32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 190100 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 2515 |
| 3 | 20230717 | 190000 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20230717 | 185900 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20230717 | 185800 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20230717 | 185700 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20230717 | 185600 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20230717 | 185500 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20230717 | 185400 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20230717 | 185300 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20230717 | 185200 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20230717 | 185100 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20230717 | 185000 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20230717 | 184900 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20230717 | 184800 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20230717 | 184700 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20230717 | 184600 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20230717 | 184500 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20230717 | 184400 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20230717 | 184300 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20230717 | 184200 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20230717 | 184100 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20230717 | 184000 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20230717 | 183900 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20230717 | 183800 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20230717 | 183700 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20230717 | 183600 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20230717 | 183500 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20230717 | 183400 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20230717 | 183300 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20230717 | 183200 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20230717 | 183100 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 2515 |
| 33 | 20230717 | 183000 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20230717 | 182900 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20230717 | 182800 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20230717 | 182700 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20230717 | 182600 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20230717 | 182500 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20230717 | 182400 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20230717 | 182300 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20230717 | 182200 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20230717 | 182100 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20230717 | 182000 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20230717 | 181900 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20230717 | 181800 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20230717 | 181700 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20230717 | 181600 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20230717 | 181500 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20230717 | 181400 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20230717 | 181300 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20230717 | 181200 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20230717 | 181100 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20230717 | 181000 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20230717 | 180900 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20230717 | 180800 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20230717 | 180700 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20230717 | 180600 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20230717 | 180500 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20230717 | 180400 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20230717 | 180300 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20230717 | 180200 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20230717 | 180100 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 2515 |
| 63 | 20230717 | 180000 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20230717 | 175900 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20230717 | 175800 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20230717 | 175700 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20230717 | 175600 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20230717 | 175500 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20230717 | 175400 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20230717 | 175300 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20230717 | 175200 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20230717 | 175100 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20230717 | 175000 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20230717 | 174900 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20230717 | 174800 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20230717 | 174700 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20230717 | 174600 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20230717 | 174500 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20230717 | 174400 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20230717 | 174300 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20230717 | 174200 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20230717 | 174100 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20230717 | 174000 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20230717 | 173900 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20230717 | 173800 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20230717 | 173700 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20230717 | 173600 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20230717 | 173500 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20230717 | 173400 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20230717 | 173300 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20230717 | 173200 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20230717 | 173100 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 2515 |
| 93 | 20230717 | 173000 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20230717 | 172900 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20230717 | 172800 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20230717 | 172700 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20230717 | 172600 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20230717 | 172500 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20230717 | 172400 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20230717 | 172300 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20230717 | 172200 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20230717 | 172100 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20230717 | 172000 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20230717 | 171900 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20230717 | 171800 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20230717 | 171700 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20230717 | 171600 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20230717 | 171500 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20230717 | 171400 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20230717 | 171300 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20230717 | 171200 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20230717 | 171100 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20230717 | 171000 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20230717 | 170900 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20230717 | 170800 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20230717 | 170700 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20230717 | 170600 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20230717 | 170500 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20230717 | 170400 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20230717 | 170300 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20230717 | 170200 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20230717 | 170100 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 2515 |
| 123 | 20230717 | 170000 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20230717 | 165900 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20230717 | 165800 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20230717 | 165700 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20230717 | 165600 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20230717 | 165500 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20230717 | 165400 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20230717 | 165300 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20230717 | 165200 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20230717 | 165100 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20230717 | 165000 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20230717 | 164900 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20230717 | 164800 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20230717 | 164700 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20230717 | 164600 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20230717 | 164500 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20230717 | 164400 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20230717 | 164300 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20230717 | 164200 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20230717 | 164100 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20230717 | 164000 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20230717 | 163900 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20230717 | 163800 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20230717 | 163700 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20230717 | 163600 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20230717 | 163500 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20230717 | 163400 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20230717 | 163300 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20230717 | 163200 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20230717 | 163100 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 2515 |
| 153 | 20230717 | 163000 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20230717 | 162900 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20230717 | 162800 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20230717 | 162700 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20230717 | 162600 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20230717 | 162500 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20230717 | 162400 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20230717 | 162300 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20230717 | 162200 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20230717 | 162100 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20230717 | 162000 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20230717 | 161900 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20230717 | 161800 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20230717 | 161700 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 167 | 20230717 | 161600 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 168 | 20230717 | 161500 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 169 | 20230717 | 161400 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 170 | 20230717 | 161300 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 171 | 20230717 | 161200 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 172 | 20230717 | 161100 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 173 | 20230717 | 161000 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 174 | 20230717 | 160900 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 175 | 20230717 | 160800 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 176 | 20230717 | 160700 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 177 | 20230717 | 160600 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 178 | 20230717 | 160500 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 179 | 20230717 | 160400 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 180 | 20230717 | 160300 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 181 | 20230717 | 160200 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 182 | 20230717 | 160100 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 2515 |
| 183 | 20230717 | 160000 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20230717 | 155900 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20230717 | 155800 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20230717 | 155700 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 187 | 20230717 | 155600 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 188 | 20230717 | 155500 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 189 | 20230717 | 155400 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 190 | 20230717 | 155300 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 191 | 20230717 | 155200 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 192 | 20230717 | 155100 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 193 | 20230717 | 155000 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 194 | 20230717 | 154900 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 195 | 20230717 | 154800 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 196 | 20230717 | 154700 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 197 | 20230717 | 154600 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 198 | 20230717 | 154500 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 199 | 20230717 | 154400 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 200 | 20230717 | 154300 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 201 | 20230717 | 154200 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 202 | 20230717 | 154100 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 203 | 20230717 | 154000 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 204 | 20230717 | 153900 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 205 | 20230717 | 153800 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 206 | 20230717 | 153700 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 207 | 20230717 | 153600 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 208 | 20230717 | 153500 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 209 | 20230717 | 153400 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 210 | 20230717 | 153300 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 211 | 20230717 | 153200 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 212 | 20230717 | 153100 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 2515 |
| 213 | 20230717 | 153000 | 5120500600 | 20700 | 20700 | 20700 | 20700 | 2515 |
| 214 | 20230717 | 152900 | 5068440100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 215 | 20230717 | 152800 | 5068440100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 216 | 20230717 | 152700 | 5068440100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 217 | 20230717 | 152600 | 5068440100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 218 | 20230717 | 152500 | 5068440100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 219 | 20230717 | 152400 | 5068440100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 220 | 20230717 | 152300 | 5068440100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 221 | 20230717 | 152200 | 5068440100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 222 | 20230717 | 152100 | 5068440100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 223 | 20230717 | 152000 | 5068440100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 224 | 20230717 | 151900 | 5068440100 | 20750 | 20650 | 20750 | 20650 | 1202 |
| 225 | 20230717 | 151800 | 5043601200 | 20650 | 20700 | 20700 | 20650 | 253 |
| 226 | 20230717 | 151700 | 5038376700 | 20800 | 20700 | 20800 | 20700 | 1306 |
| 227 | 20230717 | 151600 | 5011289900 | 20750 | 20700 | 20750 | 20700 | 110 |
| 228 | 20230717 | 151500 | 5009008400 | 20700 | 20650 | 20700 | 20600 | 1490 |
| 229 | 20230717 | 151400 | 4978194450 | 20650 | 20700 | 20700 | 20600 | 549 |
| 230 | 20230717 | 151300 | 4966857300 | 20700 | 20650 | 20700 | 20650 | 206 |
| 231 | 20230717 | 151200 | 4962603150 | 20650 | 20650 | 20650 | 20650 | 163 |
| 232 | 20230717 | 151100 | 4959237200 | 20700 | 20600 | 20700 | 20600 | 53 |
| 233 | 20230717 | 151000 | 4958144500 | 20600 | 20600 | 20600 | 20600 | 254 |
| 234 | 20230717 | 150900 | 4952912100 | 20600 | 20650 | 20650 | 20600 | 637 |
| 235 | 20230717 | 150800 | 4939784700 | 20650 | 20600 | 20650 | 20600 | 129 |
| 236 | 20230717 | 150700 | 4937121100 | 20650 | 20650 | 20650 | 20650 | 19 |
| 237 | 20230717 | 150600 | 4936728750 | 20650 | 20650 | 20700 | 20600 | 411 |
| 238 | 20230717 | 150500 | 4928243250 | 20650 | 20600 | 20650 | 20600 | 249 |
| 239 | 20230717 | 150400 | 4923102200 | 20600 | 20600 | 20600 | 20600 | 10 |
| 240 | 20230717 | 150300 | 4922896200 | 20600 | 20600 | 20650 | 20600 | 986 |
| 241 | 20230717 | 150200 | 4902582100 | 20700 | 20700 | 20700 | 20700 | 187 |
| 242 | 20230717 | 150100 | 4898711200 | 20650 | 20600 | 20650 | 20600 | 218 |
| 243 | 20230717 | 150000 | 4894210750 | 20700 | 20600 | 20700 | 20600 | 628 |
| 244 | 20230717 | 145900 | 4881252500 | 20600 | 20600 | 20700 | 20600 | 100 |
| 245 | 20230717 | 145800 | 4879189200 | 20700 | 20600 | 20700 | 20600 | 413 |
| 246 | 20230717 | 145700 | 4870661200 | 20650 | 20600 | 20650 | 20600 | 421 |
| 247 | 20230717 | 145600 | 4861984700 | 20600 | 20600 | 20650 | 20600 | 648 |
| 248 | 20230717 | 145500 | 4848606000 | 20700 | 20600 | 20700 | 20600 | 736 |
| 249 | 20230717 | 145400 | 4833408250 | 20600 | 20650 | 20650 | 20600 | 197 |
| 250 | 20230717 | 145300 | 4829349850 | 20600 | 20550 | 20600 | 20550 | 132 |
| 251 | 20230717 | 145200 | 4826633300 | 20550 | 20550 | 20650 | 20550 | 848 |
| 252 | 20230717 | 145100 | 4809160050 | 20550 | 20550 | 20600 | 20550 | 1817 |
| 253 | 20230717 | 145000 | 4771820450 | 20550 | 20600 | 20650 | 20550 | 665 |
| 254 | 20230717 | 144900 | 4758124650 | 20650 | 20600 | 20650 | 20600 | 46 |
| 255 | 20230717 | 144800 | 4757176750 | 20600 | 20600 | 20600 | 20600 | 389 |
| 256 | 20230717 | 144700 | 4749163350 | 20600 | 20600 | 20600 | 20600 | 582 |
| 257 | 20230717 | 144600 | 4737174150 | 20600 | 20600 | 20600 | 20600 | 62 |
| 258 | 20230717 | 144500 | 4735896950 | 20600 | 20600 | 20650 | 20600 | 452 |
| 259 | 20230717 | 144400 | 4726580150 | 20600 | 20600 | 20600 | 20600 | 278 |
| 260 | 20230717 | 144300 | 4720853350 | 20600 | 20600 | 20600 | 20600 | 52 |
| 261 | 20230717 | 144200 | 4719782150 | 20600 | 20600 | 20650 | 20600 | 129 |
| 262 | 20230717 | 144100 | 4717123700 | 20600 | 20600 | 20650 | 20600 | 2772 |
| 263 | 20230717 | 144000 | 4659991500 | 20600 | 20600 | 20600 | 20600 | 38 |
| 264 | 20230717 | 143900 | 4659208700 | 20600 | 20650 | 20650 | 20600 | 2778 |
| 265 | 20230717 | 143800 | 4601844350 | 20650 | 20700 | 20700 | 20650 | 98 |
| 266 | 20230717 | 143700 | 4599816500 | 20650 | 20650 | 20700 | 20650 | 386 |
| 267 | 20230717 | 143600 | 4591843200 | 20650 | 20650 | 20700 | 20650 | 68 |
| 268 | 20230717 | 143500 | 4590438950 | 20650 | 20700 | 20700 | 20650 | 335 |
| 269 | 20230717 | 143400 | 4583507550 | 20700 | 20650 | 20700 | 20650 | 638 |
| 270 | 20230717 | 143300 | 4570314050 | 20650 | 20650 | 20700 | 20650 | 123 |
| 271 | 20230717 | 143200 | 4567771700 | 20750 | 20700 | 20750 | 20650 | 570 |
| 272 | 20230717 | 143100 | 4555992300 | 20650 | 20650 | 20700 | 20650 | 912 |
| 273 | 20230717 | 143000 | 4537115300 | 20650 | 20650 | 20700 | 20650 | 85 |
| 274 | 20230717 | 142900 | 4535359550 | 20700 | 20650 | 20700 | 20650 | 262 |
| 275 | 20230717 | 142800 | 4529949200 | 20650 | 20650 | 20650 | 20650 | 9 |
| 276 | 20230717 | 142700 | 4529763350 | 20650 | 20600 | 20650 | 20600 | 101 |
| 277 | 20230717 | 142600 | 4527681400 | 20650 | 20650 | 20650 | 20600 | 374 |
| 278 | 20230717 | 142500 | 4519971400 | 20650 | 20650 | 20650 | 20650 | 523 |
| 279 | 20230717 | 142400 | 4509171450 | 20650 | 20650 | 20650 | 20650 | 283 |
| 280 | 20230717 | 142300 | 4503327500 | 20650 | 20600 | 20700 | 20600 | 19 |
| 281 | 20230717 | 142200 | 4502935300 | 20650 | 20650 | 20700 | 20650 | 568 |
| 282 | 20230717 | 142100 | 4491204200 | 20650 | 20650 | 20700 | 20650 | 272 |
| 283 | 20230717 | 142000 | 4485587150 | 20650 | 20650 | 20700 | 20650 | 57 |
| 284 | 20230717 | 141900 | 4484408600 | 20650 | 20600 | 20650 | 20600 | 67 |
| 285 | 20230717 | 141800 | 4483025450 | 20650 | 20700 | 20750 | 20650 | 427 |
| 286 | 20230717 | 141700 | 4474201350 | 20750 | 20700 | 20750 | 20700 | 84 |
| 287 | 20230717 | 141600 | 4472459350 | 20700 | 20650 | 20700 | 20650 | 527 |
| 288 | 20230717 | 141500 | 4461550600 | 20650 | 20650 | 20700 | 20650 | 825 |
| 289 | 20230717 | 141400 | 4444489600 | 20750 | 20700 | 20750 | 20700 | 51 |
| 290 | 20230717 | 141300 | 4443433850 | 20700 | 20700 | 20700 | 20650 | 722 |
| 291 | 20230717 | 141200 | 4428511250 | 20700 | 20700 | 20700 | 20700 | 479 |
| 292 | 20230717 | 141100 | 4418595950 | 20700 | 20700 | 20750 | 20700 | 376 |
| 293 | 20230717 | 141000 | 4410807750 | 20700 | 20700 | 20750 | 20650 | 235 |
| 294 | 20230717 | 140900 | 4405939650 | 20700 | 20600 | 20700 | 20600 | 395 |
| 295 | 20230717 | 140800 | 4397785700 | 20600 | 20600 | 20600 | 20600 | 278 |
| 296 | 20230717 | 140700 | 4392058900 | 20600 | 20600 | 20650 | 20600 | 82 |
| 297 | 20230717 | 140600 | 4390365950 | 20650 | 20600 | 20650 | 20550 | 65 |
| 298 | 20230717 | 140500 | 4389028700 | 20600 | 20550 | 20600 | 20550 | 33 |
| 299 | 20230717 | 140400 | 4388350200 | 20550 | 20600 | 20600 | 20550 | 287 |
| 300 | 20230717 | 140300 | 4382439750 | 20600 | 20600 | 20600 | 20600 | 118 |
| 301 | 20230717 | 140200 | 4380008950 | 20600 | 20600 | 20600 | 20600 | 28 |
| 302 | 20230717 | 140100 | 4379432150 | 20600 | 20600 | 20650 | 20600 | 309 |
| 303 | 20230717 | 140000 | 4373053000 | 20600 | 20650 | 20650 | 20600 | 4273 |
| 304 | 20230717 | 135900 | 4284948850 | 20600 | 20550 | 20600 | 20550 | 1200 |
| 305 | 20230717 | 135800 | 4260274400 | 20550 | 20550 | 20600 | 20550 | 19 |
| 306 | 20230717 | 135700 | 4259883900 | 20550 | 20550 | 20600 | 20550 | 208 |
| 307 | 20230717 | 135600 | 4255601600 | 20550 | 20600 | 20600 | 20550 | 893 |
| 308 | 20230717 | 135500 | 4237206000 | 20600 | 20600 | 20650 | 20600 | 38 |
| 309 | 20230717 | 135400 | 4236423150 | 20600 | 20600 | 20600 | 20600 | 819 |
| 310 | 20230717 | 135300 | 4219551750 | 20600 | 20600 | 20600 | 20600 | 341 |
| 311 | 20230717 | 135200 | 4212527150 | 20600 | 20600 | 20650 | 20600 | 29 |
| 312 | 20230717 | 135100 | 4211929700 | 20600 | 20600 | 20650 | 20600 | 82 |
| 313 | 20230717 | 135000 | 4210240450 | 20600 | 20550 | 20600 | 20550 | 272 |
| 314 | 20230717 | 134900 | 4204637750 | 20550 | 20550 | 20550 | 20550 | 308 |
| 315 | 20230717 | 134800 | 4198308350 | 20550 | 20550 | 20550 | 20550 | 458 |
| 316 | 20230717 | 134700 | 4188896450 | 20550 | 20550 | 20550 | 20550 | 276 |
| 317 | 20230717 | 134600 | 4183224650 | 20550 | 20550 | 20550 | 20550 | 49 |
| 318 | 20230717 | 134500 | 4182217700 | 20550 | 20550 | 20550 | 20550 | 306 |
| 319 | 20230717 | 134400 | 4175929400 | 20600 | 20550 | 20600 | 20550 | 167 |
| 320 | 20230717 | 134300 | 4172494250 | 20550 | 20500 | 20550 | 20500 | 110 |
| 321 | 20230717 | 134200 | 4170236300 | 20500 | 20600 | 20600 | 20500 | 304 |
| 322 | 20230717 | 134100 | 4164004000 | 20500 | 20550 | 20550 | 20500 | 247 |
| 323 | 20230717 | 134000 | 4158932250 | 20550 | 20500 | 20550 | 20500 | 143 |
| 324 | 20230717 | 133900 | 4155993750 | 20500 | 20500 | 20500 | 20500 | 56 |
| 325 | 20230717 | 133800 | 4154845750 | 20550 | 20550 | 20550 | 20500 | 310 |
| 326 | 20230717 | 133700 | 4148488150 | 20550 | 20500 | 20550 | 20500 | 143 |
| 327 | 20230717 | 133600 | 4145555300 | 20500 | 20500 | 20550 | 20500 | 122 |
| 328 | 20230717 | 133500 | 4143053400 | 20500 | 20500 | 20500 | 20500 | 265 |
| 329 | 20230717 | 133400 | 4137620900 | 20550 | 20500 | 20550 | 20500 | 529 |
| 330 | 20230717 | 133300 | 4126751400 | 20500 | 20500 | 20500 | 20500 | 55 |
| 331 | 20230717 | 133200 | 4125623900 | 20500 | 20500 | 20500 | 20500 | 103 |
| 332 | 20230717 | 133100 | 4123512400 | 20500 | 20500 | 20550 | 20500 | 281 |
| 333 | 20230717 | 133000 | 4117751850 | 20500 | 20500 | 20500 | 20500 | 74 |
| 334 | 20230717 | 132900 | 4116234850 | 20550 | 20500 | 20550 | 20500 | 59 |
| 335 | 20230717 | 132800 | 4115025300 | 20500 | 20500 | 20500 | 20500 | 62 |
| 336 | 20230717 | 132700 | 4113754300 | 20500 | 20500 | 20500 | 20500 | 517 |
| 337 | 20230717 | 132600 | 4103155800 | 20500 | 20500 | 20500 | 20500 | 9 |
| 338 | 20230717 | 132500 | 4102971300 | 20500 | 20500 | 20500 | 20500 | 26 |
| 339 | 20230717 | 132400 | 4102438300 | 20500 | 20500 | 20500 | 20500 | 94 |
| 340 | 20230717 | 132300 | 4100511300 | 20500 | 20500 | 20500 | 20500 | 383 |
| 341 | 20230717 | 132200 | 4092659800 | 20500 | 20500 | 20500 | 20500 | 562 |
| 342 | 20230717 | 132100 | 4081138800 | 20450 | 20450 | 20500 | 20450 | 90 |
| 343 | 20230717 | 132000 | 4079297300 | 20450 | 20450 | 20450 | 20450 | 285 |
| 344 | 20230717 | 131900 | 4073469050 | 20450 | 20450 | 20500 | 20450 | 169 |
| 345 | 20230717 | 131800 | 4070012950 | 20450 | 20500 | 20500 | 20450 | 97 |
| 346 | 20230717 | 131700 | 4068026750 | 20500 | 20450 | 20500 | 20450 | 141 |
| 347 | 20230717 | 131600 | 4065140050 | 20450 | 20500 | 20500 | 20450 | 1444 |
| 348 | 20230717 | 131500 | 4035550750 | 20500 | 20500 | 20500 | 20500 | 145 |
| 349 | 20230717 | 131400 | 4032578250 | 20500 | 20500 | 20500 | 20500 | 630 |
| 350 | 20230717 | 131300 | 4019663250 | 20500 | 20500 | 20550 | 20500 | 7 |
| 351 | 20230717 | 131200 | 4019519650 | 20500 | 20500 | 20500 | 20500 | 440 |
| 352 | 20230717 | 131100 | 4010499650 | 20500 | 20500 | 20500 | 20500 | 73 |
| 353 | 20230717 | 131000 | 4009003150 | 20500 | 20450 | 20500 | 20450 | 293 |
| 354 | 20230717 | 130900 | 4002997200 | 20450 | 20500 | 20500 | 20450 | 2120 |
| 355 | 20230717 | 130800 | 3959557300 | 20500 | 20500 | 20500 | 20500 | 294 |
| 356 | 20230717 | 130700 | 3953530300 | 20500 | 20500 | 20500 | 20500 | 3 |
| 357 | 20230717 | 130600 | 3953468800 | 20550 | 20500 | 20550 | 20500 | 31 |
| 358 | 20230717 | 130500 | 3952832900 | 20500 | 20500 | 20500 | 20500 | 306 |
| 359 | 20230717 | 130400 | 3946559900 | 20500 | 20500 | 20550 | 20500 | 28 |
| 360 | 20230717 | 130300 | 3945985000 | 20550 | 20550 | 20600 | 20500 | 108 |
| 361 | 20230717 | 130200 | 3943766050 | 20550 | 20500 | 20600 | 20500 | 255 |
| 362 | 20230717 | 130100 | 3938513800 | 20500 | 20550 | 20550 | 20500 | 630 |
| 363 | 20230717 | 130000 | 3925591150 | 20550 | 20550 | 20550 | 20500 | 265 |
| 364 | 20230717 | 125900 | 3920148550 | 20500 | 20500 | 20550 | 20500 | 31 |
| 365 | 20230717 | 125800 | 3919512750 | 20500 | 20500 | 20550 | 20500 | 170 |
| 366 | 20230717 | 125700 | 3916019700 | 20500 | 20500 | 20500 | 20500 | 325 |
| 367 | 20230717 | 125600 | 3909357200 | 20500 | 20500 | 20550 | 20500 | 122 |
| 368 | 20230717 | 125500 | 3906856150 | 20550 | 20500 | 20550 | 20500 | 5 |
| 369 | 20230717 | 125400 | 3906753500 | 20500 | 20500 | 20500 | 20500 | 269 |
| 370 | 20230717 | 125300 | 3901239000 | 20500 | 20500 | 20500 | 20500 | 371 |
| 371 | 20230717 | 125200 | 3893633500 | 20500 | 20550 | 20550 | 20500 | 175 |
| 372 | 20230717 | 125100 | 3890037750 | 20550 | 20500 | 20550 | 20500 | 82 |
| 373 | 20230717 | 125000 | 3888353750 | 20500 | 20500 | 20550 | 20500 | 432 |
| 374 | 20230717 | 124900 | 3879495350 | 20500 | 20500 | 20550 | 20500 | 278 |
| 375 | 20230717 | 124800 | 3873786350 | 20500 | 20500 | 20500 | 20500 | 216 |
| 376 | 20230717 | 124700 | 3869358350 | 20500 | 20500 | 20500 | 20500 | 341 |
| 377 | 20230717 | 124600 | 3862367850 | 20500 | 20500 | 20550 | 20500 | 18 |
| 378 | 20230717 | 124500 | 3861998450 | 20500 | 20500 | 20550 | 20500 | 1361 |
| 379 | 20230717 | 124400 | 3834081750 | 20500 | 20500 | 20500 | 20500 | 15 |
| 380 | 20230717 | 124300 | 3833774250 | 20550 | 20500 | 20550 | 20500 | 567 |
| 381 | 20230717 | 124200 | 3822138800 | 20500 | 20500 | 20500 | 20500 | 24 |
| 382 | 20230717 | 124100 | 3821646800 | 20600 | 20500 | 20600 | 20500 | 193 |
| 383 | 20230717 | 124000 | 3817689450 | 20500 | 20550 | 20550 | 20500 | 956 |
| 384 | 20230717 | 123900 | 3798049350 | 20550 | 20550 | 20550 | 20550 | 587 |
| 385 | 20230717 | 123800 | 3785986500 | 20550 | 20550 | 20550 | 20550 | 119 |
| 386 | 20230717 | 123700 | 3783541050 | 20550 | 20600 | 20600 | 20550 | 83 |
| 387 | 20230717 | 123600 | 3781835150 | 20550 | 20550 | 20550 | 20550 | 144 |
| 388 | 20230717 | 123500 | 3778875950 | 20550 | 20550 | 20550 | 20550 | 772 |
| 389 | 20230717 | 123400 | 3763011350 | 20550 | 20550 | 20550 | 20550 | 425 |
| 390 | 20230717 | 123300 | 3754277600 | 20550 | 20550 | 20550 | 20550 | 1039 |
| 391 | 20230717 | 123200 | 3732926150 | 20550 | 20600 | 20600 | 20550 | 288 |
| 392 | 20230717 | 123100 | 3726997600 | 20600 | 20550 | 20650 | 20550 | 22 |
| 393 | 20230717 | 123000 | 3726544550 | 20650 | 20550 | 20650 | 20550 | 130 |
| 394 | 20230717 | 122900 | 3723866250 | 20550 | 20600 | 20650 | 20550 | 37 |
| 395 | 20230717 | 122800 | 3723104200 | 20600 | 20550 | 20600 | 20550 | 535 |
| 396 | 20230717 | 122700 | 3712108300 | 20550 | 20550 | 20550 | 20550 | 347 |
| 397 | 20230717 | 122600 | 3704977450 | 20550 | 20600 | 20600 | 20550 | 530 |
| 398 | 20230717 | 122500 | 3694084100 | 20600 | 20550 | 20600 | 20550 | 332 |
| 399 | 20230717 | 122400 | 3687261000 | 20550 | 20550 | 20600 | 20550 | 149 |
| 400 | 20230717 | 122300 | 3684199000 | 20550 | 20600 | 20600 | 20550 | 320 |
| 401 | 20230717 | 122200 | 3677610100 | 20550 | 20550 | 20550 | 20550 | 108 |
| 402 | 20230717 | 122100 | 3675390700 | 20550 | 20600 | 20600 | 20550 | 1334 |
| 403 | 20230717 | 122000 | 3647926950 | 20600 | 20650 | 20650 | 20600 | 155 |
| 404 | 20230717 | 121900 | 3644733900 | 20600 | 20600 | 20650 | 20600 | 126 |
| 405 | 20230717 | 121800 | 3642137800 | 20600 | 20600 | 20600 | 20600 | 102 |
| 406 | 20230717 | 121700 | 3640036600 | 20600 | 20650 | 20650 | 20600 | 354 |
| 407 | 20230717 | 121600 | 3632744150 | 20600 | 20600 | 20600 | 20600 | 20 |
| 408 | 20230717 | 121500 | 3632332150 | 20600 | 20550 | 20600 | 20550 | 335 |
| 409 | 20230717 | 121400 | 3625433300 | 20550 | 20550 | 20550 | 20550 | 510 |
| 410 | 20230717 | 121300 | 3614952800 | 20550 | 20600 | 20600 | 20550 | 449 |
| 411 | 20230717 | 121200 | 3605716100 | 20550 | 20550 | 20600 | 20550 | 51 |
| 412 | 20230717 | 121100 | 3604667600 | 20650 | 20650 | 20700 | 20550 | 5814 |
| 413 | 20230717 | 121000 | 3484859000 | 20650 | 20700 | 20700 | 20600 | 301 |
| 414 | 20230717 | 120900 | 3478656300 | 20700 | 20600 | 20700 | 20600 | 294 |
| 415 | 20230717 | 120800 | 3472597400 | 20650 | 20600 | 20650 | 20600 | 322 |
| 416 | 20230717 | 120700 | 3465963650 | 20700 | 20600 | 20700 | 20600 | 504 |
| 417 | 20230717 | 120600 | 3455578800 | 20600 | 20650 | 20700 | 20600 | 121 |
| 418 | 20230717 | 120500 | 3453085900 | 20600 | 20650 | 20700 | 20600 | 85 |
| 419 | 20230717 | 120400 | 3451329400 | 20650 | 20650 | 20650 | 20650 | 1008 |
| 420 | 20230717 | 120300 | 3430514200 | 20650 | 20650 | 20650 | 20650 | 107 |
| 421 | 20230717 | 120200 | 3428304650 | 20650 | 20650 | 20700 | 20600 | 1058 |
| 422 | 20230717 | 120100 | 3406471350 | 20650 | 20650 | 20700 | 20650 | 392 |
| 423 | 20230717 | 120000 | 3398375800 | 20650 | 20650 | 20650 | 20650 | 20 |
| 424 | 20230717 | 115900 | 3397962800 | 20650 | 20650 | 20700 | 20650 | 33 |
| 425 | 20230717 | 115800 | 3397281300 | 20650 | 20650 | 20650 | 20650 | 329 |
| 426 | 20230717 | 115700 | 3390487450 | 20650 | 20650 | 20700 | 20650 | 40 |
| 427 | 20230717 | 115600 | 3389661400 | 20700 | 20650 | 20700 | 20650 | 36 |
| 428 | 20230717 | 115500 | 3388917950 | 20650 | 20650 | 20700 | 20650 | 306 |
| 429 | 20230717 | 115400 | 3382597400 | 20700 | 20650 | 20700 | 20650 | 275 |
| 430 | 20230717 | 115300 | 3376918350 | 20650 | 20650 | 20700 | 20650 | 28 |
| 431 | 20230717 | 115200 | 3376339650 | 20650 | 20650 | 20650 | 20650 | 50 |
| 432 | 20230717 | 115100 | 3375307150 | 20650 | 20650 | 20650 | 20650 | 270 |
| 433 | 20230717 | 115000 | 3369731650 | 20700 | 20650 | 20700 | 20650 | 49 |
| 434 | 20230717 | 114900 | 3368719600 | 20650 | 20650 | 20650 | 20650 | 61 |
| 435 | 20230717 | 114800 | 3367459950 | 20650 | 20650 | 20700 | 20650 | 37 |
| 436 | 20230717 | 114700 | 3366694900 | 20650 | 20650 | 20700 | 20650 | 285 |
| 437 | 20230717 | 114600 | 3360808200 | 20650 | 20650 | 20650 | 20650 | 232 |
| 438 | 20230717 | 114500 | 3356017400 | 20700 | 20650 | 20700 | 20650 | 547 |
| 439 | 20230717 | 114400 | 3344719650 | 20700 | 20650 | 20700 | 20650 | 300 |
| 440 | 20230717 | 114300 | 3338522350 | 20700 | 20700 | 20700 | 20650 | 158 |
| 441 | 20230717 | 114200 | 3335254150 | 20650 | 20650 | 20700 | 20650 | 59 |
| 442 | 20230717 | 114100 | 3334033800 | 20650 | 20650 | 20700 | 20650 | 11 |
| 443 | 20230717 | 114000 | 3333806600 | 20650 | 20650 | 20650 | 20650 | 394 |
| 444 | 20230717 | 113900 | 3325670500 | 20650 | 20650 | 20650 | 20650 | 23 |
| 445 | 20230717 | 113800 | 3325195550 | 20650 | 20650 | 20650 | 20650 | 67 |
| 446 | 20230717 | 113700 | 3323812000 | 20650 | 20650 | 20700 | 20650 | 215 |
| 447 | 20230717 | 113600 | 3319369050 | 20650 | 20650 | 20650 | 20650 | 360 |
| 448 | 20230717 | 113500 | 3311935050 | 20650 | 20650 | 20650 | 20650 | 326 |
| 449 | 20230717 | 113400 | 3305203150 | 20700 | 20650 | 20700 | 20650 | 88 |
| 450 | 20230717 | 113300 | 3303385900 | 20650 | 20650 | 20700 | 20650 | 383 |
| 451 | 20230717 | 113200 | 3295476900 | 20700 | 20650 | 20700 | 20650 | 60 |
| 452 | 20230717 | 113100 | 3294235400 | 20650 | 20650 | 20700 | 20650 | 216 |
| 453 | 20230717 | 113000 | 3289769800 | 20650 | 20650 | 20700 | 20650 | 46 |
| 454 | 20230717 | 112900 | 3288819850 | 20700 | 20700 | 20700 | 20650 | 267 |
| 455 | 20230717 | 112800 | 3283305750 | 20700 | 20650 | 20700 | 20600 | 249 |
| 456 | 20230717 | 112700 | 3278155750 | 20600 | 20600 | 20600 | 20600 | 220 |
| 457 | 20230717 | 112600 | 3273623750 | 20600 | 20600 | 20650 | 20600 | 228 |
| 458 | 20230717 | 112500 | 3268922750 | 20650 | 20600 | 20650 | 20600 | 354 |
| 459 | 20230717 | 112400 | 3261625350 | 20600 | 20600 | 20600 | 20600 | 84 |
| 460 | 20230717 | 112300 | 3259894950 | 20600 | 20600 | 20650 | 20600 | 533 |
| 461 | 20230717 | 112200 | 3248912800 | 20600 | 20600 | 20600 | 20600 | 1302 |
| 462 | 20230717 | 112100 | 3222091600 | 20600 | 20600 | 20650 | 20600 | 59 |
| 463 | 20230717 | 112000 | 3220875700 | 20600 | 20600 | 20650 | 20600 | 64 |
| 464 | 20230717 | 111900 | 3219555400 | 20600 | 20650 | 20650 | 20600 | 24 |
| 465 | 20230717 | 111800 | 3219060300 | 20650 | 20650 | 20650 | 20600 | 331 |
| 466 | 20230717 | 111700 | 3212241300 | 20650 | 20650 | 20700 | 20600 | 77 |
| 467 | 20230717 | 111600 | 3210650950 | 20700 | 20650 | 20700 | 20650 | 223 |
| 468 | 20230717 | 111500 | 3206045900 | 20650 | 20650 | 20650 | 20650 | 321 |
| 469 | 20230717 | 111400 | 3199417250 | 20700 | 20700 | 20700 | 20650 | 658 |
| 470 | 20230717 | 111300 | 3185796800 | 20650 | 20650 | 20650 | 20650 | 519 |
| 471 | 20230717 | 111200 | 3175079450 | 20650 | 20550 | 20700 | 20550 | 1231 |
| 472 | 20230717 | 111100 | 3149669400 | 20550 | 20550 | 20600 | 20550 | 869 |
| 473 | 20230717 | 111000 | 3131789300 | 20550 | 20600 | 20600 | 20550 | 457 |
| 474 | 20230717 | 110900 | 3122380500 | 20550 | 20600 | 20600 | 20550 | 1661 |
| 475 | 20230717 | 110800 | 3088188900 | 20550 | 20550 | 20600 | 20550 | 414 |
| 476 | 20230717 | 110700 | 3079663900 | 20550 | 20600 | 20600 | 20500 | 712 |
| 477 | 20230717 | 110600 | 3065047200 | 20550 | 20550 | 20550 | 20500 | 41 |
| 478 | 20230717 | 110500 | 3064206150 | 20500 | 20550 | 20550 | 20500 | 101 |
| 479 | 20230717 | 110400 | 3062134900 | 20500 | 20500 | 20600 | 20500 | 618 |
| 480 | 20230717 | 110300 | 3049449650 | 20500 | 20500 | 20550 | 20500 | 70 |
| 481 | 20230717 | 110200 | 3048013600 | 20500 | 20550 | 20550 | 20500 | 2369 |
| 482 | 20230717 | 110100 | 2999431950 | 20550 | 20500 | 20600 | 20500 | 829 |
| 483 | 20230717 | 110000 | 2982400200 | 20500 | 20550 | 20550 | 20500 | 359 |
| 484 | 20230717 | 105900 | 2975039200 | 20550 | 20500 | 20550 | 20500 | 398 |
| 485 | 20230717 | 105800 | 2966878950 | 20500 | 20550 | 20550 | 20500 | 485 |
| 486 | 20230717 | 105700 | 2956921200 | 20550 | 20550 | 20600 | 20550 | 2955 |
| 487 | 20230717 | 105600 | 2896194100 | 20550 | 20600 | 20650 | 20550 | 1317 |
| 488 | 20230717 | 105500 | 2869074950 | 20600 | 20600 | 20650 | 20600 | 153 |
| 489 | 20230717 | 105400 | 2865916950 | 20600 | 20600 | 20600 | 20550 | 106 |
| 490 | 20230717 | 105300 | 2863734550 | 20600 | 20650 | 20650 | 20550 | 43 |
| 491 | 20230717 | 105200 | 2862849400 | 20600 | 20600 | 20650 | 20550 | 2305 |
| 492 | 20230717 | 105100 | 2815402100 | 20550 | 20550 | 20600 | 20550 | 193 |
| 493 | 20230717 | 105000 | 2811434950 | 20600 | 20550 | 20600 | 20550 | 556 |
| 494 | 20230717 | 104900 | 2799998100 | 20550 | 20550 | 20600 | 20550 | 41 |
| 495 | 20230717 | 104800 | 2799154050 | 20550 | 20550 | 20600 | 20550 | 550 |
| 496 | 20230717 | 104700 | 2787838500 | 20550 | 20550 | 20550 | 20550 | 620 |
| 497 | 20230717 | 104600 | 2775097500 | 20550 | 20550 | 20600 | 20550 | 980 |
| 498 | 20230717 | 104500 | 2754919550 | 20550 | 20500 | 20600 | 20500 | 1513 |
| 499 | 20230717 | 104400 | 2723833300 | 20500 | 20550 | 20550 | 20500 | 140 |
| 500 | 20230717 | 104300 | 2720956500 | 20550 | 20550 | 20600 | 20500 | 352 |
| 501 | 20230717 | 104200 | 2713726450 | 20550 | 20550 | 20600 | 20550 | 1542 |
| 502 | 20230717 | 104100 | 2682038150 | 20550 | 20600 | 20600 | 20550 | 1041 |
| 503 | 20230717 | 104000 | 2660606750 | 20600 | 20600 | 20600 | 20600 | 74 |
| 504 | 20230717 | 103900 | 2659082350 | 20550 | 20600 | 20650 | 20550 | 1372 |
| 505 | 20230717 | 103800 | 2630827400 | 20600 | 20650 | 20650 | 20600 | 832 |
| 506 | 20230717 | 103700 | 2613671750 | 20700 | 20650 | 20700 | 20650 | 165 |
| 507 | 20230717 | 103600 | 2610258450 | 20700 | 20700 | 20700 | 20650 | 644 |
| 508 | 20230717 | 103500 | 2596940050 | 20700 | 20650 | 20750 | 20600 | 1053 |
| 509 | 20230717 | 103400 | 2575190000 | 20650 | 20600 | 20650 | 20600 | 444 |
| 510 | 20230717 | 103300 | 2566041550 | 20600 | 20650 | 20650 | 20600 | 321 |
| 511 | 20230717 | 103200 | 2559417300 | 20650 | 20550 | 20650 | 20550 | 1763 |
| 512 | 20230717 | 103100 | 2523113550 | 20500 | 20550 | 20550 | 20500 | 1530 |
| 513 | 20230717 | 103000 | 2491676050 | 20550 | 20600 | 20600 | 20550 | 2416 |
| 514 | 20230717 | 102900 | 2442025150 | 20550 | 20500 | 20550 | 20500 | 2278 |
| 515 | 20230717 | 102800 | 2395273400 | 20500 | 20650 | 20650 | 20400 | 10075 |
| 516 | 20230717 | 102700 | 2188540500 | 20650 | 20700 | 20700 | 20650 | 1590 |
| 517 | 20230717 | 102600 | 2155704250 | 20700 | 20700 | 20750 | 20650 | 713 |
| 518 | 20230717 | 102500 | 2140943300 | 20700 | 20700 | 20750 | 20650 | 2231 |
| 519 | 20230717 | 102400 | 2094794500 | 20700 | 20700 | 20750 | 20650 | 6039 |
| 520 | 20230717 | 102300 | 1969789750 | 20650 | 20750 | 20750 | 20650 | 11886 |
| 521 | 20230717 | 102200 | 1723343100 | 20800 | 20800 | 20800 | 20800 | 5419 |
| 522 | 20230717 | 102100 | 1610627900 | 20800 | 20800 | 20850 | 20800 | 1529 |
| 523 | 20230717 | 102000 | 1578822150 | 20800 | 20800 | 20800 | 20800 | 111 |
| 524 | 20230717 | 101900 | 1576513350 | 20800 | 20850 | 20850 | 20800 | 1327 |
| 525 | 20230717 | 101800 | 1548851450 | 20850 | 20850 | 20900 | 20850 | 31 |
| 526 | 20230717 | 101700 | 1548205050 | 20900 | 20850 | 20900 | 20850 | 262 |
| 527 | 20230717 | 101600 | 1542730400 | 20900 | 20850 | 20900 | 20850 | 221 |
| 528 | 20230717 | 101500 | 1538122500 | 20850 | 20850 | 20850 | 20850 | 507 |
| 529 | 20230717 | 101400 | 1527551550 | 20850 | 20850 | 20850 | 20850 | 73 |
| 530 | 20230717 | 101300 | 1526029500 | 20850 | 20850 | 20850 | 20850 | 106 |
| 531 | 20230717 | 101200 | 1523819400 | 20850 | 20900 | 20900 | 20850 | 1287 |
| 532 | 20230717 | 101100 | 1496979600 | 20900 | 20950 | 20950 | 20900 | 574 |
| 533 | 20230717 | 101000 | 1484955500 | 21000 | 20950 | 21000 | 20950 | 556 |
| 534 | 20230717 | 100900 | 1473299800 | 20950 | 20950 | 20950 | 20950 | 410 |
| 535 | 20230717 | 100800 | 1464710300 | 20950 | 20900 | 20950 | 20850 | 302 |
| 536 | 20230717 | 100700 | 1458412150 | 20850 | 20900 | 20900 | 20850 | 126 |
| 537 | 20230717 | 100600 | 1455779800 | 20850 | 20850 | 20850 | 20850 | 24 |
| 538 | 20230717 | 100500 | 1455279400 | 20850 | 20850 | 20900 | 20850 | 30 |
| 539 | 20230717 | 100400 | 1454653800 | 20900 | 20850 | 20900 | 20850 | 329 |
| 540 | 20230717 | 100300 | 1447791150 | 20850 | 20850 | 20850 | 20850 | 169 |
| 541 | 20230717 | 100200 | 1444267500 | 20850 | 20800 | 20850 | 20800 | 33 |
| 542 | 20230717 | 100100 | 1443579750 | 20850 | 20800 | 20850 | 20800 | 430 |
| 543 | 20230717 | 100000 | 1434635700 | 20800 | 20750 | 20800 | 20750 | 2001 |
| 544 | 20230717 | 095900 | 1393102800 | 20750 | 20750 | 20750 | 20750 | 487 |
| 545 | 20230717 | 095800 | 1382997550 | 20750 | 20750 | 20750 | 20750 | 530 |
| 546 | 20230717 | 095700 | 1372000050 | 20750 | 20800 | 20800 | 20750 | 1336 |
| 547 | 20230717 | 095600 | 1344270800 | 20800 | 20800 | 20900 | 20800 | 3598 |
| 548 | 20230717 | 095500 | 1269414850 | 20850 | 20850 | 20850 | 20800 | 1262 |
| 549 | 20230717 | 095400 | 1243103350 | 20900 | 20900 | 20900 | 20850 | 694 |
| 550 | 20230717 | 095300 | 1228613750 | 20900 | 20950 | 20950 | 20850 | 2264 |
| 551 | 20230717 | 095200 | 1181323750 | 20950 | 20850 | 20950 | 20850 | 2478 |
| 552 | 20230717 | 095100 | 1129489050 | 20850 | 20900 | 20900 | 20850 | 989 |
| 553 | 20230717 | 095000 | 1108850350 | 20950 | 20950 | 20950 | 20950 | 846 |
| 554 | 20230717 | 094900 | 1091126650 | 20950 | 21000 | 21000 | 20950 | 339 |
| 555 | 20230717 | 094800 | 1084022000 | 21100 | 20950 | 21100 | 20950 | 343 |
| 556 | 20230717 | 094700 | 1076823800 | 20900 | 20950 | 20950 | 20900 | 1577 |
| 557 | 20230717 | 094600 | 1043864050 | 20950 | 20950 | 20950 | 20900 | 126 |
| 558 | 20230717 | 094500 | 1041226000 | 20950 | 20900 | 21000 | 20900 | 337 |
| 559 | 20230717 | 094400 | 1034165750 | 20950 | 20950 | 20950 | 20900 | 1616 |
| 560 | 20230717 | 094300 | 1000366150 | 20950 | 21000 | 21000 | 20900 | 530 |
| 561 | 20230717 | 094200 | 989267250 | 20950 | 20900 | 20950 | 20900 | 1422 |
| 562 | 20230717 | 094100 | 959524200 | 20950 | 20950 | 21000 | 20950 | 1222 |
| 563 | 20230717 | 094000 | 933922650 | 20950 | 21000 | 21000 | 20950 | 2062 |
| 564 | 20230717 | 093900 | 890623150 | 21050 | 21050 | 21050 | 21050 | 1199 |
| 565 | 20230717 | 093800 | 865384200 | 21050 | 21100 | 21100 | 21050 | 757 |
| 566 | 20230717 | 093700 | 849431000 | 21100 | 21050 | 21100 | 21050 | 205 |
| 567 | 20230717 | 093600 | 845113000 | 21100 | 21100 | 21150 | 21050 | 135 |
| 568 | 20230717 | 093500 | 842262100 | 21100 | 21100 | 21100 | 21100 | 565 |
| 569 | 20230717 | 093400 | 830340600 | 21100 | 21100 | 21100 | 21100 | 787 |
| 570 | 20230717 | 093300 | 813734900 | 21100 | 21150 | 21150 | 21100 | 286 |
| 571 | 20230717 | 093200 | 807700250 | 21150 | 21000 | 21150 | 21000 | 1211 |
| 572 | 20230717 | 093100 | 782264750 | 21000 | 21200 | 21200 | 21000 | 2678 |
| 573 | 20230717 | 093000 | 725755900 | 21200 | 21200 | 21200 | 21200 | 31 |
| 574 | 20230717 | 092900 | 725098700 | 21250 | 21250 | 21250 | 21150 | 113 |
| 575 | 20230717 | 092800 | 722703650 | 21150 | 21150 | 21200 | 21150 | 1194 |
| 576 | 20230717 | 092700 | 697446800 | 21200 | 21150 | 21250 | 21150 | 418 |
| 577 | 20230717 | 092600 | 688601750 | 21250 | 21200 | 21250 | 21150 | 362 |
| 578 | 20230717 | 092500 | 680937850 | 21200 | 21300 | 21300 | 21200 | 2616 |
| 579 | 20230717 | 092400 | 625473450 | 21250 | 21250 | 21250 | 21250 | 305 |
| 580 | 20230717 | 092300 | 618992200 | 21250 | 21200 | 21300 | 21200 | 1193 |
| 581 | 20230717 | 092200 | 593634050 | 21200 | 21150 | 21200 | 21150 | 179 |
| 582 | 20230717 | 092100 | 589839300 | 21150 | 21100 | 21200 | 21100 | 256 |
| 583 | 20230717 | 092000 | 584434450 | 21050 | 21100 | 21100 | 21050 | 363 |
| 584 | 20230717 | 091900 | 576775900 | 21150 | 21100 | 21150 | 21100 | 374 |
| 585 | 20230717 | 091800 | 568879450 | 21100 | 21150 | 21150 | 21100 | 2298 |
| 586 | 20230717 | 091700 | 520307950 | 21150 | 21150 | 21150 | 21150 | 43 |
| 587 | 20230717 | 091600 | 519398500 | 21150 | 21150 | 21150 | 21100 | 577 |
| 588 | 20230717 | 091500 | 507209850 | 21150 | 21200 | 21250 | 21150 | 346 |
| 589 | 20230717 | 091400 | 499885500 | 21200 | 21250 | 21250 | 21200 | 2191 |
| 590 | 20230717 | 091300 | 453435750 | 21200 | 21150 | 21250 | 21150 | 309 |
| 591 | 20230717 | 091200 | 446884600 | 21100 | 21100 | 21100 | 21050 | 205 |
| 592 | 20230717 | 091100 | 442560600 | 21100 | 21200 | 21200 | 21100 | 137 |
| 593 | 20230717 | 091000 | 439669800 | 21150 | 21150 | 21250 | 21100 | 515 |
| 594 | 20230717 | 090900 | 428781650 | 21250 | 21150 | 21250 | 21150 | 492 |
| 595 | 20230717 | 090800 | 418365900 | 21050 | 21150 | 21150 | 21050 | 2017 |
| 596 | 20230717 | 090700 | 375869950 | 21150 | 21250 | 21250 | 21150 | 468 |
| 597 | 20230717 | 090600 | 365939300 | 21250 | 21250 | 21300 | 21100 | 2246 |
| 598 | 20230717 | 090500 | 318230000 | 21250 | 21350 | 21350 | 21250 | 1149 |
| 599 | 20230717 | 090400 | 293765300 | 21300 | 21350 | 21400 | 21300 | 655 |
| 600 | 20230717 | 090300 | 279794100 | 21300 | 21250 | 21450 | 21250 | 1430 |
| 601 | 20230717 | 090200 | 249381750 | 21200 | 21050 | 21200 | 21050 | 1071 |
| 602 | 20230717 | 090100 | 226789050 | 21200 | 21200 | 21200 | 21000 | 4450 |
| 603 | 20230717 | 090000 | 132927750 | 21150 | 21150 | 21150 | 21150 | 6285 |