 120200 | 9506327250 | 31050 | 31000 | 31050 | 31000 | 2 |
| 424 | 20230717 | 120100 | 9506265200 | 31000 | 31000 | 31000 | 31000 | 556 |
| 425 | 20230717 | 120000 | 9489029200 | 31050 | 31100 | 31100 | 31050 | 1269 |
| 426 | 20230717 | 115900 | 9449621550 | 31100 | 31100 | 31100 | 31100 | 6 |
| 427 | 20230717 | 115800 | 9449434950 | 31100 | 31100 | 31150 | 31050 | 505 |
| 428 | 20230717 | 115700 | 9433729950 | 31100 | 31150 | 31150 | 31100 | 248 |
| 429 | 20230717 | 115600 | 9426017100 | 31100 | 31100 | 31150 | 31100 | 175 |
| 430 | 20230717 | 115500 | 9420574450 | 31150 | 31100 | 31150 | 31100 | 591 |
| 431 | 20230717 | 115400 | 9402169800 | 31100 | 31100 | 31150 | 31100 | 270 |
| 432 | 20230717 | 115300 | 9393769900 | 31100 | 31100 | 31150 | 31100 | 542 |
| 433 | 20230717 | 115200 | 9376906750 | 31050 | 31100 | 31100 | 31050 | 22 |
| 434 | 20230717 | 115100 | 9376222600 | 31150 | 31150 | 31150 | 31100 | 50 |
| 435 | 20230717 | 115000 | 9374666850 | 31150 | 31150 | 31150 | 31050 | 485 |
| 436 | 20230717 | 114900 | 9359602850 | 31100 | 31100 | 31100 | 31050 | 207 |
| 437 | 20230717 | 114800 | 9353171750 | 31100 | 31050 | 31100 | 31050 | 182 |
| 438 | 20230717 | 114700 | 9347518050 | 31050 | 31150 | 31150 | 31050 | 441 |
| 439 | 20230717 | 114600 | 9333808750 | 31150 | 31100 | 31200 | 31050 | 279 |
| 440 | 20230717 | 114500 | 9325145500 | 31200 | 31100 | 31200 | 31100 | 197 |
| 441 | 20230717 | 114400 | 9319008800 | 31150 | 31250 | 31250 | 31150 | 242 |
| 442 | 20230717 | 114300 | 9311458400 | 31250 | 31200 | 31250 | 31200 | 173 |
| 443 | 20230717 | 114200 | 9306058600 | 31200 | 31150 | 31200 | 31150 | 314 |
| 444 | 20230717 | 114100 | 9296267150 | 31150 | 31050 | 31150 | 31050 | 518 |
| 445 | 20230717 | 114000 | 9280154350 | 31100 | 31050 | 31100 | 31050 | 18 |
| 446 | 20230717 | 113900 | 9279594800 | 31100 | 31100 | 31100 | 31100 | 7 |
| 447 | 20230717 | 113800 | 9279377100 | 31100 | 31000 | 31100 | 31000 | 286 |
| 448 | 20230717 | 113700 | 9270492500 | 31000 | 31100 | 31100 | 31000 | 435 |
| 449 | 20230717 | 113600 | 9256981750 | 31150 | 31100 | 31150 | 31100 | 256 |
| 450 | 20230717 | 113500 | 9249020100 | 31150 | 31100 | 31150 | 31100 | 71 |
| 451 | 20230717 | 113400 | 9246811950 | 31100 | 31050 | 31100 | 31050 | 95 |
| 452 | 20230717 | 113300 | 9243860700 | 31050 | 31100 | 31100 | 31050 | 264 |
| 453 | 20230717 | 113200 | 9235659500 | 31150 | 31000 | 31150 | 31000 | 29 |
| 454 | 20230717 | 113100 | 9234759000 | 31000 | 31200 | 31200 | 31000 | 483 |
| 455 | 20230717 | 113000 | 9219719450 | 31200 | 31250 | 31300 | 31200 | 487 |
| 456 | 20230717 | 112900 | 9204495800 | 31250 | 31200 | 31250 | 31200 | 1023 |
| 457 | 20230717 | 112800 | 9172555200 | 31100 | 31100 | 31100 | 31100 | 249 |
| 458 | 20230717 | 112700 | 9164811300 | 31100 | 30900 | 31100 | 30900 | 1979 |
| 459 | 20230717 | 112600 | 9103494750 | 30850 | 30850 | 30900 | 30800 | 461 |
| 460 | 20230717 | 112500 | 9089266300 | 30800 | 30850 | 30850 | 30750 | 216 |
| 461 | 20230717 | 112400 | 9082615850 | 30850 | 30800 | 30850 | 30750 | 174 |
| 462 | 20230717 | 112300 | 9077255850 | 30800 | 30800 | 30800 | 30800 | 228 |
| 463 | 20230717 | 112200 | 9070233450 | 30800 | 30800 | 30800 | 30800 | 25 |
| 464 | 20230717 | 112100 | 9069463450 | 30800 | 30700 | 30800 | 30700 | 274 |
| 465 | 20230717 | 112000 | 9061032350 | 30800 | 30750 | 30800 | 30750 | 128 |
| 466 | 20230717 | 111900 | 9057090550 | 30800 | 30800 | 30800 | 30800 | 25 |
| 467 | 20230717 | 111800 | 9056320550 | 30800 | 30850 | 30850 | 30800 | 444 |
| 468 | 20230717 | 111700 | 9042625250 | 30800 | 30650 | 30850 | 30650 | 5491 |
| 469 | 20230717 | 111600 | 8873536700 | 30650 | 30650 | 30650 | 30650 | 44 |
| 470 | 20230717 | 111500 | 8872188100 | 30600 | 30600 | 30600 | 30600 | 269 |
| 471 | 20230717 | 111400 | 8863956700 | 30600 | 30600 | 30650 | 30600 | 246 |
| 472 | 20230717 | 111300 | 8856428800 | 30600 | 30700 | 30700 | 30600 | 587 |
| 473 | 20230717 | 111200 | 8838454050 | 30700 | 30600 | 30700 | 30600 | 30 |
| 474 | 20230717 | 111100 | 8837535950 | 30600 | 30600 | 30600 | 30600 | 0 |
| 475 | 20230717 | 111000 | 8837535950 | 30600 | 30600 | 30700 | 30600 | 386 |
| 476 | 20230717 | 110900 | 8825724100 | 30600 | 30700 | 30700 | 30600 | 1178 |
| 477 | 20230717 | 110800 | 8789639350 | 30650 | 30750 | 30750 | 30650 | 53 |
| 478 | 20230717 | 110700 | 8788009800 | 30800 | 30600 | 30800 | 30600 | 260 |
| 479 | 20230717 | 110600 | 8780040100 | 30600 | 30650 | 30650 | 30600 | 1176 |
| 480 | 20230717 | 110500 | 8744052100 | 30650 | 30650 | 30650 | 30600 | 326 |
| 481 | 20230717 | 110400 | 8734065700 | 30650 | 30750 | 30750 | 30650 | 204 |
| 482 | 20230717 | 110300 | 8727811650 | 30800 | 30700 | 30800 | 30650 | 184 |
| 483 | 20230717 | 110200 | 8722170000 | 30650 | 30650 | 30650 | 30650 | 399 |
| 484 | 20230717 | 110100 | 8709940650 | 30700 | 30800 | 30800 | 30700 | 8 |
| 485 | 20230717 | 110000 | 8709694950 | 30650 | 30800 | 30800 | 30650 | 256 |
| 486 | 20230717 | 105900 | 8701825200 | 30750 | 30700 | 30750 | 30700 | 449 |
| 487 | 20230717 | 105800 | 8688027000 | 30750 | 30800 | 30850 | 30750 | 1062 |
| 488 | 20230717 | 105700 | 8655342450 | 30800 | 30850 | 30850 | 30800 | 120 |
| 489 | 20230717 | 105600 | 8651645450 | 30800 | 30850 | 30850 | 30800 | 73 |
| 490 | 20230717 | 105500 | 8649397000 | 30850 | 30700 | 30850 | 30700 | 366 |
| 491 | 20230717 | 105400 | 8638147200 | 30750 | 30700 | 30750 | 30700 | 397 |
| 492 | 20230717 | 105300 | 8625959150 | 30750 | 30650 | 30750 | 30650 | 318 |
| 493 | 20230717 | 105200 | 8616198050 | 30700 | 30750 | 30750 | 30650 | 198 |
| 494 | 20230717 | 105100 | 8610125950 | 30750 | 30650 | 30750 | 30650 | 672 |
| 495 | 20230717 | 105000 | 8589528950 | 30600 | 30700 | 30700 | 30600 | 991 |
| 496 | 20230717 | 104900 | 8559194250 | 30700 | 30750 | 30750 | 30700 | 589 |
| 497 | 20230717 | 104800 | 8541107850 | 30750 | 30900 | 30900 | 30750 | 86 |
| 498 | 20230717 | 104700 | 8538457400 | 30800 | 30800 | 30800 | 30800 | 1 |
| 499 | 20230717 | 104600 | 8538426600 | 30800 | 30900 | 30900 | 30700 | 239 |
| 500 | 20230717 | 104500 | 8531065350 | 30900 | 30900 | 30900 | 30900 | 288 |
| 501 | 20230717 | 104400 | 8522166150 | 30700 | 30800 | 30850 | 30700 | 1286 |
| 502 | 20230717 | 104300 | 8482576550 | 30800 | 30650 | 30800 | 30650 | 319 |
| 503 | 20230717 | 104200 | 8472788750 | 30650 | 30700 | 30800 | 30650 | 443 |
| 504 | 20230717 | 104100 | 8459182800 | 30700 | 30700 | 30700 | 30600 | 210 |
| 505 | 20230717 | 104000 | 8452743650 | 30650 | 30600 | 30650 | 30550 | 85 |
| 506 | 20230717 | 103900 | 8450144750 | 30600 | 30650 | 30650 | 30600 | 215 |
| 507 | 20230717 | 103800 | 8443565600 | 30650 | 30600 | 30650 | 30600 | 202 |
| 508 | 20230717 | 103700 | 8437384300 | 30550 | 30650 | 30650 | 30550 | 2430 |
| 509 | 20230717 | 103600 | 8363073850 | 30650 | 30700 | 30700 | 30600 | 311 |
| 510 | 20230717 | 103500 | 8353542950 | 30650 | 30700 | 30700 | 30650 | 195 |
| 511 | 20230717 | 103400 | 8347566150 | 30650 | 30700 | 30700 | 30600 | 315 |
| 512 | 20230717 | 103300 | 8337913100 | 30750 | 30750 | 30800 | 30750 | 131 |
| 513 | 20230717 | 103200 | 8333884250 | 30750 | 30650 | 30750 | 30650 | 137 |
| 514 | 20230717 | 103100 | 8329684600 | 30650 | 30650 | 30650 | 30650 | 479 |
| 515 | 20230717 | 103000 | 8315003250 | 30650 | 30850 | 30850 | 30650 | 315 |
| 516 | 20230717 | 102900 | 8305318600 | 30800 | 30800 | 30900 | 30800 | 191 |
| 517 | 20230717 | 102800 | 8299435500 | 30800 | 30750 | 30800 | 30650 | 518 |
| 518 | 20230717 | 102700 | 8283544450 | 30700 | 30850 | 30850 | 30700 | 1820 |
| 519 | 20230717 | 102600 | 8227617900 | 30850 | 30850 | 30850 | 30800 | 1061 |
| 520 | 20230717 | 102500 | 8194921050 | 30900 | 30850 | 30900 | 30850 | 342 |
| 521 | 20230717 | 102400 | 8184360750 | 30850 | 30850 | 30850 | 30850 | 101 |
| 522 | 20230717 | 102300 | 8181244900 | 30700 | 30850 | 30850 | 30700 | 112 |
| 523 | 20230717 | 102200 | 8177804300 | 30850 | 30700 | 30900 | 30700 | 1500 |
| 524 | 20230717 | 102100 | 8131594100 | 30650 | 30650 | 30650 | 30600 | 136 |
| 525 | 20230717 | 102000 | 8127426000 | 30650 | 30600 | 30650 | 30600 | 149 |
| 526 | 20230717 | 101900 | 8122860550 | 30600 | 30450 | 30650 | 30450 | 775 |
| 527 | 20230717 | 101800 | 8099214700 | 30450 | 30400 | 30450 | 30350 | 581 |
| 528 | 20230717 | 101700 | 8081563800 | 30400 | 30400 | 30400 | 30350 | 601 |
| 529 | 20230717 | 101600 | 8063318450 | 30400 | 30350 | 30400 | 30350 | 925 |
| 530 | 20230717 | 101500 | 8035242450 | 30350 | 30300 | 30400 | 30300 | 729 |
| 531 | 20230717 | 101400 | 8013129650 | 30300 | 30300 | 30350 | 30200 | 2233 |
| 532 | 20230717 | 101300 | 7945539700 | 30300 | 30400 | 30500 | 30250 | 2077 |
| 533 | 20230717 | 101200 | 7882488200 | 30450 | 30500 | 30550 | 30400 | 2057 |
| 534 | 20230717 | 101100 | 7819800450 | 30500 | 30550 | 30550 | 30500 | 1406 |
| 535 | 20230717 | 101000 | 7776884600 | 30550 | 30650 | 30650 | 30550 | 1680 |
| 536 | 20230717 | 100900 | 7725485200 | 30650 | 30700 | 30700 | 30650 | 1825 |
| 537 | 20230717 | 100800 | 7669498250 | 30800 | 30800 | 30800 | 30700 | 802 |
| 538 | 20230717 | 100700 | 7644808050 | 30800 | 30800 | 30900 | 30800 | 424 |
| 539 | 20230717 | 100600 | 7631733050 | 30850 | 30700 | 30850 | 30700 | 846 |
| 540 | 20230717 | 100500 | 7605712150 | 30700 | 30900 | 30900 | 30700 | 1792 |
| 541 | 20230717 | 100400 | 7550619250 | 30800 | 30700 | 30900 | 30700 | 920 |
| 542 | 20230717 | 100300 | 7522287150 | 30600 | 30600 | 30700 | 30550 | 2597 |
| 543 | 20230717 | 100200 | 7442819200 | 30600 | 30950 | 30950 | 30550 | 8828 |
| 544 | 20230717 | 100100 | 7171375250 | 31000 | 31050 | 31050 | 31000 | 1374 |
| 545 | 20230717 | 100000 | 7128749350 | 31050 | 31150 | 31150 | 31050 | 111 |
| 546 | 20230717 | 095900 | 7125299700 | 31100 | 31150 | 31200 | 31100 | 250 |
| 547 | 20230717 | 095800 | 7117521800 | 31150 | 31000 | 31150 | 31000 | 637 |
| 548 | 20230717 | 095700 | 7097703850 | 31000 | 30950 | 31000 | 30900 | 901 |
| 549 | 20230717 | 095600 | 7069795900 | 30950 | 30950 | 31150 | 30900 | 1376 |
| 550 | 20230717 | 095500 | 7027168000 | 30900 | 30950 | 30950 | 30900 | 1433 |
| 551 | 20230717 | 095400 | 6982870550 | 30950 | 30950 | 30950 | 30900 | 698 |
| 552 | 20230717 | 095300 | 6961276300 | 30950 | 31100 | 31200 | 30900 | 1519 |
| 553 | 20230717 | 095200 | 6914190100 | 31000 | 30950 | 31000 | 30850 | 2059 |
| 554 | 20230717 | 095100 | 6850535000 | 30950 | 31450 | 31450 | 30950 | 8271 |
| 555 | 20230717 | 095000 | 6592469600 | 31450 | 31500 | 31500 | 31450 | 372 |
| 556 | 20230717 | 094900 | 6580765150 | 31500 | 31450 | 31500 | 31450 | 193 |
| 557 | 20230717 | 094800 | 6574686300 | 31500 | 31500 | 31500 | 31450 | 224 |
| 558 | 20230717 | 094700 | 6567641000 | 31500 | 31600 | 31600 | 31400 | 3185 |
| 559 | 20230717 | 094600 | 6467302300 | 31550 | 31600 | 31650 | 31550 | 1716 |
| 560 | 20230717 | 094500 | 6413064300 | 31600 | 31650 | 31650 | 31600 | 1142 |
| 561 | 20230717 | 094400 | 6376975850 | 31650 | 31350 | 31650 | 31350 | 4361 |
| 562 | 20230717 | 094300 | 6239513950 | 31350 | 31400 | 31450 | 31350 | 310 |
| 563 | 20230717 | 094200 | 6229787950 | 31400 | 31350 | 31400 | 31300 | 322 |
| 564 | 20230717 | 094100 | 6219703800 | 31350 | 31350 | 31400 | 31300 | 577 |
| 565 | 20230717 | 094000 | 6201616500 | 31350 | 31450 | 31450 | 31300 | 1575 |
| 566 | 20230717 | 093900 | 6152197800 | 31450 | 31500 | 31500 | 31400 | 608 |
| 567 | 20230717 | 093800 | 6133091100 | 31500 | 31450 | 31500 | 31400 | 1520 |
| 568 | 20230717 | 093700 | 6085257700 | 31500 | 31500 | 31500 | 31500 | 370 |
| 569 | 20230717 | 093600 | 6073602700 | 31400 | 31450 | 31500 | 31400 | 571 |
| 570 | 20230717 | 093500 | 6055635900 | 31450 | 31500 | 31500 | 31400 | 508 |
| 571 | 20230717 | 093400 | 6039647550 | 31500 | 31350 | 31500 | 31350 | 162 |
| 572 | 20230717 | 093300 | 6034560100 | 31300 | 31200 | 31350 | 31200 | 238 |
| 573 | 20230717 | 093200 | 6027128500 | 31200 | 31300 | 31350 | 31150 | 1990 |
| 574 | 20230717 | 093100 | 5964950250 | 31300 | 31450 | 31450 | 31300 | 737 |
| 575 | 20230717 | 093000 | 5941873650 | 31250 | 31600 | 31600 | 31250 | 1390 |
| 576 | 20230717 | 092900 | 5898255450 | 31650 | 31600 | 31650 | 31250 | 1847 |
| 577 | 20230717 | 092800 | 5840066150 | 31600 | 31350 | 31600 | 31350 | 696 |
| 578 | 20230717 | 092700 | 5818137050 | 31350 | 31150 | 31350 | 31150 | 730 |
| 579 | 20230717 | 092600 | 5795379800 | 31100 | 31300 | 31300 | 31100 | 6935 |
| 580 | 20230717 | 092500 | 5578869050 | 31300 | 31400 | 31600 | 31300 | 2460 |
| 581 | 20230717 | 092400 | 5501576250 | 31500 | 31350 | 31550 | 31350 | 2828 |
| 582 | 20230717 | 092300 | 5412747900 | 31500 | 31400 | 31500 | 31250 | 3915 |
| 583 | 20230717 | 092200 | 5289887850 | 31500 | 31550 | 31700 | 31450 | 505 |
| 584 | 20230717 | 092100 | 5273963650 | 31700 | 31600 | 31700 | 31400 | 1579 |
| 585 | 20230717 | 092000 | 5223996800 | 31600 | 31350 | 31800 | 31300 | 3001 |
| 586 | 20230717 | 091900 | 5129060900 | 31350 | 31650 | 31700 | 31200 | 4410 |
| 587 | 20230717 | 091800 | 4990406000 | 31700 | 32000 | 32000 | 31700 | 7641 |
| 588 | 20230717 | 091700 | 4747375350 | 32000 | 31900 | 32000 | 31800 | 7113 |
| 589 | 20230717 | 091600 | 4520149650 | 31900 | 31900 | 31950 | 31700 | 6874 |
| 590 | 20230717 | 091500 | 4301030500 | 31900 | 31600 | 31900 | 31600 | 3479 |
| 591 | 20230717 | 091400 | 4190802350 | 31600 | 31850 | 32000 | 31600 | 9480 |
| 592 | 20230717 | 091300 | 3888594000 | 31850 | 32300 | 32350 | 31750 | 14176 |
| 593 | 20230717 | 091200 | 3432407500 | 32300 | 31550 | 32300 | 31550 | 20583 |
| 594 | 20230717 | 091100 | 2773995750 | 31700 | 31350 | 31700 | 31200 | 21802 |
| 595 | 20230717 | 091000 | 2087971550 | 31350 | 31450 | 31450 | 31200 | 2690 |
| 596 | 20230717 | 090900 | 2003700750 | 31450 | 31250 | 31450 | 31200 | 4793 |
| 597 | 20230717 | 090800 | 1853312300 | 31300 | 31150 | 31300 | 31100 | 1961 |
| 598 | 20230717 | 090700 | 1792113300 | 31150 | 31200 | 31200 | 30850 | 2404 |
| 599 | 20230717 | 090600 | 1717563300 | 31200 | 30650 | 31200 | 30600 | 4146 |
| 600 | 20230717 | 090500 | 1589477350 | 30600 | 31250 | 31300 | 30600 | 5246 |
| 601 | 20230717 | 090400 | 1427322900 | 31000 | 30900 | 31300 | 30900 | 3541 |
| 602 | 20230717 | 090300 | 1317450800 | 30800 | 31100 | 31150 | 30350 | 10312 |
| 603 | 20230717 | 090200 | 1001198000 | 31000 | 31400 | 31550 | 31000 | 10551 |
| 604 | 20230717 | 090100 | 671214050 | 31250 | 31250 | 31400 | 31000 | 4294 |
| 605 | 20230717 | 090000 | 537702650 | 31200 | 31250 | 31250 | 30950 | 17124 |