33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 190600 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 15102 |
| 3 | 20230717 | 190500 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 4 | 20230717 | 190400 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 5 | 20230717 | 190300 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 6 | 20230717 | 190200 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 7 | 20230717 | 190100 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 8 | 20230717 | 190000 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 9 | 20230717 | 185900 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 10 | 20230717 | 185800 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 11 | 20230717 | 185700 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 12 | 20230717 | 185600 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 13 | 20230717 | 185500 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 14 | 20230717 | 185400 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 15 | 20230717 | 185300 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 16 | 20230717 | 185200 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 17 | 20230717 | 185100 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 18 | 20230717 | 185000 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 19 | 20230717 | 184900 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 20 | 20230717 | 184800 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 21 | 20230717 | 184700 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 22 | 20230717 | 184600 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 23 | 20230717 | 184500 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 24 | 20230717 | 184400 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 25 | 20230717 | 184300 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 26 | 20230717 | 184200 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 27 | 20230717 | 184100 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 28 | 20230717 | 184000 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 29 | 20230717 | 183900 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 30 | 20230717 | 183800 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 31 | 20230717 | 183700 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 32 | 20230717 | 183600 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 15102 |
| 33 | 20230717 | 183500 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 34 | 20230717 | 183400 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 35 | 20230717 | 183300 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 36 | 20230717 | 183200 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 37 | 20230717 | 183100 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 38 | 20230717 | 183000 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 39 | 20230717 | 182900 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 40 | 20230717 | 182800 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 41 | 20230717 | 182700 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 42 | 20230717 | 182600 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 43 | 20230717 | 182500 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 44 | 20230717 | 182400 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 45 | 20230717 | 182300 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 46 | 20230717 | 182200 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 47 | 20230717 | 182100 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 48 | 20230717 | 182000 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 49 | 20230717 | 181900 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 50 | 20230717 | 181800 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 51 | 20230717 | 181700 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 52 | 20230717 | 181600 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 53 | 20230717 | 181500 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 54 | 20230717 | 181400 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 55 | 20230717 | 181300 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 56 | 20230717 | 181200 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 57 | 20230717 | 181100 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 58 | 20230717 | 181000 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 59 | 20230717 | 180900 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 60 | 20230717 | 180800 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 61 | 20230717 | 180700 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 62 | 20230717 | 180600 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 15102 |
| 63 | 20230717 | 180500 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 64 | 20230717 | 180400 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 65 | 20230717 | 180300 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 66 | 20230717 | 180200 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 67 | 20230717 | 180100 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 68 | 20230717 | 180000 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 69 | 20230717 | 175900 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 70 | 20230717 | 175800 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 71 | 20230717 | 175700 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 72 | 20230717 | 175600 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 73 | 20230717 | 175500 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 74 | 20230717 | 175400 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 75 | 20230717 | 175300 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 76 | 20230717 | 175200 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 77 | 20230717 | 175100 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 78 | 20230717 | 175000 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 79 | 20230717 | 174900 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 80 | 20230717 | 174800 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 81 | 20230717 | 174700 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 82 | 20230717 | 174600 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 83 | 20230717 | 174500 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 84 | 20230717 | 174400 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 85 | 20230717 | 174300 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 86 | 20230717 | 174200 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 87 | 20230717 | 174100 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 88 | 20230717 | 174000 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 89 | 20230717 | 173900 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 90 | 20230717 | 173800 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 91 | 20230717 | 173700 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 92 | 20230717 | 173600 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 15102 |
| 93 | 20230717 | 173500 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 94 | 20230717 | 173400 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 95 | 20230717 | 173300 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 96 | 20230717 | 173200 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 97 | 20230717 | 173100 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 98 | 20230717 | 173000 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 99 | 20230717 | 172900 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 100 | 20230717 | 172800 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 101 | 20230717 | 172700 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 102 | 20230717 | 172600 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 103 | 20230717 | 172500 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 104 | 20230717 | 172400 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 105 | 20230717 | 172300 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 106 | 20230717 | 172200 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 107 | 20230717 | 172100 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 108 | 20230717 | 172000 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 109 | 20230717 | 171900 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 110 | 20230717 | 171800 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 111 | 20230717 | 171700 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 112 | 20230717 | 171600 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 113 | 20230717 | 171500 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 114 | 20230717 | 171400 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 115 | 20230717 | 171300 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 116 | 20230717 | 171200 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 117 | 20230717 | 171100 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 118 | 20230717 | 171000 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 119 | 20230717 | 170900 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 120 | 20230717 | 170800 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 121 | 20230717 | 170700 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 122 | 20230717 | 170600 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 15102 |
| 123 | 20230717 | 170500 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 124 | 20230717 | 170400 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 125 | 20230717 | 170300 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 126 | 20230717 | 170200 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 127 | 20230717 | 170100 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 128 | 20230717 | 170000 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 129 | 20230717 | 165900 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 130 | 20230717 | 165800 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 131 | 20230717 | 165700 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 132 | 20230717 | 165600 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 133 | 20230717 | 165500 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 134 | 20230717 | 165400 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 135 | 20230717 | 165300 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 136 | 20230717 | 165200 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 137 | 20230717 | 165100 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 138 | 20230717 | 165000 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 139 | 20230717 | 164900 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 140 | 20230717 | 164800 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 141 | 20230717 | 164700 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 142 | 20230717 | 164600 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 143 | 20230717 | 164500 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 144 | 20230717 | 164400 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 145 | 20230717 | 164300 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 146 | 20230717 | 164200 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 147 | 20230717 | 164100 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 148 | 20230717 | 164000 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 149 | 20230717 | 163900 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 150 | 20230717 | 163800 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 151 | 20230717 | 163700 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 152 | 20230717 | 163600 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 15102 |
| 153 | 20230717 | 163500 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 154 | 20230717 | 163400 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 155 | 20230717 | 163300 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 156 | 20230717 | 163200 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 157 | 20230717 | 163100 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 158 | 20230717 | 163000 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 159 | 20230717 | 162900 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 160 | 20230717 | 162800 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 161 | 20230717 | 162700 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 162 | 20230717 | 162600 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 163 | 20230717 | 162500 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 164 | 20230717 | 162400 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 165 | 20230717 | 162300 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 166 | 20230717 | 162200 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 167 | 20230717 | 162100 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 168 | 20230717 | 162000 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 169 | 20230717 | 161900 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 170 | 20230717 | 161800 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 171 | 20230717 | 161700 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 172 | 20230717 | 161600 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 173 | 20230717 | 161500 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 174 | 20230717 | 161400 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 175 | 20230717 | 161300 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 176 | 20230717 | 161200 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 177 | 20230717 | 161100 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 178 | 20230717 | 161000 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 179 | 20230717 | 160900 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 180 | 20230717 | 160800 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 181 | 20230717 | 160700 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 182 | 20230717 | 160600 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 15102 |
| 183 | 20230717 | 160500 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 184 | 20230717 | 160400 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 185 | 20230717 | 160300 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 186 | 20230717 | 160200 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 187 | 20230717 | 160100 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 188 | 20230717 | 160000 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 189 | 20230717 | 155900 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 190 | 20230717 | 155800 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 191 | 20230717 | 155700 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 192 | 20230717 | 155600 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 193 | 20230717 | 155500 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 194 | 20230717 | 155400 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 195 | 20230717 | 155300 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 196 | 20230717 | 155200 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 197 | 20230717 | 155100 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 198 | 20230717 | 155000 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 199 | 20230717 | 154900 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 200 | 20230717 | 154800 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 201 | 20230717 | 154700 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 202 | 20230717 | 154600 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 203 | 20230717 | 154500 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 204 | 20230717 | 154400 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 205 | 20230717 | 154300 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 206 | 20230717 | 154200 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 207 | 20230717 | 154100 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 208 | 20230717 | 154000 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 209 | 20230717 | 153900 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 210 | 20230717 | 153800 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 211 | 20230717 | 153700 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 212 | 20230717 | 153600 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 15102 |
| 213 | 20230717 | 153500 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 214 | 20230717 | 153400 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 215 | 20230717 | 153300 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 216 | 20230717 | 153200 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 217 | 20230717 | 153100 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 218 | 20230717 | 153000 | 12488254350 | 24250 | 24250 | 24250 | 24250 | 15102 |
| 219 | 20230717 | 152900 | 12122030850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 220 | 20230717 | 152800 | 12122030850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 221 | 20230717 | 152700 | 12122030850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 222 | 20230717 | 152600 | 12122030850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 223 | 20230717 | 152500 | 12122030850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 224 | 20230717 | 152400 | 12122030850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 225 | 20230717 | 152300 | 12122030850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 226 | 20230717 | 152200 | 12122030850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 227 | 20230717 | 152100 | 12122030850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 228 | 20230717 | 152000 | 12122030850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 229 | 20230717 | 151900 | 12122030850 | 24550 | 24450 | 24550 | 24350 | 882 |
| 230 | 20230717 | 151800 | 12100441500 | 24400 | 24400 | 24450 | 24400 | 311 |
| 231 | 20230717 | 151700 | 12092850700 | 24350 | 24350 | 24400 | 24300 | 1321 |
| 232 | 20230717 | 151600 | 12060694450 | 24350 | 24400 | 24400 | 24350 | 546 |
| 233 | 20230717 | 151500 | 12047372850 | 24500 | 24450 | 24500 | 24450 | 1930 |
| 234 | 20230717 | 151400 | 12000162650 | 24500 | 24450 | 24500 | 24450 | 352 |
| 235 | 20230717 | 151300 | 11991549700 | 24500 | 24450 | 24500 | 24450 | 587 |
| 236 | 20230717 | 151200 | 11977182350 | 24450 | 24450 | 24500 | 24450 | 907 |
| 237 | 20230717 | 151100 | 11954971650 | 24500 | 24450 | 24500 | 24450 | 149 |
| 238 | 20230717 | 151000 | 11951321500 | 24500 | 24350 | 24500 | 24350 | 1038 |
| 239 | 20230717 | 150900 | 11925968600 | 24350 | 24250 | 24400 | 24250 | 525 |
| 240 | 20230717 | 150800 | 11913172300 | 24250 | 24300 | 24300 | 24250 | 866 |
| 241 | 20230717 | 150700 | 11892150150 | 24300 | 24250 | 24300 | 24250 | 806 |
| 242 | 20230717 | 150600 | 11872588050 | 24250 | 24300 | 24350 | 24250 | 436 |
| 243 | 20230717 | 150500 | 11861984750 | 24300 | 24350 | 24350 | 24300 | 653 |
| 244 | 20230717 | 150400 | 11846111850 | 24350 | 24350 | 24350 | 24300 | 243 |
| 245 | 20230717 | 150300 | 11840196900 | 24350 | 24350 | 24350 | 24300 | 169 |
| 246 | 20230717 | 150200 | 11836081800 | 24300 | 24350 | 24400 | 24300 | 216 |
| 247 | 20230717 | 150100 | 11830826350 | 24400 | 24450 | 24450 | 24400 | 583 |
| 248 | 20230717 | 150000 | 11816586200 | 24450 | 24500 | 24550 | 24450 | 414 |
| 249 | 20230717 | 145900 | 11806437950 | 24500 | 24500 | 24500 | 24500 | 892 |
| 250 | 20230717 | 145800 | 11784583950 | 24450 | 24500 | 24550 | 24450 | 662 |
| 251 | 20230717 | 145700 | 11768369150 | 24500 | 24500 | 24550 | 24450 | 979 |
| 252 | 20230717 | 145600 | 11744377750 | 24500 | 24500 | 24550 | 24500 | 557 |
| 253 | 20230717 | 145500 | 11730716650 | 24500 | 24550 | 24650 | 24450 | 2206 |
| 254 | 20230717 | 145400 | 11676578900 | 24550 | 24500 | 24550 | 24450 | 556 |
| 255 | 20230717 | 145300 | 11662954400 | 24500 | 24500 | 24550 | 24450 | 846 |
| 256 | 20230717 | 145200 | 11642195950 | 24500 | 24550 | 24550 | 24500 | 752 |
| 257 | 20230717 | 145100 | 11623745500 | 24550 | 24450 | 24550 | 24450 | 915 |
| 258 | 20230717 | 145000 | 11601306350 | 24400 | 24350 | 24450 | 24300 | 810 |
| 259 | 20230717 | 144900 | 11581572750 | 24350 | 24350 | 24350 | 24300 | 1526 |
| 260 | 20230717 | 144800 | 11544414900 | 24350 | 24350 | 24350 | 24250 | 1574 |
| 261 | 20230717 | 144700 | 11506103800 | 24250 | 24350 | 24350 | 24250 | 2765 |
| 262 | 20230717 | 144600 | 11438839150 | 24350 | 24250 | 24350 | 24250 | 1265 |
| 263 | 20230717 | 144500 | 11408112500 | 24250 | 24400 | 24400 | 24200 | 3463 |
| 264 | 20230717 | 144400 | 11324018350 | 24400 | 24600 | 24600 | 24400 | 2731 |
| 265 | 20230717 | 144300 | 11257098950 | 24550 | 24600 | 24600 | 24550 | 976 |
| 266 | 20230717 | 144200 | 11233104050 | 24600 | 24650 | 24700 | 24450 | 1630 |
| 267 | 20230717 | 144100 | 11193007350 | 24600 | 24700 | 24700 | 24550 | 4050 |
| 268 | 20230717 | 144000 | 11093199950 | 24700 | 24650 | 24700 | 24550 | 3498 |
| 269 | 20230717 | 143900 | 11006990600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 270 | 20230717 | 143800 | 11006990600 | 24650 | 24650 | 24650 | 24650 | 918 |
| 271 | 20230717 | 143700 | 10984361900 | 24650 | 24600 | 24650 | 24600 | 1368 |
| 272 | 20230717 | 143600 | 10950659800 | 24600 | 24600 | 24650 | 24600 | 1265 |
| 273 | 20230717 | 143500 | 10919494600 | 24600 | 24600 | 24600 | 24600 | 566 |
| 274 | 20230717 | 143400 | 10905571000 | 24600 | 24600 | 24650 | 24600 | 1705 |
| 275 | 20230717 | 143300 | 10863610700 | 24600 | 24600 | 24600 | 24550 | 818 |
| 276 | 20230717 | 143200 | 10843503150 | 24550 | 24600 | 24600 | 24500 | 1062 |
| 277 | 20230717 | 143100 | 10817427350 | 24550 | 24600 | 24650 | 24550 | 2166 |
| 278 | 20230717 | 143000 | 10764114500 | 24600 | 24600 | 24650 | 24600 | 1419 |
| 279 | 20230717 | 142900 | 10729148600 | 24550 | 24600 | 24600 | 24550 | 1406 |
| 280 | 20230717 | 142800 | 10694563750 | 24550 | 24600 | 24600 | 24550 | 1631 |
| 281 | 20230717 | 142700 | 10654445800 | 24600 | 24600 | 24650 | 24550 | 1578 |
| 282 | 20230717 | 142600 | 10615604550 | 24600 | 24600 | 24600 | 24550 | 3243 |
| 283 | 20230717 | 142500 | 10535828500 | 24550 | 24550 | 24550 | 24500 | 2488 |
| 284 | 20230717 | 142400 | 10474750200 | 24500 | 24550 | 24550 | 24500 | 1299 |
| 285 | 20230717 | 142300 | 10442862300 | 24550 | 24450 | 24550 | 24450 | 2851 |
| 286 | 20230717 | 142200 | 10372988350 | 24500 | 24450 | 24500 | 24350 | 4291 |
| 287 | 20230717 | 142100 | 10267976800 | 24500 | 24350 | 24500 | 24350 | 764 |
| 288 | 20230717 | 142000 | 10249304400 | 24350 | 24350 | 24400 | 24300 | 1025 |
| 289 | 20230717 | 141900 | 10224320400 | 24350 | 24250 | 24350 | 24250 | 396 |
| 290 | 20230717 | 141800 | 10214694450 | 24150 | 24050 | 24250 | 24000 | 2971 |
| 291 | 20230717 | 141700 | 10143204850 | 24000 | 24250 | 24250 | 24000 | 6310 |
| 292 | 20230717 | 141600 | 9990971900 | 24200 | 24500 | 24500 | 24200 | 5602 |
| 293 | 20230717 | 141500 | 9854640400 | 24300 | 24450 | 24500 | 24300 | 972 |
| 294 | 20230717 | 141400 | 9830867400 | 24500 | 24500 | 24500 | 24450 | 1834 |
| 295 | 20230717 | 141300 | 9785982300 | 24450 | 24400 | 24450 | 24400 | 1404 |
| 296 | 20230717 | 141200 | 9751707600 | 24450 | 24400 | 24450 | 24400 | 1927 |
| 297 | 20230717 | 141100 | 9704602950 | 24450 | 24400 | 24450 | 24350 | 1489 |
| 298 | 20230717 | 141000 | 9668265350 | 24400 | 24400 | 24400 | 24350 | 1340 |
| 299 | 20230717 | 140900 | 9635574850 | 24400 | 24400 | 24400 | 24300 | 710 |
| 300 | 20230717 | 140800 | 9618266950 | 24400 | 24400 | 24400 | 24350 | 1277 |
| 301 | 20230717 | 140700 | 9587120750 | 24400 | 24350 | 24400 | 24350 | 1004 |
| 302 | 20230717 | 140600 | 9562630950 | 24400 | 24350 | 24400 | 24350 | 986 |
| 303 | 20230717 | 140500 | 9538600200 | 24350 | 24300 | 24350 | 24300 | 861 |
| 304 | 20230717 | 140400 | 9517646000 | 24350 | 24350 | 24400 | 24250 | 2014 |
| 305 | 20230717 | 140300 | 9468617500 | 24300 | 24350 | 24350 | 24300 | 1151 |
| 306 | 20230717 | 140200 | 9440626250 | 24350 | 24300 | 24350 | 24300 | 513 |
| 307 | 20230717 | 140100 | 9428141200 | 24300 | 24300 | 24300 | 24250 | 2099 |
| 308 | 20230717 | 140000 | 9377188450 | 24250 | 24300 | 24300 | 24250 | 1207 |
| 309 | 20230717 | 135900 | 9347908050 | 24300 | 24300 | 24300 | 24250 | 841 |
| 310 | 20230717 | 135800 | 9327491000 | 24300 | 24300 | 24300 | 24300 | 653 |
| 311 | 20230717 | 135700 | 9311623100 | 24250 | 24300 | 24300 | 24250 | 175 |
| 312 | 20230717 | 135600 | 9307372100 | 24250 | 24250 | 24250 | 24200 | 529 |
| 313 | 20230717 | 135500 | 9294545300 | 24250 | 24300 | 24300 | 24100 | 694 |
| 314 | 20230717 | 135400 | 9277732350 | 24300 | 24300 | 24350 | 24250 | 984 |
| 315 | 20230717 | 135300 | 9253801300 | 24300 | 24300 | 24300 | 24150 | 1142 |
| 316 | 20230717 | 135200 | 9226155650 | 24300 | 24250 | 24350 | 24200 | 1512 |
| 317 | 20230717 | 135100 | 9189450750 | 24250 | 24200 | 24300 | 24200 | 529 |
| 318 | 20230717 | 135000 | 9176597450 | 24200 | 24150 | 24300 | 24150 | 7888 |
| 319 | 20230717 | 134900 | 8985617250 | 24150 | 24150 | 24150 | 24150 | 344 |
| 320 | 20230717 | 134800 | 8977309650 | 24150 | 24100 | 24150 | 24100 | 416 |
| 321 | 20230717 | 134700 | 8967272750 | 24100 | 24100 | 24150 | 24100 | 565 |
| 322 | 20230717 | 134600 | 8953640950 | 24100 | 24100 | 24150 | 24050 | 893 |
| 323 | 20230717 | 134500 | 8932129650 | 24100 | 24150 | 24150 | 24100 | 421 |
| 324 | 20230717 | 134400 | 8921978900 | 24150 | 24150 | 24150 | 24100 | 716 |
| 325 | 20230717 | 134300 | 8904694050 | 24150 | 24150 | 24150 | 24100 | 660 |
| 326 | 20230717 | 134200 | 8888755150 | 24150 | 24150 | 24150 | 24100 | 361 |
| 327 | 20230717 | 134100 | 8880037050 | 24150 | 24100 | 24150 | 24100 | 549 |
| 328 | 20230717 | 134000 | 8866789100 | 24050 | 24050 | 24050 | 24050 | 2495 |
| 329 | 20230717 | 133900 | 8806784350 | 24050 | 24050 | 24050 | 24000 | 266 |
| 330 | 20230717 | 133800 | 8800387100 | 24000 | 24050 | 24050 | 24000 | 446 |
| 331 | 20230717 | 133700 | 8789661600 | 24050 | 24050 | 24050 | 24050 | 383 |
| 332 | 20230717 | 133600 | 8780450450 | 24000 | 24050 | 24050 | 24000 | 782 |
| 333 | 20230717 | 133500 | 8761650550 | 24000 | 24000 | 24050 | 24000 | 464 |
| 334 | 20230717 | 133400 | 8750513350 | 23950 | 23950 | 23950 | 23950 | 496 |
| 335 | 20230717 | 133300 | 8738634150 | 23950 | 24000 | 24000 | 23950 | 216 |
| 336 | 20230717 | 133200 | 8733458200 | 24000 | 23950 | 24000 | 23950 | 540 |
| 337 | 20230717 | 133100 | 8720508000 | 23950 | 23900 | 23950 | 23900 | 46 |
| 338 | 20230717 | 133000 | 8719406550 | 23950 | 24000 | 24000 | 23900 | 3114 |
| 339 | 20230717 | 132900 | 8644816350 | 24000 | 24000 | 24000 | 24000 | 318 |
| 340 | 20230717 | 132800 | 8637184350 | 24000 | 23900 | 24000 | 23900 | 553 |
| 341 | 20230717 | 132700 | 8623942600 | 23900 | 23850 | 23950 | 23850 | 372 |
| 342 | 20230717 | 132600 | 8615053800 | 23850 | 23900 | 23950 | 23850 | 1696 |
| 343 | 20230717 | 132500 | 8574557000 | 23900 | 23900 | 23900 | 23900 | 526 |
| 344 | 20230717 | 132400 | 8561985600 | 23900 | 23900 | 23950 | 23900 | 727 |
| 345 | 20230717 | 132300 | 8544609550 | 23900 | 23900 | 23900 | 23900 | 21 |
| 346 | 20230717 | 132200 | 8544107650 | 23900 | 23900 | 23950 | 23900 | 230 |
| 347 | 20230717 | 132100 | 8538600500 | 23950 | 23900 | 23950 | 23900 | 348 |
| 348 | 20230717 | 132000 | 8530272750 | 23950 | 23900 | 23950 | 23900 | 121 |
| 349 | 20230717 | 131900 | 8527380750 | 23900 | 23850 | 23900 | 23800 | 602 |
| 350 | 20230717 | 131800 | 8513049450 | 23850 | 23800 | 23900 | 23800 | 411 |
| 351 | 20230717 | 131700 | 8503239250 | 23800 | 23900 | 23900 | 23800 | 414 |
| 352 | 20230717 | 131600 | 8493369250 | 23900 | 24050 | 24050 | 23800 | 6130 |
| 353 | 20230717 | 131500 | 8346924400 | 24050 | 24100 | 24150 | 24050 | 4099 |
| 354 | 20230717 | 131400 | 8248338350 | 24100 | 24100 | 24150 | 24100 | 505 |
| 355 | 20230717 | 131300 | 8236157700 | 24100 | 24050 | 24100 | 24050 | 1702 |
| 356 | 20230717 | 131200 | 8195198800 | 24100 | 23950 | 24100 | 23950 | 5030 |
| 357 | 20230717 | 131100 | 8074254400 | 23950 | 23900 | 24000 | 23900 | 4074 |
| 358 | 20230717 | 131000 | 7976575200 | 23900 | 24100 | 24100 | 23850 | 4294 |
| 359 | 20230717 | 130900 | 7873684650 | 24150 | 24200 | 24200 | 24100 | 2641 |
| 360 | 20230717 | 130800 | 7809966850 | 24200 | 24150 | 24200 | 24150 | 1214 |
| 361 | 20230717 | 130700 | 7780596750 | 24200 | 24050 | 24200 | 24050 | 2090 |
| 362 | 20230717 | 130600 | 7730276650 | 24050 | 24050 | 24050 | 24000 | 476 |
| 363 | 20230717 | 130500 | 7718840150 | 24000 | 24000 | 24050 | 24000 | 1392 |
| 364 | 20230717 | 130400 | 7685423200 | 24000 | 24000 | 24050 | 24000 | 444 |
| 365 | 20230717 | 130300 | 7674755650 | 24000 | 23950 | 24050 | 23950 | 416 |
| 366 | 20230717 | 130200 | 7664772200 | 23950 | 23950 | 23950 | 23900 | 803 |
| 367 | 20230717 | 130100 | 7645569550 | 23950 | 24000 | 24000 | 23900 | 413 |
| 368 | 20230717 | 130000 | 7635689400 | 23950 | 23950 | 23950 | 23900 | 97 |
| 369 | 20230717 | 125900 | 7633366750 | 23950 | 23950 | 23950 | 23950 | 260 |
| 370 | 20230717 | 125800 | 7627139750 | 23900 | 23900 | 23900 | 23900 | 261 |
| 371 | 20230717 | 125700 | 7620901850 | 23900 | 23900 | 23900 | 23900 | 18 |
| 372 | 20230717 | 125600 | 7620471650 | 23850 | 23850 | 23950 | 23850 | 116 |
| 373 | 20230717 | 125500 | 7617699250 | 23850 | 23950 | 23950 | 23850 | 800 |
| 374 | 20230717 | 125400 | 7598590250 | 23950 | 23900 | 23950 | 23900 | 102 |
| 375 | 20230717 | 125300 | 7596149700 | 23950 | 23950 | 23950 | 23850 | 294 |
| 376 | 20230717 | 125200 | 7589112900 | 23900 | 23900 | 23900 | 23900 | 218 |
| 377 | 20230717 | 125100 | 7583902700 | 23900 | 23800 | 23900 | 23800 | 1435 |
| 378 | 20230717 | 125000 | 7549701300 | 23850 | 23800 | 23850 | 23800 | 228 |
| 379 | 20230717 | 124900 | 7544265950 | 23800 | 23800 | 23800 | 23800 | 33 |
| 380 | 20230717 | 124800 | 7543480550 | 23850 | 23800 | 23850 | 23800 | 271 |
| 381 | 20230717 | 124700 | 7537019700 | 23800 | 23800 | 23800 | 23800 | 151 |
| 382 | 20230717 | 124600 | 7533425900 | 23800 | 23900 | 23900 | 23800 | 258 |
| 383 | 20230717 | 124500 | 7527271750 | 23900 | 23850 | 23900 | 23850 | 276 |
| 384 | 20230717 | 124400 | 7520687300 | 23850 | 23850 | 23850 | 23850 | 73 |
| 385 | 20230717 | 124300 | 7518946250 | 23900 | 23850 | 23900 | 23850 | 232 |
| 386 | 20230717 | 124200 | 7513402800 | 23850 | 23900 | 23900 | 23850 | 437 |
| 387 | 20230717 | 124100 | 7502979900 | 23900 | 23900 | 23900 | 23900 | 131 |
| 388 | 20230717 | 124000 | 7499849000 | 23900 | 23850 | 23900 | 23850 | 415 |
| 389 | 20230717 | 123900 | 7489936100 | 23850 | 23800 | 23900 | 23800 | 97 |
| 390 | 20230717 | 123800 | 7487623750 | 23800 | 23850 | 23900 | 23800 | 71 |
| 391 | 20230717 | 123700 | 7485931150 | 23850 | 23850 | 23850 | 23750 | 613 |
| 392 | 20230717 | 123600 | 7471328350 | 23850 | 23800 | 23850 | 23800 | 20 |
| 393 | 20230717 | 123500 | 7470851850 | 23850 | 23900 | 23900 | 23800 | 265 |
| 394 | 20230717 | 123400 | 7464533300 | 23900 | 23900 | 23900 | 23900 | 6 |
| 395 | 20230717 | 123300 | 7464389900 | 23900 | 23900 | 23900 | 23900 | 212 |
| 396 | 20230717 | 123200 | 7459323100 | 23900 | 23750 | 23900 | 23750 | 1467 |
| 397 | 20230717 | 123100 | 7424339800 | 23800 | 23750 | 23800 | 23750 | 137 |
| 398 | 20230717 | 123000 | 7421083300 | 23750 | 23800 | 23850 | 23750 | 953 |
| 399 | 20230717 | 122900 | 7398420900 | 23800 | 23800 | 23800 | 23800 | 1 |
| 400 | 20230717 | 122800 | 7398397100 | 23800 | 23850 | 23850 | 23800 | 264 |
| 401 | 20230717 | 122700 | 7392100850 | 23850 | 23900 | 23900 | 23800 | 779 |
| 402 | 20230717 | 122600 | 7373549600 | 23850 | 23900 | 23900 | 23850 | 499 |
| 403 | 20230717 | 122500 | 7361643750 | 23900 | 23900 | 23900 | 23850 | 419 |
| 404 | 20230717 | 122400 | 7351639650 | 23850 | 23900 | 23900 | 23850 | 44 |
| 405 | 20230717 | 122300 | 7350589900 | 23950 | 23950 | 23950 | 23950 | 2 |
| 406 | 20230717 | 122200 | 7350542000 | 23950 | 23900 | 23950 | 23900 | 473 |
| 407 | 20230717 | 122100 | 7339218350 | 23900 | 23900 | 23900 | 23900 | 105 |
| 408 | 20230717 | 122000 | 7336708850 | 23900 | 23900 | 23900 | 23900 | 101 |
| 409 | 20230717 | 121900 | 7334294950 | 23900 | 23900 | 23900 | 23850 | 129 |
| 410 | 20230717 | 121800 | 7331211900 | 23850 | 23850 | 23950 | 23850 | 51 |
| 411 | 20230717 | 121700 | 7329994450 | 23850 | 23850 | 23850 | 23850 | 429 |
| 412 | 20230717 | 121600 | 7319762800 | 23850 | 23950 | 23950 | 23850 | 213 |
| 413 | 20230717 | 121500 | 7314682450 | 23950 | 23800 | 23950 | 23800 | 268 |
| 414 | 20230717 | 121400 | 7308285250 | 23900 | 23900 | 23900 | 23800 | 163 |
| 415 | 20230717 | 121300 | 7304392850 | 23900 | 23900 | 23900 | 23900 | 50 |
| 416 | 20230717 | 121200 | 7303197850 | 23900 | 23950 | 23950 | 23800 | 221 |
| 417 | 20230717 | 121100 | 7297914350 | 23950 | 23900 | 23950 | 23800 | 514 |
| 418 | 20230717 | 121000 | 7285651650 | 23800 | 23800 | 23850 | 23800 | 631 |
| 419 | 20230717 | 120900 | 7270622400 | 23800 | 23900 | 23900 | 23800 | 204 |
| 420 | 20230717 | 120800 | 7265758950 | 23850 | 23950 | 23950 | 23850 | 1132 |
| 421 | 20230717 | 120700 | 7238703600 | 24000 | 24050 | 24150 | 24000 | 611 |
| 422 | 20230717 | 120600 | 7223996400 | 24150 | 24200 | 24200 | 24100 | 54 |
| 423 | 20230717 | 120500 | 7222692450 | 24200 | 24200 | 24200 | 24200 | 190 |
| 424 | 20230717 | 120400 | 7218094450 | 24200 | 24050 | 24200 | 24050 | 256 |
| 425 | 20230717 | 120300 | 7211924300 | 24050 | 24200 | 24250 | 24050 | 1207 |
| 426 | 20230717 | 120200 | 7182841700 | 24200 | 24000 | 24200 | 24000 | 1342 |
| 427 | 20230717 | 120100 | 7150566200 | 24000 | 24100 | 24100 | 24000 | 1747 |
| 428 | 20230717 | 120000 | 7108576950 | 24100 | 24250 | 24250 | 24050 | 2494 |
| 429 | 20230717 | 115900 | 7048441300 | 24200 | 24300 | 24400 | 24100 | 2209 |
| 430 | 20230717 | 115800 | 6994864550 | 24400 | 24400 | 24400 | 24300 | 406 |
| 431 | 20230717 | 115700 | 6984978450 | 24400 | 24400 | 24400 | 24300 | 1070 |
| 432 | 20230717 | 115600 | 6958892600 | 24450 | 24400 | 24450 | 24400 | 878 |
| 433 | 20230717 | 115500 | 6937469300 | 24400 | 24400 | 24400 | 24350 | 1784 |
| 434 | 20230717 | 115400 | 6893939800 | 24500 | 24450 | 24500 | 24450 | 1485 |
| 435 | 20230717 | 115300 | 6857608200 | 24450 | 24400 | 24450 | 24400 | 149 |
| 436 | 20230717 | 115200 | 6853971350 | 24350 | 24350 | 24450 | 24350 | 996 |
| 437 | 20230717 | 115100 | 6829707150 | 24350 | 24300 | 24350 | 24300 | 824 |
| 438 | 20230717 | 115000 | 6809645250 | 24300 | 24350 | 24350 | 24300 | 977 |
| 439 | 20230717 | 114900 | 6785893750 | 24350 | 24500 | 24500 | 24350 | 4923 |
| 440 | 20230717 | 114800 | 6665616400 | 24450 | 24450 | 24450 | 24400 | 3483 |
| 441 | 20230717 | 114700 | 6580477950 | 24400 | 24400 | 24450 | 24350 | 1594 |
| 442 | 20230717 | 114600 | 6541574950 | 24400 | 24350 | 24400 | 24300 | 6150 |
| 443 | 20230717 | 114500 | 6391791250 | 24350 | 24250 | 24350 | 24250 | 1385 |
| 444 | 20230717 | 114400 | 6358121100 | 24300 | 24250 | 24300 | 24250 | 390 |
| 445 | 20230717 | 114300 | 6348648750 | 24250 | 24250 | 24300 | 24250 | 1207 |
| 446 | 20230717 | 114200 | 6319344000 | 24300 | 24250 | 24300 | 24250 | 2357 |
| 447 | 20230717 | 114100 | 6262147850 | 24250 | 24300 | 24300 | 24250 | 898 |
| 448 | 20230717 | 114000 | 6240330800 | 24250 | 24150 | 24250 | 24150 | 1275 |
| 449 | 20230717 | 113900 | 6209434900 | 24150 | 24200 | 24200 | 24150 | 509 |
| 450 | 20230717 | 113800 | 6197127300 | 24150 | 24150 | 24200 | 24100 | 679 |
| 451 | 20230717 | 113700 | 6180724800 | 24200 | 24200 | 24200 | 24150 | 1196 |
| 452 | 20230717 | 113600 | 6151797100 | 24200 | 24200 | 24250 | 24200 | 887 |
| 453 | 20230717 | 113500 | 6130331600 | 24200 | 24200 | 24250 | 24100 | 424 |
| 454 | 20230717 | 113400 | 6120068500 | 24200 | 24100 | 24200 | 24100 | 705 |
| 455 | 20230717 | 113300 | 6103020150 | 24200 | 24250 | 24300 | 24200 | 1203 |
| 456 | 20230717 | 113200 | 6073885900 | 24250 | 24250 | 24300 | 24250 | 1686 |
| 457 | 20230717 | 113100 | 6032991400 | 24250 | 24300 | 24300 | 24250 | 1415 |
| 458 | 20230717 | 113000 | 5998612050 | 24250 | 24250 | 24300 | 24250 | 840 |
| 459 | 20230717 | 112900 | 5978235400 | 24250 | 24100 | 24250 | 24100 | 791 |
| 460 | 20230717 | 112800 | 5959061750 | 24100 | 24200 | 24200 | 24100 | 103 |
| 461 | 20230717 | 112700 | 5956572250 | 24200 | 24200 | 24250 | 24050 | 1218 |
| 462 | 20230717 | 112600 | 5927107200 | 24200 | 24200 | 24250 | 24200 | 498 |
| 463 | 20230717 | 112500 | 5915049750 | 24200 | 24100 | 24200 | 24100 | 1363 |
| 464 | 20230717 | 112400 | 5882107350 | 24100 | 24150 | 24150 | 24100 | 262 |
| 465 | 20230717 | 112300 | 5875792500 | 24150 | 24200 | 24200 | 24150 | 232 |
| 466 | 20230717 | 112200 | 5870185650 | 24200 | 24200 | 24250 | 24200 | 1122 |
| 467 | 20230717 | 112100 | 5843011900 | 24200 | 24150 | 24200 | 24100 | 1671 |
| 468 | 20230717 | 112000 | 5802599550 | 24150 | 24150 | 24200 | 24150 | 2441 |
| 469 | 20230717 | 111900 | 5743630600 | 24100 | 24150 | 24150 | 24100 | 548 |
| 470 | 20230717 | 111800 | 5730400700 | 24150 | 24050 | 24150 | 24050 | 676 |
| 471 | 20230717 | 111700 | 5714106150 | 24050 | 24100 | 24100 | 24050 | 882 |
| 472 | 20230717 | 111600 | 5692883500 | 24100 | 24050 | 24100 | 24050 | 1573 |
| 473 | 20230717 | 111500 | 5655000050 | 24050 | 24100 | 24100 | 24050 | 660 |
| 474 | 20230717 | 111400 | 5639102950 | 24100 | 24050 | 24100 | 24050 | 661 |
| 475 | 20230717 | 111300 | 5623186600 | 24050 | 24050 | 24100 | 24050 | 452 |
| 476 | 20230717 | 111200 | 5612312100 | 24100 | 23950 | 24100 | 23900 | 6094 |
| 477 | 20230717 | 111100 | 5466114800 | 23950 | 23900 | 23950 | 23900 | 616 |
| 478 | 20230717 | 111000 | 5451368650 | 23900 | 23900 | 23950 | 23900 | 92 |
| 479 | 20230717 | 110900 | 5449168600 | 23950 | 23900 | 23950 | 23850 | 1925 |
| 480 | 20230717 | 110800 | 5403140900 | 23900 | 23800 | 23900 | 23800 | 807 |
| 481 | 20230717 | 110700 | 5383923450 | 23800 | 23900 | 23900 | 23800 | 868 |
| 482 | 20230717 | 110600 | 5363251850 | 23900 | 23750 | 23900 | 23700 | 470 |
| 483 | 20230717 | 110500 | 5352073200 | 23750 | 23800 | 23900 | 23750 | 2959 |
| 484 | 20230717 | 110400 | 5281652850 | 23800 | 23800 | 23800 | 23800 | 413 |
| 485 | 20230717 | 110300 | 5271823450 | 23700 | 23850 | 23850 | 23700 | 442 |
| 486 | 20230717 | 110200 | 5261304050 | 23800 | 23850 | 23850 | 23800 | 50 |
| 487 | 20230717 | 110100 | 5260113550 | 23850 | 23800 | 23850 | 23700 | 695 |
| 488 | 20230717 | 110000 | 5243621050 | 23700 | 23700 | 23750 | 23700 | 2768 |
| 489 | 20230717 | 105900 | 5177997750 | 23700 | 23750 | 23800 | 23700 | 1275 |
| 490 | 20230717 | 105800 | 5147725950 | 23750 | 23850 | 23850 | 23750 | 1547 |
| 491 | 20230717 | 105700 | 5110892850 | 23900 | 23900 | 23950 | 23900 | 852 |
| 492 | 20230717 | 105600 | 5090529150 | 23900 | 23900 | 23950 | 23900 | 239 |
| 493 | 20230717 | 105500 | 5084805850 | 23950 | 23900 | 23950 | 23900 | 425 |
| 494 | 20230717 | 105400 | 5074634550 | 23900 | 23900 | 23900 | 23900 | 503 |
| 495 | 20230717 | 105300 | 5062612850 | 23900 | 23850 | 23900 | 23850 | 493 |
| 496 | 20230717 | 105200 | 5050836550 | 23850 | 23800 | 23850 | 23800 | 456 |
| 497 | 20230717 | 105100 | 5039970650 | 23800 | 23800 | 23850 | 23800 | 175 |
| 498 | 20230717 | 105000 | 5035805250 | 23800 | 23850 | 23850 | 23800 | 406 |
| 499 | 20230717 | 104900 | 5026122800 | 23750 | 23800 | 23800 | 23750 | 829 |
| 500 | 20230717 | 104800 | 5006405950 | 23850 | 23850 | 23850 | 23750 | 497 |
| 501 | 20230717 | 104700 | 4994568700 | 23800 | 23800 | 23850 | 23800 | 394 |
| 502 | 20230717 | 104600 | 4985187950 | 23800 | 23850 | 23850 | 23750 | 327 |
| 503 | 20230717 | 104500 | 4977412000 | 23800 | 23850 | 23850 | 23800 | 1063 |
| 504 | 20230717 | 104400 | 4952106700 | 23850 | 23950 | 23950 | 23850 | 764 |
| 505 | 20230717 | 104300 | 4933863550 | 23950 | 24000 | 24000 | 23950 | 823 |
| 506 | 20230717 | 104200 | 4914152650 | 24000 | 24050 | 24100 | 24000 | 875 |
| 507 | 20230717 | 104100 | 4893102500 | 24050 | 23950 | 24050 | 23950 | 4687 |
| 508 | 20230717 | 104000 | 4780605550 | 23950 | 23900 | 23950 | 23900 | 2826 |
| 509 | 20230717 | 103900 | 4712956300 | 23900 | 23900 | 23900 | 23850 | 338 |
| 510 | 20230717 | 103800 | 4704890850 | 23900 | 23800 | 23950 | 23800 | 1796 |
| 511 | 20230717 | 103700 | 4662006950 | 23800 | 23800 | 23800 | 23750 | 745 |
| 512 | 20230717 | 103600 | 4644276950 | 23750 | 23850 | 23850 | 23750 | 399 |
| 513 | 20230717 | 103500 | 4634788650 | 23850 | 23750 | 23850 | 23750 | 1229 |
| 514 | 20230717 | 103400 | 4605547750 | 23750 | 23750 | 23750 | 23700 | 523 |
| 515 | 20230717 | 103300 | 4593140950 | 23750 | 23750 | 23850 | 23750 | 290 |
| 516 | 20230717 | 103200 | 4586236850 | 23750 | 23900 | 23900 | 23750 | 854 |
| 517 | 20230717 | 103100 | 4565853100 | 23900 | 23900 | 23900 | 23850 | 1376 |
| 518 | 20230717 | 103000 | 4532967200 | 23900 | 23900 | 23900 | 23850 | 1196 |
| 519 | 20230717 | 102900 | 4504404850 | 23850 | 23750 | 23850 | 23750 | 2079 |
| 520 | 20230717 | 102800 | 4454880650 | 23750 | 23700 | 23750 | 23700 | 2213 |
| 521 | 20230717 | 102700 | 4402432300 | 23700 | 23650 | 23750 | 23650 | 674 |
| 522 | 20230717 | 102600 | 4386459650 | 23650 | 23500 | 23650 | 23500 | 1887 |
| 523 | 20230717 | 102500 | 4341894650 | 23500 | 23400 | 23500 | 23400 | 4092 |
| 524 | 20230717 | 102400 | 4245933150 | 23400 | 23400 | 23450 | 23350 | 1050 |
| 525 | 20230717 | 102300 | 4221366050 | 23400 | 23450 | 23450 | 23400 | 141 |
| 526 | 20230717 | 102200 | 4218064800 | 23450 | 23400 | 23450 | 23400 | 1392 |
| 527 | 20230717 | 102100 | 4185469700 | 23400 | 23250 | 23400 | 23250 | 330 |
| 528 | 20230717 | 102000 | 4177773200 | 23250 | 23200 | 23250 | 23150 | 697 |
| 529 | 20230717 | 101900 | 4161606850 | 23200 | 23200 | 23250 | 23100 | 2645 |
| 530 | 20230717 | 101800 | 4100317150 | 23200 | 23250 | 23250 | 23200 | 762 |
| 531 | 20230717 | 101700 | 4082631500 | 23250 | 23250 | 23300 | 23250 | 251 |
| 532 | 20230717 | 101600 | 4076795250 | 23250 | 23300 | 23300 | 23250 | 784 |
| 533 | 20230717 | 101500 | 4058566600 | 23300 | 23300 | 23300 | 23250 | 433 |
| 534 | 20230717 | 101400 | 4048480050 | 23300 | 23250 | 23300 | 23250 | 204 |
| 535 | 20230717 | 101300 | 4043727350 | 23250 | 23200 | 23250 | 23200 | 1302 |
| 536 | 20230717 | 101200 | 4013509700 | 23200 | 23250 | 23250 | 23200 | 433 |
| 537 | 20230717 | 101100 | 4003460500 | 23250 | 23150 | 23250 | 23150 | 1478 |
| 538 | 20230717 | 101000 | 3969155450 | 23150 | 23150 | 23200 | 23150 | 208 |
| 539 | 20230717 | 100900 | 3964340150 | 23150 | 23250 | 23250 | 23150 | 670 |
| 540 | 20230717 | 100800 | 3948803700 | 23300 | 23200 | 23350 | 23200 | 935 |
| 541 | 20230717 | 100700 | 3927010550 | 23300 | 23350 | 23400 | 23300 | 3716 |
| 542 | 20230717 | 100600 | 3840233450 | 23350 | 23250 | 23350 | 23250 | 974 |
| 543 | 20230717 | 100500 | 3817508200 | 23200 | 23100 | 23250 | 23100 | 2704 |
| 544 | 20230717 | 100400 | 3754779650 | 23050 | 23000 | 23100 | 23000 | 386 |
| 545 | 20230717 | 100300 | 3745884350 | 23050 | 22950 | 23050 | 22950 | 1319 |
| 546 | 20230717 | 100200 | 3715586950 | 22950 | 22950 | 23000 | 22950 | 536 |
| 547 | 20230717 | 100100 | 3703285550 | 22950 | 23000 | 23050 | 22900 | 1732 |
| 548 | 20230717 | 100000 | 3663581000 | 23050 | 22950 | 23050 | 22950 | 599 |
| 549 | 20230717 | 095900 | 3649822400 | 23000 | 23000 | 23050 | 23000 | 1486 |
| 550 | 20230717 | 095800 | 3615644300 | 23050 | 23100 | 23100 | 23000 | 396 |
| 551 | 20230717 | 095700 | 3606514300 | 23100 | 22950 | 23100 | 22950 | 965 |
| 552 | 20230717 | 095600 | 3584286050 | 22950 | 22850 | 22950 | 22850 | 269 |
| 553 | 20230717 | 095500 | 3578123350 | 22900 | 22900 | 22900 | 22850 | 216 |
| 554 | 20230717 | 095400 | 3573184550 | 22900 | 22850 | 22900 | 22850 | 827 |
| 555 | 20230717 | 095300 | 3554252650 | 22900 | 22800 | 22950 | 22800 | 640 |
| 556 | 20230717 | 095200 | 3539613900 | 22850 | 22900 | 23000 | 22750 | 2069 |
| 557 | 20230717 | 095100 | 3492306350 | 22850 | 23050 | 23100 | 22850 | 1837 |
| 558 | 20230717 | 095000 | 3450086250 | 23150 | 23150 | 23150 | 23100 | 697 |
| 559 | 20230717 | 094900 | 3433973700 | 23200 | 23200 | 23200 | 23200 | 433 |
| 560 | 20230717 | 094800 | 3423928100 | 23250 | 23250 | 23250 | 23150 | 1522 |
| 561 | 20230717 | 094700 | 3388675600 | 23150 | 23200 | 23250 | 23150 | 550 |
| 562 | 20230717 | 094600 | 3375925900 | 23200 | 23350 | 23350 | 23200 | 1370 |
| 563 | 20230717 | 094500 | 3344078850 | 23350 | 23300 | 23400 | 23300 | 2604 |
| 564 | 20230717 | 094400 | 3283372550 | 23300 | 23250 | 23300 | 23250 | 189 |
| 565 | 20230717 | 094300 | 3278969650 | 23300 | 23300 | 23300 | 23200 | 2267 |
| 566 | 20230717 | 094200 | 3226322750 | 23300 | 23250 | 23350 | 23200 | 373 |
| 567 | 20230717 | 094100 | 3217640350 | 23250 | 23450 | 23450 | 23250 | 5241 |
| 568 | 20230717 | 094000 | 3095365950 | 23450 | 23500 | 23600 | 23450 | 2449 |
| 569 | 20230717 | 093900 | 3037798050 | 23500 | 23500 | 23500 | 23500 | 618 |
| 570 | 20230717 | 093800 | 3023275050 | 23500 | 23700 | 23700 | 23500 | 2565 |
| 571 | 20230717 | 093700 | 2962779100 | 23700 | 23750 | 23750 | 23700 | 1309 |
| 572 | 20230717 | 093600 | 2931725550 | 23700 | 23750 | 23950 | 23700 | 2202 |
| 573 | 20230717 | 093500 | 2879449900 | 23900 | 23800 | 23900 | 23700 | 1014 |
| 574 | 20230717 | 093400 | 2855316600 | 23650 | 23750 | 24050 | 23650 | 3192 |
| 575 | 20230717 | 093300 | 2778955800 | 23850 | 23900 | 24050 | 23700 | 6406 |
| 576 | 20230717 | 093200 | 2625724550 | 23850 | 23650 | 23900 | 23650 | 1890 |
| 577 | 20230717 | 093100 | 2580841400 | 23600 | 23650 | 23700 | 23600 | 3215 |
| 578 | 20230717 | 093000 | 2504726950 | 23700 | 23650 | 23700 | 23600 | 1159 |
| 579 | 20230717 | 092900 | 2477318350 | 23600 | 23450 | 23600 | 23400 | 960 |
| 580 | 20230717 | 092800 | 2454755850 | 23500 | 23550 | 23550 | 23450 | 400 |
| 581 | 20230717 | 092700 | 2445344750 | 23400 | 23400 | 23500 | 23350 | 2244 |
| 582 | 20230717 | 092600 | 2392762900 | 23400 | 23350 | 23400 | 23350 | 2331 |
| 583 | 20230717 | 092500 | 2338317100 | 23350 | 23300 | 23350 | 23300 | 903 |
| 584 | 20230717 | 092400 | 2317234950 | 23300 | 23200 | 23300 | 23050 | 2145 |
| 585 | 20230717 | 092300 | 2267391900 | 23250 | 23400 | 23450 | 23000 | 7123 |
| 586 | 20230717 | 092200 | 2102128800 | 23500 | 23700 | 23750 | 23400 | 2118 |
| 587 | 20230717 | 092100 | 2052205050 | 23700 | 23850 | 24000 | 23650 | 4480 |
| 588 | 20230717 | 092000 | 1945644150 | 24000 | 24100 | 24100 | 23600 | 8360 |
| 589 | 20230717 | 091900 | 1745640150 | 24200 | 23900 | 24250 | 23800 | 14294 |
| 590 | 20230717 | 091800 | 1401933950 | 23800 | 23650 | 23900 | 23550 | 8687 |
| 591 | 20230717 | 091700 | 1196472150 | 23650 | 23450 | 23950 | 23400 | 9256 |
| 592 | 20230717 | 091600 | 978273350 | 23450 | 23250 | 23450 | 23250 | 1948 |
| 593 | 20230717 | 091500 | 932834000 | 23300 | 22700 | 23300 | 22650 | 4072 |
| 594 | 20230717 | 091400 | 839147650 | 22800 | 22600 | 22800 | 22600 | 2478 |
| 595 | 20230717 | 091300 | 782998700 | 22600 | 22550 | 22650 | 22550 | 786 |
| 596 | 20230717 | 091200 | 765250450 | 22600 | 22650 | 22650 | 22600 | 863 |
| 597 | 20230717 | 091100 | 745719800 | 22650 | 22450 | 22650 | 22450 | 822 |
| 598 | 20230717 | 091000 | 727156700 | 22500 | 22600 | 22650 | 22500 | 1736 |
| 599 | 20230717 | 090900 | 688031650 | 22600 | 22600 | 22650 | 22600 | 1078 |
| 600 | 20230717 | 090800 | 663646000 | 22550 | 22450 | 22550 | 22450 | 980 |
| 601 | 20230717 | 090700 | 641621250 | 22450 | 22300 | 22600 | 22250 | 1054 |
| 602 | 20230717 | 090600 | 618084150 | 22300 | 22550 | 22550 | 22250 | 3050 |
| 603 | 20230717 | 090500 | 549936100 | 22400 | 22700 | 22700 | 22400 | 2782 |
| 604 | 20230717 | 090400 | 487159400 | 22700 | 22350 | 22800 | 22350 | 2171 |
| 605 | 20230717 | 090300 | 438144500 | 22400 | 22100 | 22400 | 22050 | 3365 |
| 606 | 20230717 | 090200 | 363681600 | 22100 | 22100 | 22200 | 22050 | 4914 |
| 607 | 20230717 | 090100 | 255010050 | 22200 | 22300 | 22450 | 22150 | 4550 |
| 608 | 20230717 | 090000 | 153654750 | 22300 | 22450 | 22450 | 22300 | 6596 |