31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 183400 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 9219 |
| 3 | 20230717 | 183300 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 4 | 20230717 | 183200 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 5 | 20230717 | 183100 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 6 | 20230717 | 183000 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 7 | 20230717 | 182900 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 8 | 20230717 | 182800 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 9 | 20230717 | 182700 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 10 | 20230717 | 182600 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 11 | 20230717 | 182500 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 12 | 20230717 | 182400 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 13 | 20230717 | 182300 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 14 | 20230717 | 182200 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 15 | 20230717 | 182100 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 16 | 20230717 | 182000 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 17 | 20230717 | 181900 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 18 | 20230717 | 181800 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 19 | 20230717 | 181700 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 20 | 20230717 | 181600 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 21 | 20230717 | 181500 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 22 | 20230717 | 181400 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 23 | 20230717 | 181300 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 24 | 20230717 | 181200 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 25 | 20230717 | 181100 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 26 | 20230717 | 181000 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 27 | 20230717 | 180900 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 28 | 20230717 | 180800 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 29 | 20230717 | 180700 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 30 | 20230717 | 180600 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 31 | 20230717 | 180500 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 32 | 20230717 | 180400 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 9219 |
| 33 | 20230717 | 180300 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 34 | 20230717 | 180200 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 35 | 20230717 | 180100 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 36 | 20230717 | 180000 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 37 | 20230717 | 175900 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 38 | 20230717 | 175800 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 39 | 20230717 | 175700 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 40 | 20230717 | 175600 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 41 | 20230717 | 175500 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 42 | 20230717 | 175400 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 43 | 20230717 | 175300 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 44 | 20230717 | 175200 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 45 | 20230717 | 175100 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 46 | 20230717 | 175000 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 47 | 20230717 | 174900 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 48 | 20230717 | 174800 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 49 | 20230717 | 174700 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 50 | 20230717 | 174600 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 51 | 20230717 | 174500 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 52 | 20230717 | 174400 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 53 | 20230717 | 174300 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 54 | 20230717 | 174200 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 55 | 20230717 | 174100 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 56 | 20230717 | 174000 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 57 | 20230717 | 173900 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 58 | 20230717 | 173800 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 59 | 20230717 | 173700 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 60 | 20230717 | 173600 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 61 | 20230717 | 173500 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 62 | 20230717 | 173400 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 9219 |
| 63 | 20230717 | 173300 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 64 | 20230717 | 173200 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 65 | 20230717 | 173100 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 66 | 20230717 | 173000 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 67 | 20230717 | 172900 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 68 | 20230717 | 172800 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 69 | 20230717 | 172700 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 70 | 20230717 | 172600 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 71 | 20230717 | 172500 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 72 | 20230717 | 172400 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 73 | 20230717 | 172300 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 74 | 20230717 | 172200 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 75 | 20230717 | 172100 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 76 | 20230717 | 172000 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 77 | 20230717 | 171900 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 78 | 20230717 | 171800 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 79 | 20230717 | 171700 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 80 | 20230717 | 171600 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 81 | 20230717 | 171500 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 82 | 20230717 | 171400 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 83 | 20230717 | 171300 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 84 | 20230717 | 171200 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 85 | 20230717 | 171100 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 86 | 20230717 | 171000 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 87 | 20230717 | 170900 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 88 | 20230717 | 170800 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 89 | 20230717 | 170700 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 90 | 20230717 | 170600 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 91 | 20230717 | 170500 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 92 | 20230717 | 170400 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 9219 |
| 93 | 20230717 | 170300 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 94 | 20230717 | 170200 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 95 | 20230717 | 170100 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 96 | 20230717 | 170000 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 97 | 20230717 | 165900 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 98 | 20230717 | 165800 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 99 | 20230717 | 165700 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 100 | 20230717 | 165600 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 101 | 20230717 | 165500 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 102 | 20230717 | 165400 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 103 | 20230717 | 165300 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 104 | 20230717 | 165200 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 105 | 20230717 | 165100 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 106 | 20230717 | 165000 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 107 | 20230717 | 164900 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 108 | 20230717 | 164800 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 109 | 20230717 | 164700 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 110 | 20230717 | 164600 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 111 | 20230717 | 164500 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 112 | 20230717 | 164400 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 113 | 20230717 | 164300 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 114 | 20230717 | 164200 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 115 | 20230717 | 164100 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 116 | 20230717 | 164000 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 117 | 20230717 | 163900 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 118 | 20230717 | 163800 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 119 | 20230717 | 163700 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 120 | 20230717 | 163600 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 121 | 20230717 | 163500 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 122 | 20230717 | 163400 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 9219 |
| 123 | 20230717 | 163300 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 124 | 20230717 | 163200 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 125 | 20230717 | 163100 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 126 | 20230717 | 163000 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 127 | 20230717 | 162900 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 128 | 20230717 | 162800 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 129 | 20230717 | 162700 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 130 | 20230717 | 162600 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 131 | 20230717 | 162500 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 132 | 20230717 | 162400 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 133 | 20230717 | 162300 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 134 | 20230717 | 162200 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 135 | 20230717 | 162100 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 136 | 20230717 | 162000 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 137 | 20230717 | 161900 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 138 | 20230717 | 161800 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 139 | 20230717 | 161700 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 140 | 20230717 | 161600 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 141 | 20230717 | 161500 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 142 | 20230717 | 161400 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 143 | 20230717 | 161300 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 144 | 20230717 | 161200 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 145 | 20230717 | 161100 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 146 | 20230717 | 161000 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 147 | 20230717 | 160900 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 148 | 20230717 | 160800 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 149 | 20230717 | 160700 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 150 | 20230717 | 160600 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 151 | 20230717 | 160500 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 152 | 20230717 | 160400 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 9219 |
| 153 | 20230717 | 160300 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 154 | 20230717 | 160200 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 155 | 20230717 | 160100 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 156 | 20230717 | 160000 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 157 | 20230717 | 155900 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 158 | 20230717 | 155800 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 159 | 20230717 | 155700 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 160 | 20230717 | 155600 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 161 | 20230717 | 155500 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 162 | 20230717 | 155400 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 163 | 20230717 | 155300 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 164 | 20230717 | 155200 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 165 | 20230717 | 155100 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 166 | 20230717 | 155000 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 167 | 20230717 | 154900 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 168 | 20230717 | 154800 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 169 | 20230717 | 154700 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 170 | 20230717 | 154600 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 171 | 20230717 | 154500 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 172 | 20230717 | 154400 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 173 | 20230717 | 154300 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 174 | 20230717 | 154200 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 175 | 20230717 | 154100 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 176 | 20230717 | 154000 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 177 | 20230717 | 153900 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 178 | 20230717 | 153800 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 179 | 20230717 | 153700 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 180 | 20230717 | 153600 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 181 | 20230717 | 153500 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 182 | 20230717 | 153400 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 9219 |
| 183 | 20230717 | 153300 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 184 | 20230717 | 153200 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 185 | 20230717 | 153100 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 186 | 20230717 | 153000 | 9863908250 | 25150 | 25150 | 25150 | 25150 | 9219 |
| 187 | 20230717 | 152900 | 9632050400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 188 | 20230717 | 152800 | 9632050400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 189 | 20230717 | 152700 | 9632050400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 190 | 20230717 | 152600 | 9632050400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 191 | 20230717 | 152500 | 9632050400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 192 | 20230717 | 152400 | 9632050400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 193 | 20230717 | 152300 | 9632050400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 194 | 20230717 | 152200 | 9632050400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 195 | 20230717 | 152100 | 9632050400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 196 | 20230717 | 152000 | 9632050400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 197 | 20230717 | 151900 | 9632050400 | 25050 | 25100 | 25100 | 25050 | 331 |
| 198 | 20230717 | 151800 | 9623748500 | 25050 | 25100 | 25100 | 25000 | 840 |
| 199 | 20230717 | 151700 | 9602695750 | 25100 | 25050 | 25100 | 25050 | 1911 |
| 200 | 20230717 | 151600 | 9554815250 | 25000 | 25000 | 25050 | 25000 | 344 |
| 201 | 20230717 | 151500 | 9546198900 | 25050 | 25050 | 25050 | 25000 | 1806 |
| 202 | 20230717 | 151400 | 9501048550 | 25000 | 25050 | 25050 | 25000 | 415 |
| 203 | 20230717 | 151300 | 9490659750 | 25050 | 25050 | 25050 | 25000 | 120 |
| 204 | 20230717 | 151200 | 9487658750 | 25050 | 25000 | 25050 | 24950 | 485 |
| 205 | 20230717 | 151100 | 9475532750 | 25000 | 25050 | 25050 | 24950 | 5857 |
| 206 | 20230717 | 151000 | 9328967800 | 25050 | 25000 | 25050 | 25000 | 106 |
| 207 | 20230717 | 150900 | 9326317600 | 25050 | 25000 | 25050 | 25000 | 6316 |
| 208 | 20230717 | 150800 | 9168416500 | 25000 | 25000 | 25000 | 24950 | 373 |
| 209 | 20230717 | 150700 | 9159110050 | 25000 | 24950 | 25000 | 24950 | 753 |
| 210 | 20230717 | 150600 | 9140312600 | 24950 | 24950 | 24950 | 24900 | 170 |
| 211 | 20230717 | 150500 | 9136074700 | 24950 | 24950 | 25000 | 24900 | 1804 |
| 212 | 20230717 | 150400 | 9091055850 | 24950 | 24900 | 24950 | 24900 | 708 |
| 213 | 20230717 | 150300 | 9073424550 | 24900 | 24950 | 24950 | 24900 | 5 |
| 214 | 20230717 | 150200 | 9073299900 | 24950 | 24900 | 24950 | 24900 | 1289 |
| 215 | 20230717 | 150100 | 9041189350 | 24950 | 24900 | 24950 | 24900 | 1039 |
| 216 | 20230717 | 150000 | 9015280800 | 24950 | 25000 | 25000 | 24950 | 1397 |
| 217 | 20230717 | 145900 | 8980425600 | 25000 | 24950 | 25000 | 24950 | 315 |
| 218 | 20230717 | 145800 | 8972550750 | 25000 | 24950 | 25000 | 24950 | 1719 |
| 219 | 20230717 | 145700 | 8929655900 | 24950 | 24950 | 24950 | 24950 | 1020 |
| 220 | 20230717 | 145600 | 8904206900 | 24950 | 24950 | 24950 | 24900 | 330 |
| 221 | 20230717 | 145500 | 8895982250 | 24950 | 24900 | 24950 | 24900 | 163 |
| 222 | 20230717 | 145400 | 8891915700 | 24900 | 24900 | 24950 | 24900 | 56 |
| 223 | 20230717 | 145300 | 8890521200 | 24950 | 24950 | 24950 | 24900 | 176 |
| 224 | 20230717 | 145200 | 8886138700 | 24950 | 24850 | 24950 | 24850 | 39 |
| 225 | 20230717 | 145100 | 8885169000 | 24900 | 24900 | 24900 | 24900 | 212 |
| 226 | 20230717 | 145000 | 8879890200 | 24900 | 24900 | 24900 | 24900 | 38 |
| 227 | 20230717 | 144900 | 8878944000 | 24900 | 24850 | 24900 | 24850 | 570 |
| 228 | 20230717 | 144800 | 8864778500 | 24850 | 24850 | 24900 | 24850 | 284 |
| 229 | 20230717 | 144700 | 8857720550 | 24850 | 24900 | 24900 | 24850 | 937 |
| 230 | 20230717 | 144600 | 8834421400 | 24900 | 24900 | 24900 | 24850 | 188 |
| 231 | 20230717 | 144500 | 8829741200 | 24850 | 24850 | 24850 | 24850 | 30 |
| 232 | 20230717 | 144400 | 8828995700 | 24850 | 24850 | 24850 | 24850 | 344 |
| 233 | 20230717 | 144300 | 8820447300 | 24900 | 24900 | 24900 | 24900 | 50 |
| 234 | 20230717 | 144200 | 8819202300 | 24850 | 24850 | 24900 | 24850 | 179 |
| 235 | 20230717 | 144100 | 8814753650 | 24850 | 24900 | 24900 | 24850 | 70 |
| 236 | 20230717 | 144000 | 8813011650 | 24900 | 24900 | 24900 | 24900 | 1052 |
| 237 | 20230717 | 143900 | 8786816850 | 24900 | 24900 | 24900 | 24900 | 167 |
| 238 | 20230717 | 143800 | 8782658550 | 24900 | 24900 | 24900 | 24900 | 449 |
| 239 | 20230717 | 143700 | 8771478450 | 24900 | 24900 | 24900 | 24900 | 115 |
| 240 | 20230717 | 143600 | 8768614950 | 24900 | 24900 | 24900 | 24900 | 107 |
| 241 | 20230717 | 143500 | 8765950650 | 24900 | 24900 | 24900 | 24900 | 492 |
| 242 | 20230717 | 143400 | 8753699850 | 24900 | 24900 | 24900 | 24900 | 128 |
| 243 | 20230717 | 143300 | 8750512650 | 24900 | 24900 | 24900 | 24850 | 1300 |
| 244 | 20230717 | 143200 | 8718146150 | 24900 | 24900 | 24900 | 24900 | 90 |
| 245 | 20230717 | 143100 | 8715905150 | 24900 | 24900 | 24900 | 24900 | 866 |
| 246 | 20230717 | 143000 | 8694341750 | 24900 | 24900 | 24900 | 24900 | 92 |
| 247 | 20230717 | 142900 | 8692050950 | 24900 | 24900 | 24900 | 24900 | 56 |
| 248 | 20230717 | 142800 | 8690656550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 249 | 20230717 | 142700 | 8690656550 | 24900 | 24850 | 24900 | 24850 | 2429 |
| 250 | 20230717 | 142600 | 8630222750 | 24800 | 24800 | 24800 | 24800 | 1075 |
| 251 | 20230717 | 142500 | 8603562750 | 24800 | 24850 | 24850 | 24800 | 744 |
| 252 | 20230717 | 142400 | 8585104750 | 24850 | 24850 | 24900 | 24850 | 55 |
| 253 | 20230717 | 142300 | 8583737950 | 24900 | 24850 | 24900 | 24850 | 285 |
| 254 | 20230717 | 142200 | 8576655650 | 24850 | 24900 | 24900 | 24850 | 202 |
| 255 | 20230717 | 142100 | 8571635100 | 24900 | 24800 | 24900 | 24800 | 2455 |
| 256 | 20230717 | 142000 | 8510650450 | 24850 | 24850 | 24850 | 24850 | 20 |
| 257 | 20230717 | 141900 | 8510153450 | 24850 | 24800 | 24850 | 24800 | 66 |
| 258 | 20230717 | 141800 | 8508513550 | 24800 | 24800 | 24800 | 24800 | 50 |
| 259 | 20230717 | 141700 | 8507273550 | 24800 | 24800 | 24800 | 24800 | 1889 |
| 260 | 20230717 | 141600 | 8460426350 | 24800 | 24800 | 24800 | 24800 | 178 |
| 261 | 20230717 | 141500 | 8456011950 | 24800 | 24800 | 24800 | 24800 | 1 |
| 262 | 20230717 | 141400 | 8455987150 | 24800 | 24700 | 24800 | 24700 | 103 |
| 263 | 20230717 | 141300 | 8453434500 | 24700 | 24700 | 24700 | 24700 | 100 |
| 264 | 20230717 | 141200 | 8450964500 | 24700 | 24750 | 24750 | 24700 | 49 |
| 265 | 20230717 | 141100 | 8449752000 | 24750 | 24750 | 24750 | 24700 | 1699 |
| 266 | 20230717 | 141000 | 8407737700 | 24800 | 24800 | 24800 | 24800 | 308 |
| 267 | 20230717 | 140900 | 8400099300 | 24800 | 24800 | 24800 | 24800 | 3 |
| 268 | 20230717 | 140800 | 8400024900 | 24750 | 24750 | 24750 | 24750 | 2 |
| 269 | 20230717 | 140700 | 8399975400 | 24750 | 24750 | 24750 | 24750 | 157 |
| 270 | 20230717 | 140600 | 8396089650 | 24750 | 24750 | 24750 | 24750 | 10 |
| 271 | 20230717 | 140500 | 8395842150 | 24800 | 24800 | 24800 | 24800 | 66 |
| 272 | 20230717 | 140400 | 8394205350 | 24800 | 24800 | 24800 | 24800 | 48 |
| 273 | 20230717 | 140300 | 8393014950 | 24800 | 24700 | 24800 | 24700 | 17 |
| 274 | 20230717 | 140200 | 8392594900 | 24750 | 24750 | 24750 | 24750 | 5 |
| 275 | 20230717 | 140100 | 8392471150 | 24750 | 24750 | 24750 | 24750 | 1 |
| 276 | 20230717 | 140000 | 8392446400 | 24750 | 24750 | 24800 | 24700 | 3564 |
| 277 | 20230717 | 135900 | 8304363150 | 24750 | 24750 | 24750 | 24750 | 593 |
| 278 | 20230717 | 135800 | 8289686400 | 24750 | 24750 | 24750 | 24750 | 34 |
| 279 | 20230717 | 135700 | 8288844900 | 24750 | 24750 | 24750 | 24750 | 0 |
| 280 | 20230717 | 135600 | 8288844900 | 24750 | 24750 | 24750 | 24700 | 178 |
| 281 | 20230717 | 135500 | 8284439450 | 24750 | 24750 | 24750 | 24750 | 190 |
| 282 | 20230717 | 135400 | 8279736950 | 24750 | 24750 | 24750 | 24750 | 1 |
| 283 | 20230717 | 135300 | 8279712200 | 24750 | 24800 | 24800 | 24750 | 38 |
| 284 | 20230717 | 135200 | 8278771600 | 24750 | 24750 | 24750 | 24750 | 116 |
| 285 | 20230717 | 135100 | 8275900600 | 24750 | 24800 | 24800 | 24750 | 1459 |
| 286 | 20230717 | 135000 | 8239786150 | 24800 | 24800 | 24800 | 24800 | 20 |
| 287 | 20230717 | 134900 | 8239290150 | 24750 | 24800 | 24800 | 24750 | 110 |
| 288 | 20230717 | 134800 | 8236564650 | 24800 | 24800 | 24800 | 24800 | 1 |
| 289 | 20230717 | 134700 | 8236539850 | 24750 | 24750 | 24750 | 24750 | 66 |
| 290 | 20230717 | 134600 | 8234906350 | 24750 | 24750 | 24750 | 24750 | 47 |
| 291 | 20230717 | 134500 | 8233743100 | 24750 | 24750 | 24750 | 24750 | 100 |
| 292 | 20230717 | 134400 | 8231268100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 293 | 20230717 | 134300 | 8231268100 | 24800 | 24800 | 24800 | 24800 | 10 |
| 294 | 20230717 | 134200 | 8231020100 | 24800 | 24750 | 24800 | 24750 | 9 |
| 295 | 20230717 | 134100 | 8230797150 | 24750 | 24750 | 24750 | 24750 | 10 |
| 296 | 20230717 | 134000 | 8230549650 | 24750 | 24750 | 24750 | 24750 | 92 |
| 297 | 20230717 | 133900 | 8228272650 | 24800 | 24750 | 24800 | 24750 | 252 |
| 298 | 20230717 | 133800 | 8222025550 | 24750 | 24750 | 24800 | 24750 | 232 |
| 299 | 20230717 | 133700 | 8216283500 | 24750 | 24750 | 24750 | 24750 | 8 |
| 300 | 20230717 | 133600 | 8216085500 | 24750 | 24750 | 24750 | 24750 | 20 |
| 301 | 20230717 | 133500 | 8215590500 | 24750 | 24750 | 24750 | 24750 | 124 |
| 302 | 20230717 | 133400 | 8212521500 | 24800 | 24800 | 24800 | 24800 | 90 |
| 303 | 20230717 | 133300 | 8210289500 | 24750 | 24750 | 24750 | 24750 | 30 |
| 304 | 20230717 | 133200 | 8209547000 | 24750 | 24750 | 24750 | 24750 | 102 |
| 305 | 20230717 | 133100 | 8207022500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 306 | 20230717 | 133000 | 8207022500 | 24750 | 24750 | 24750 | 24750 | 10 |
| 307 | 20230717 | 132900 | 8206775000 | 24750 | 24750 | 24750 | 24750 | 18 |
| 308 | 20230717 | 132800 | 8206329500 | 24800 | 24800 | 24800 | 24800 | 6 |
| 309 | 20230717 | 132700 | 8206180700 | 24800 | 24800 | 24800 | 24800 | 50 |
| 310 | 20230717 | 132600 | 8204940700 | 24800 | 24800 | 24800 | 24800 | 98 |
| 311 | 20230717 | 132500 | 8202510300 | 24800 | 24750 | 24800 | 24750 | 6 |
| 312 | 20230717 | 132400 | 8202361550 | 24800 | 24800 | 24800 | 24800 | 95 |
| 313 | 20230717 | 132300 | 8200005550 | 24800 | 24800 | 24800 | 24800 | 109 |
| 314 | 20230717 | 132200 | 8197302350 | 24800 | 24800 | 24800 | 24800 | 231 |
| 315 | 20230717 | 132100 | 8191573550 | 24850 | 24800 | 24850 | 24800 | 30 |
| 316 | 20230717 | 132000 | 8190829050 | 24800 | 24800 | 24800 | 24800 | 1523 |
| 317 | 20230717 | 131900 | 8153058650 | 24800 | 24800 | 24800 | 24800 | 10 |
| 318 | 20230717 | 131800 | 8152810650 | 24800 | 24750 | 24800 | 24750 | 221 |
| 319 | 20230717 | 131700 | 8147330850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 320 | 20230717 | 131600 | 8147330850 | 24750 | 24750 | 24750 | 24750 | 203 |
| 321 | 20230717 | 131500 | 8142306600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 322 | 20230717 | 131400 | 8142306600 | 24750 | 24750 | 24750 | 24750 | 45 |
| 323 | 20230717 | 131300 | 8141192850 | 24800 | 24800 | 24800 | 24800 | 1 |
| 324 | 20230717 | 131200 | 8141168050 | 24800 | 24800 | 24800 | 24800 | 39 |
| 325 | 20230717 | 131100 | 8140200850 | 24800 | 24800 | 24800 | 24800 | 121 |
| 326 | 20230717 | 131000 | 8137200050 | 24800 | 24800 | 24800 | 24800 | 45 |
| 327 | 20230717 | 130900 | 8136084050 | 24800 | 24800 | 24800 | 24750 | 2670 |
| 328 | 20230717 | 130800 | 8069892150 | 24800 | 24800 | 24800 | 24800 | 54 |
| 329 | 20230717 | 130700 | 8068552950 | 24800 | 24750 | 24800 | 24750 | 591 |
| 330 | 20230717 | 130600 | 8053921650 | 24750 | 24800 | 24800 | 24750 | 165 |
| 331 | 20230717 | 130500 | 8049835150 | 24800 | 24800 | 24800 | 24750 | 173 |
| 332 | 20230717 | 130400 | 8045550750 | 24800 | 24800 | 24850 | 24800 | 111 |
| 333 | 20230717 | 130300 | 8042793450 | 24800 | 24800 | 24800 | 24750 | 231 |
| 334 | 20230717 | 130200 | 8037064700 | 24750 | 24800 | 24800 | 24750 | 1275 |
| 335 | 20230717 | 130100 | 8005449900 | 24800 | 24750 | 24800 | 24750 | 1092 |
| 336 | 20230717 | 130000 | 7978421400 | 24800 | 24800 | 24800 | 24800 | 2 |
| 337 | 20230717 | 125900 | 7978371800 | 24800 | 24900 | 24900 | 24750 | 1198 |
| 338 | 20230717 | 125800 | 7948658500 | 24850 | 24900 | 24900 | 24850 | 175 |
| 339 | 20230717 | 125700 | 7944304250 | 24900 | 24850 | 24900 | 24800 | 1371 |
| 340 | 20230717 | 125600 | 7910224850 | 24850 | 24850 | 24850 | 24850 | 202 |
| 341 | 20230717 | 125500 | 7905205150 | 24850 | 24850 | 24850 | 24800 | 104 |
| 342 | 20230717 | 125400 | 7902624800 | 24800 | 24800 | 24850 | 24800 | 5 |
| 343 | 20230717 | 125300 | 7902500750 | 24800 | 24800 | 24800 | 24800 | 10 |
| 344 | 20230717 | 125200 | 7902252750 | 24800 | 24800 | 24800 | 24800 | 9 |
| 345 | 20230717 | 125100 | 7902029550 | 24800 | 24800 | 24850 | 24800 | 27 |
| 346 | 20230717 | 125000 | 7901359900 | 24800 | 24800 | 24800 | 24750 | 514 |
| 347 | 20230717 | 124900 | 7888613050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 348 | 20230717 | 124800 | 7888613050 | 24800 | 24800 | 24800 | 24800 | 149 |
| 349 | 20230717 | 124700 | 7884917850 | 24850 | 24800 | 24850 | 24800 | 1186 |
| 350 | 20230717 | 124600 | 7855489050 | 24800 | 24750 | 24800 | 24750 | 78 |
| 351 | 20230717 | 124500 | 7853555950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 352 | 20230717 | 124400 | 7853555950 | 24750 | 24750 | 24750 | 24750 | 3 |
| 353 | 20230717 | 124300 | 7853481700 | 24800 | 24700 | 24800 | 24700 | 797 |
| 354 | 20230717 | 124200 | 7833770900 | 24700 | 24750 | 24750 | 24700 | 185 |
| 355 | 20230717 | 124100 | 7829195250 | 24750 | 24750 | 24750 | 24700 | 465 |
| 356 | 20230717 | 124000 | 7817689000 | 24750 | 24750 | 24750 | 24750 | 122 |
| 357 | 20230717 | 123900 | 7814669500 | 24750 | 24700 | 24750 | 24700 | 7 |
| 358 | 20230717 | 123800 | 7814496550 | 24750 | 24750 | 24750 | 24750 | 101 |
| 359 | 20230717 | 123700 | 7811996800 | 24700 | 24700 | 24700 | 24700 | 120 |
| 360 | 20230717 | 123600 | 7809032800 | 24700 | 24700 | 24700 | 24700 | 16 |
| 361 | 20230717 | 123500 | 7808637600 | 24700 | 24700 | 24700 | 24700 | 52 |
| 362 | 20230717 | 123400 | 7807353200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 363 | 20230717 | 123300 | 7807353200 | 24700 | 24700 | 24700 | 24650 | 57 |
| 364 | 20230717 | 123200 | 7805947800 | 24700 | 24700 | 24700 | 24700 | 17 |
| 365 | 20230717 | 123100 | 7805527900 | 24700 | 24700 | 24700 | 24700 | 102 |
| 366 | 20230717 | 123000 | 7803008500 | 24700 | 24700 | 24700 | 24700 | 116 |
| 367 | 20230717 | 122900 | 7800143300 | 24700 | 24700 | 24750 | 24700 | 1209 |
| 368 | 20230717 | 122800 | 7770222350 | 24700 | 24700 | 24700 | 24700 | 1 |
| 369 | 20230717 | 122700 | 7770197650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 370 | 20230717 | 122600 | 7770197650 | 24650 | 24700 | 24700 | 24650 | 971 |
| 371 | 20230717 | 122500 | 7746215500 | 24700 | 24700 | 24700 | 24700 | 145 |
| 372 | 20230717 | 122400 | 7742634000 | 24700 | 24700 | 24700 | 24700 | 149 |
| 373 | 20230717 | 122300 | 7738953700 | 24700 | 24700 | 24700 | 24700 | 336 |
| 374 | 20230717 | 122200 | 7730654500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 375 | 20230717 | 122100 | 7730654500 | 24700 | 24700 | 24700 | 24700 | 25 |
| 376 | 20230717 | 122000 | 7730037000 | 24700 | 24650 | 24700 | 24650 | 49 |
| 377 | 20230717 | 121900 | 7728828200 | 24700 | 24650 | 24700 | 24650 | 42 |
| 378 | 20230717 | 121800 | 7727792850 | 24650 | 24650 | 24650 | 24650 | 40 |
| 379 | 20230717 | 121700 | 7726806850 | 24650 | 24650 | 24650 | 24650 | 20 |
| 380 | 20230717 | 121600 | 7726313850 | 24650 | 24650 | 24650 | 24650 | 10 |
| 381 | 20230717 | 121500 | 7726067350 | 24700 | 24700 | 24700 | 24700 | 35 |
| 382 | 20230717 | 121400 | 7725202850 | 24700 | 24650 | 24700 | 24650 | 105 |
| 383 | 20230717 | 121300 | 7722611500 | 24650 | 24650 | 24650 | 24650 | 7 |
| 384 | 20230717 | 121200 | 7722438950 | 24650 | 24650 | 24700 | 24650 | 209 |
| 385 | 20230717 | 121100 | 7717277000 | 24650 | 24650 | 24650 | 24650 | 19 |
| 386 | 20230717 | 121000 | 7716808650 | 24700 | 24700 | 24750 | 24700 | 19 |
| 387 | 20230717 | 120900 | 7716339300 | 24700 | 24700 | 24700 | 24700 | 56 |
| 388 | 20230717 | 120800 | 7714956100 | 24700 | 24700 | 24700 | 24700 | 44 |
| 389 | 20230717 | 120700 | 7713869300 | 24700 | 24700 | 24700 | 24700 | 7 |
| 390 | 20230717 | 120600 | 7713696400 | 24700 | 24700 | 24700 | 24700 | 116 |
| 391 | 20230717 | 120500 | 7710831200 | 24700 | 24700 | 24700 | 24700 | 352 |
| 392 | 20230717 | 120400 | 7702136800 | 24700 | 24700 | 24700 | 24700 | 63 |
| 393 | 20230717 | 120300 | 7700580700 | 24700 | 24700 | 24700 | 24700 | 1 |
| 394 | 20230717 | 120200 | 7700556000 | 24700 | 24750 | 24750 | 24700 | 4 |
| 395 | 20230717 | 120100 | 7700457100 | 24750 | 24700 | 24750 | 24700 | 64 |
| 396 | 20230717 | 120000 | 7698873150 | 24700 | 24700 | 24700 | 24700 | 1007 |
| 397 | 20230717 | 115900 | 7674000250 | 24700 | 24700 | 24700 | 24700 | 15 |
| 398 | 20230717 | 115800 | 7673629750 | 24750 | 24750 | 24750 | 24750 | 5 |
| 399 | 20230717 | 115700 | 7673506000 | 24700 | 24750 | 24750 | 24700 | 41 |
| 400 | 20230717 | 115600 | 7672491300 | 24750 | 24700 | 24750 | 24700 | 75 |
| 401 | 20230717 | 115500 | 7670637550 | 24750 | 24700 | 24750 | 24700 | 634 |
| 402 | 20230717 | 115400 | 7654976750 | 24700 | 24700 | 24700 | 24700 | 206 |
| 403 | 20230717 | 115300 | 7649888550 | 24750 | 24750 | 24750 | 24750 | 70 |
| 404 | 20230717 | 115200 | 7648156050 | 24750 | 24700 | 24750 | 24700 | 110 |
| 405 | 20230717 | 115100 | 7645438550 | 24700 | 24700 | 24700 | 24700 | 40 |
| 406 | 20230717 | 115000 | 7644450550 | 24750 | 24750 | 24750 | 24750 | 27 |
| 407 | 20230717 | 114900 | 7643782300 | 24750 | 24750 | 24750 | 24750 | 62 |
| 408 | 20230717 | 114800 | 7642247800 | 24750 | 24750 | 24800 | 24750 | 213 |
| 409 | 20230717 | 114700 | 7636975550 | 24750 | 24750 | 24750 | 24750 | 202 |
| 410 | 20230717 | 114600 | 7631976050 | 24750 | 24800 | 24800 | 24750 | 7 |
| 411 | 20230717 | 114500 | 7631802500 | 24800 | 24800 | 24800 | 24800 | 165 |
| 412 | 20230717 | 114400 | 7627710500 | 24800 | 24750 | 24850 | 24750 | 521 |
| 413 | 20230717 | 114300 | 7614789800 | 24750 | 24750 | 24750 | 24750 | 376 |
| 414 | 20230717 | 114200 | 7605483800 | 24750 | 24750 | 24750 | 24750 | 101 |
| 415 | 20230717 | 114100 | 7602984050 | 24750 | 24700 | 24750 | 24700 | 16 |
| 416 | 20230717 | 114000 | 7602588800 | 24750 | 24700 | 24750 | 24700 | 150 |
| 417 | 20230717 | 113900 | 7598878800 | 24700 | 24700 | 24700 | 24700 | 21 |
| 418 | 20230717 | 113800 | 7598360100 | 24750 | 24750 | 24750 | 24750 | 221 |
| 419 | 20230717 | 113700 | 7592890350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 420 | 20230717 | 113600 | 7592890350 | 24750 | 24700 | 24750 | 24700 | 42 |
| 421 | 20230717 | 113500 | 7591852850 | 24700 | 24700 | 24700 | 24700 | 164 |
| 422 | 20230717 | 113400 | 7587802050 | 24700 | 24700 | 24700 | 24650 | 116 |
| 423 | 20230717 | 113300 | 7584940850 | 24700 | 24700 | 24700 | 24700 | 9 |
| 424 | 20230717 | 113200 | 7584718550 | 24700 | 24700 | 24700 | 24700 | 2 |
| 425 | 20230717 | 113100 | 7584669150 | 24700 | 24700 | 24700 | 24700 | 86 |
| 426 | 20230717 | 113000 | 7582544950 | 24700 | 24700 | 24700 | 24600 | 239 |
| 427 | 20230717 | 112900 | 7576652700 | 24700 | 24750 | 24800 | 24550 | 21245 |
| 428 | 20230717 | 112800 | 7053169750 | 24750 | 24800 | 24800 | 24750 | 74 |
| 429 | 20230717 | 112700 | 7051335750 | 24800 | 24800 | 24800 | 24800 | 0 |
| 430 | 20230717 | 112600 | 7051335750 | 24800 | 24750 | 24800 | 24750 | 209 |
| 431 | 20230717 | 112500 | 7046162550 | 24750 | 24750 | 24750 | 24750 | 21 |
| 432 | 20230717 | 112400 | 7045642800 | 24800 | 24800 | 24800 | 24750 | 191 |
| 433 | 20230717 | 112300 | 7040906200 | 24800 | 24800 | 24800 | 24800 | 3 |
| 434 | 20230717 | 112200 | 7040831800 | 24800 | 24750 | 24850 | 24750 | 638 |
| 435 | 20230717 | 112100 | 7025009400 | 24750 | 24750 | 24750 | 24750 | 9 |
| 436 | 20230717 | 112000 | 7024786650 | 24750 | 24750 | 24800 | 24700 | 348 |
| 437 | 20230717 | 111900 | 7016175000 | 24750 | 24800 | 24800 | 24750 | 18 |
| 438 | 20230717 | 111800 | 7015729300 | 24800 | 24800 | 24800 | 24800 | 212 |
| 439 | 20230717 | 111700 | 7010471700 | 24800 | 24800 | 24800 | 24750 | 29 |
| 440 | 20230717 | 111600 | 7009753100 | 24800 | 24850 | 24850 | 24800 | 793 |
| 441 | 20230717 | 111500 | 6990086550 | 24850 | 24850 | 24850 | 24850 | 150 |
| 442 | 20230717 | 111400 | 6986359050 | 24800 | 24850 | 24850 | 24800 | 1425 |
| 443 | 20230717 | 111300 | 6950947900 | 24850 | 24850 | 24850 | 24850 | 145 |
| 444 | 20230717 | 111200 | 6947344650 | 24900 | 24900 | 24900 | 24900 | 138 |
| 445 | 20230717 | 111100 | 6943908450 | 24900 | 24900 | 24900 | 24900 | 185 |
| 446 | 20230717 | 111000 | 6939301950 | 24900 | 24950 | 24950 | 24900 | 984 |
| 447 | 20230717 | 110900 | 6914800200 | 24950 | 24900 | 24950 | 24900 | 858 |
| 448 | 20230717 | 110800 | 6893434850 | 24900 | 24850 | 24900 | 24850 | 838 |
| 449 | 20230717 | 110700 | 6872607950 | 24800 | 24800 | 24800 | 24800 | 436 |
| 450 | 20230717 | 110600 | 6861795150 | 24750 | 24750 | 24750 | 24750 | 612 |
| 451 | 20230717 | 110500 | 6846648150 | 24750 | 24700 | 24750 | 24700 | 380 |
| 452 | 20230717 | 110400 | 6837258450 | 24750 | 24700 | 24750 | 24700 | 327 |
| 453 | 20230717 | 110300 | 6829180300 | 24750 | 24700 | 24750 | 24700 | 49 |
| 454 | 20230717 | 110200 | 6827968050 | 24700 | 24700 | 24700 | 24700 | 37 |
| 455 | 20230717 | 110100 | 6827054150 | 24700 | 24700 | 24750 | 24700 | 107 |
| 456 | 20230717 | 110000 | 6824408650 | 24700 | 24700 | 24750 | 24700 | 423 |
| 457 | 20230717 | 105900 | 6813958050 | 24700 | 24750 | 24750 | 24700 | 354 |
| 458 | 20230717 | 105800 | 6805196700 | 24800 | 24800 | 24800 | 24750 | 945 |
| 459 | 20230717 | 105700 | 6781760950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 460 | 20230717 | 105600 | 6781760950 | 24800 | 24800 | 24800 | 24800 | 6 |
| 461 | 20230717 | 105500 | 6781612150 | 24800 | 24800 | 24800 | 24800 | 245 |
| 462 | 20230717 | 105400 | 6775536150 | 24850 | 24800 | 24850 | 24800 | 128 |
| 463 | 20230717 | 105300 | 6772358750 | 24800 | 24800 | 24800 | 24800 | 246 |
| 464 | 20230717 | 105200 | 6766257950 | 24800 | 24800 | 24800 | 24800 | 245 |
| 465 | 20230717 | 105100 | 6760181950 | 24750 | 24800 | 24800 | 24750 | 149 |
| 466 | 20230717 | 105000 | 6756492700 | 24750 | 24750 | 24750 | 24750 | 1281 |
| 467 | 20230717 | 104900 | 6724787950 | 24750 | 24750 | 24750 | 24750 | 1 |
| 468 | 20230717 | 104800 | 6724763200 | 24700 | 24700 | 24750 | 24700 | 17 |
| 469 | 20230717 | 104700 | 6724343250 | 24750 | 24700 | 24750 | 24700 | 302 |
| 470 | 20230717 | 104600 | 6716873750 | 24700 | 24750 | 24750 | 24700 | 440 |
| 471 | 20230717 | 104500 | 6706005250 | 24750 | 24750 | 24750 | 24750 | 429 |
| 472 | 20230717 | 104400 | 6695387500 | 24750 | 24750 | 24750 | 24750 | 11 |
| 473 | 20230717 | 104300 | 6695115250 | 24750 | 24800 | 24800 | 24750 | 268 |
| 474 | 20230717 | 104200 | 6688469650 | 24750 | 24750 | 24750 | 24750 | 911 |
| 475 | 20230717 | 104100 | 6665922400 | 24850 | 24800 | 24850 | 24800 | 606 |
| 476 | 20230717 | 104000 | 6650893500 | 24800 | 24800 | 24800 | 24800 | 430 |
| 477 | 20230717 | 103900 | 6640229500 | 24800 | 24750 | 24800 | 24750 | 528 |
| 478 | 20230717 | 103800 | 6627153350 | 24800 | 24800 | 24800 | 24800 | 664 |
| 479 | 20230717 | 103700 | 6610686150 | 24800 | 24750 | 24800 | 24750 | 60 |
| 480 | 20230717 | 103600 | 6609198650 | 24750 | 24750 | 24750 | 24750 | 1 |
| 481 | 20230717 | 103500 | 6609173900 | 24750 | 24750 | 24800 | 24750 | 46 |
| 482 | 20230717 | 103400 | 6608033350 | 24750 | 24750 | 24800 | 24750 | 155 |
| 483 | 20230717 | 103300 | 6604197050 | 24750 | 24750 | 24750 | 24750 | 102 |
| 484 | 20230717 | 103200 | 6601672550 | 24750 | 24750 | 24750 | 24750 | 49 |
| 485 | 20230717 | 103100 | 6600459800 | 24800 | 24750 | 24800 | 24750 | 3 |
| 486 | 20230717 | 103000 | 6600385500 | 24750 | 24750 | 24800 | 24700 | 1110 |
| 487 | 20230717 | 102900 | 6572907350 | 24750 | 24700 | 24750 | 24700 | 66 |
| 488 | 20230717 | 102800 | 6571274900 | 24700 | 24750 | 24750 | 24700 | 592 |
| 489 | 20230717 | 102700 | 6556633750 | 24800 | 24750 | 24800 | 24700 | 680 |
| 490 | 20230717 | 102600 | 6539823900 | 24800 | 24700 | 24800 | 24700 | 2345 |
| 491 | 20230717 | 102500 | 6481886850 | 24650 | 24700 | 24700 | 24650 | 823 |
| 492 | 20230717 | 102400 | 6461562000 | 24700 | 24750 | 24750 | 24700 | 2278 |
| 493 | 20230717 | 102300 | 6405287350 | 24750 | 24750 | 24800 | 24750 | 1776 |
| 494 | 20230717 | 102200 | 6361331100 | 24750 | 24750 | 24800 | 24750 | 200 |
| 495 | 20230717 | 102100 | 6356380800 | 24800 | 24800 | 24800 | 24750 | 485 |
| 496 | 20230717 | 102000 | 6344354200 | 24800 | 24850 | 24850 | 24800 | 390 |
| 497 | 20230717 | 101900 | 6334680200 | 24850 | 24900 | 24900 | 24800 | 4697 |
| 498 | 20230717 | 101800 | 6218053800 | 24950 | 24850 | 24950 | 24850 | 306 |
| 499 | 20230717 | 101700 | 6210434450 | 24900 | 24900 | 24900 | 24850 | 292 |
| 500 | 20230717 | 101600 | 6203165350 | 24900 | 24950 | 24950 | 24900 | 835 |
| 501 | 20230717 | 101500 | 6182362750 | 25000 | 25000 | 25000 | 25000 | 169 |
| 502 | 20230717 | 101400 | 6178137750 | 25000 | 24950 | 25000 | 24950 | 413 |
| 503 | 20230717 | 101300 | 6167819050 | 24900 | 24950 | 25000 | 24900 | 1281 |
| 504 | 20230717 | 101200 | 6135878250 | 24950 | 25000 | 25000 | 24950 | 1082 |
| 505 | 20230717 | 101100 | 6108871350 | 25000 | 24950 | 25000 | 24950 | 191 |
| 506 | 20230717 | 101000 | 6104104750 | 25000 | 25000 | 25000 | 24950 | 394 |
| 507 | 20230717 | 100900 | 6094274300 | 24950 | 24950 | 24950 | 24950 | 136 |
| 508 | 20230717 | 100800 | 6090881100 | 24950 | 24900 | 24950 | 24900 | 1023 |
| 509 | 20230717 | 100700 | 6065357450 | 24900 | 24900 | 24900 | 24900 | 149 |
| 510 | 20230717 | 100600 | 6061647350 | 24900 | 24900 | 24900 | 24850 | 137 |
| 511 | 20230717 | 100500 | 6058238600 | 24900 | 24850 | 24900 | 24850 | 652 |
| 512 | 20230717 | 100400 | 6042007150 | 24850 | 24900 | 24900 | 24850 | 318 |
| 513 | 20230717 | 100300 | 6034099700 | 24850 | 24850 | 24850 | 24800 | 172 |
| 514 | 20230717 | 100200 | 6029830750 | 24850 | 24850 | 24850 | 24850 | 67 |
| 515 | 20230717 | 100100 | 6028165800 | 24850 | 24850 | 24850 | 24800 | 439 |
| 516 | 20230717 | 100000 | 6017269000 | 24850 | 24800 | 24850 | 24800 | 508 |
| 517 | 20230717 | 095900 | 6004669900 | 24850 | 24950 | 24950 | 24850 | 369 |
| 518 | 20230717 | 095800 | 5995491850 | 24900 | 25000 | 25000 | 24900 | 1431 |
| 519 | 20230717 | 095700 | 5959836250 | 25000 | 24950 | 25000 | 24950 | 43 |
| 520 | 20230717 | 095600 | 5958763050 | 24950 | 24950 | 25000 | 24900 | 1280 |
| 521 | 20230717 | 095500 | 5926801900 | 25000 | 25000 | 25000 | 25000 | 568 |
| 522 | 20230717 | 095400 | 5912601900 | 24950 | 25000 | 25000 | 24950 | 834 |
| 523 | 20230717 | 095300 | 5891753400 | 25000 | 24950 | 25000 | 24950 | 138 |
| 524 | 20230717 | 095200 | 5888309450 | 24950 | 25000 | 25000 | 24950 | 169 |
| 525 | 20230717 | 095100 | 5884084850 | 25000 | 25050 | 25050 | 24950 | 1047 |
| 526 | 20230717 | 095000 | 5857907300 | 25050 | 25200 | 25200 | 25050 | 2427 |
| 527 | 20230717 | 094900 | 5796981900 | 25200 | 25200 | 25250 | 25200 | 1783 |
| 528 | 20230717 | 094800 | 5752013600 | 25250 | 25100 | 25250 | 25100 | 2952 |
| 529 | 20230717 | 094700 | 5677744350 | 25100 | 25200 | 25200 | 25100 | 1765 |
| 530 | 20230717 | 094600 | 5633309950 | 25150 | 25200 | 25350 | 25150 | 5989 |
| 531 | 20230717 | 094500 | 5481996700 | 25200 | 25100 | 25200 | 25050 | 7397 |
| 532 | 20230717 | 094400 | 5296033800 | 25100 | 24900 | 25100 | 24900 | 3529 |
| 533 | 20230717 | 094300 | 5207790150 | 24900 | 24700 | 24900 | 24700 | 350 |
| 534 | 20230717 | 094200 | 5199103600 | 24700 | 24800 | 24850 | 24700 | 821 |
| 535 | 20230717 | 094100 | 5178783500 | 24800 | 24850 | 24900 | 24800 | 89 |
| 536 | 20230717 | 094000 | 5176567850 | 24900 | 24750 | 25000 | 24650 | 7237 |
| 537 | 20230717 | 093900 | 4997432550 | 24800 | 24900 | 24900 | 24800 | 268 |
| 538 | 20230717 | 093800 | 4990785250 | 24850 | 24800 | 24850 | 24750 | 480 |
| 539 | 20230717 | 093700 | 4978869250 | 24850 | 24800 | 24850 | 24750 | 202 |
| 540 | 20230717 | 093600 | 4973856650 | 24800 | 24800 | 24800 | 24750 | 636 |
| 541 | 20230717 | 093500 | 4958091200 | 24800 | 24700 | 24800 | 24700 | 1131 |
| 542 | 20230717 | 093400 | 4930130700 | 24700 | 24750 | 24750 | 24700 | 1608 |
| 543 | 20230717 | 093300 | 4890402900 | 24750 | 24800 | 24800 | 24750 | 670 |
| 544 | 20230717 | 093200 | 4873810450 | 24800 | 24900 | 24900 | 24800 | 2045 |
| 545 | 20230717 | 093100 | 4822984550 | 24900 | 24950 | 24950 | 24900 | 872 |
| 546 | 20230717 | 093000 | 4801248950 | 24950 | 24950 | 25000 | 24900 | 493 |
| 547 | 20230717 | 092900 | 4788952350 | 24950 | 25000 | 25000 | 24900 | 2144 |
| 548 | 20230717 | 092800 | 4735420400 | 25000 | 24950 | 25050 | 24950 | 1211 |
| 549 | 20230717 | 092700 | 4705156550 | 25000 | 25000 | 25000 | 25000 | 1338 |
| 550 | 20230717 | 092600 | 4671706550 | 25050 | 25000 | 25050 | 24950 | 1668 |
| 551 | 20230717 | 092500 | 4630005400 | 25000 | 25000 | 25050 | 25000 | 2419 |
| 552 | 20230717 | 092400 | 4569527900 | 25000 | 25050 | 25050 | 25000 | 1289 |
| 553 | 20230717 | 092300 | 4537250400 | 25050 | 24950 | 25050 | 24900 | 1578 |
| 554 | 20230717 | 092200 | 4497850700 | 24950 | 24900 | 24950 | 24850 | 2305 |
| 555 | 20230717 | 092100 | 4440473400 | 24950 | 25050 | 25050 | 24950 | 6517 |
| 556 | 20230717 | 092000 | 4277350000 | 25100 | 25100 | 25150 | 25100 | 2935 |
| 557 | 20230717 | 091900 | 4203668750 | 25150 | 25250 | 25300 | 25150 | 2927 |
| 558 | 20230717 | 091800 | 4129852250 | 25300 | 25200 | 25300 | 25100 | 12565 |
| 559 | 20230717 | 091700 | 3813315500 | 25250 | 25250 | 25250 | 25150 | 6393 |
| 560 | 20230717 | 091600 | 3652085750 | 25300 | 25100 | 25350 | 25100 | 11881 |
| 561 | 20230717 | 091500 | 3352744300 | 25150 | 24950 | 25200 | 24950 | 8512 |
| 562 | 20230717 | 091400 | 3139211150 | 25000 | 24750 | 25000 | 24700 | 6674 |
| 563 | 20230717 | 091300 | 2973513850 | 24750 | 24700 | 24750 | 24650 | 3273 |
| 564 | 20230717 | 091200 | 2892689650 | 24700 | 24700 | 24850 | 24650 | 5688 |
| 565 | 20230717 | 091100 | 2751874500 | 24750 | 24750 | 24750 | 24700 | 2729 |
| 566 | 20230717 | 091000 | 2684413750 | 24750 | 24850 | 24850 | 24750 | 3527 |
| 567 | 20230717 | 090900 | 2597027100 | 24800 | 24900 | 24900 | 24800 | 6929 |
| 568 | 20230717 | 090800 | 2425098500 | 24900 | 24850 | 24950 | 24800 | 2725 |
| 569 | 20230717 | 090700 | 2357331250 | 24850 | 24850 | 24950 | 24800 | 4098 |
| 570 | 20230717 | 090600 | 2255370100 | 24800 | 24750 | 24850 | 24500 | 8903 |
| 571 | 20230717 | 090500 | 2035799100 | 24750 | 24800 | 24800 | 24700 | 6383 |
| 572 | 20230717 | 090400 | 1877890150 | 24850 | 25250 | 25350 | 24750 | 28957 |
| 573 | 20230717 | 090300 | 1153628550 | 25300 | 25000 | 25300 | 24950 | 10005 |
| 574 | 20230717 | 090200 | 902617600 | 25000 | 24900 | 25000 | 24850 | 4783 |
| 575 | 20230717 | 090100 | 783470250 | 24900 | 24850 | 25100 | 24800 | 8687 |
| 576 | 20230717 | 090000 | 566767050 | 24850 | 25000 | 25050 | 24800 | 22689 |