33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 192100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 4032 |
| 3 | 20230717 | 192000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 4 | 20230717 | 191900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 5 | 20230717 | 191800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 6 | 20230717 | 191700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 7 | 20230717 | 191600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 8 | 20230717 | 191500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 9 | 20230717 | 191400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 10 | 20230717 | 191300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 11 | 20230717 | 191200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 12 | 20230717 | 191100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 13 | 20230717 | 191000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 14 | 20230717 | 190900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 15 | 20230717 | 190800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 16 | 20230717 | 190700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 17 | 20230717 | 190600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 18 | 20230717 | 190500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 19 | 20230717 | 190400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 20 | 20230717 | 190300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 21 | 20230717 | 190200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 22 | 20230717 | 190100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 23 | 20230717 | 190000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 24 | 20230717 | 185900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 25 | 20230717 | 185800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 26 | 20230717 | 185700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 27 | 20230717 | 185600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 28 | 20230717 | 185500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 29 | 20230717 | 185400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 30 | 20230717 | 185300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 31 | 20230717 | 185200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 32 | 20230717 | 185100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 4032 |
| 33 | 20230717 | 185000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 34 | 20230717 | 184900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 35 | 20230717 | 184800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 36 | 20230717 | 184700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 37 | 20230717 | 184600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 38 | 20230717 | 184500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 39 | 20230717 | 184400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 40 | 20230717 | 184300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 41 | 20230717 | 184200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 42 | 20230717 | 184100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 43 | 20230717 | 184000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 44 | 20230717 | 183900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 45 | 20230717 | 183800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 46 | 20230717 | 183700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 47 | 20230717 | 183600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 48 | 20230717 | 183500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 49 | 20230717 | 183400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 50 | 20230717 | 183300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 51 | 20230717 | 183200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 52 | 20230717 | 183100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 53 | 20230717 | 183000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 54 | 20230717 | 182900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 55 | 20230717 | 182800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 56 | 20230717 | 182700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 57 | 20230717 | 182600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 58 | 20230717 | 182500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 59 | 20230717 | 182400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 60 | 20230717 | 182300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 61 | 20230717 | 182200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 62 | 20230717 | 182100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 4032 |
| 63 | 20230717 | 182000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 64 | 20230717 | 181900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 65 | 20230717 | 181800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 66 | 20230717 | 181700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 67 | 20230717 | 181600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 68 | 20230717 | 181500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 69 | 20230717 | 181400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 70 | 20230717 | 181300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 71 | 20230717 | 181200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 72 | 20230717 | 181100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 73 | 20230717 | 181000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 74 | 20230717 | 180900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 75 | 20230717 | 180800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 76 | 20230717 | 180700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 77 | 20230717 | 180600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 78 | 20230717 | 180500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 79 | 20230717 | 180400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 80 | 20230717 | 180300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 81 | 20230717 | 180200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 82 | 20230717 | 180100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 83 | 20230717 | 180000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 84 | 20230717 | 175900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 85 | 20230717 | 175800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 86 | 20230717 | 175700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 87 | 20230717 | 175600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 88 | 20230717 | 175500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 89 | 20230717 | 175400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 90 | 20230717 | 175300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 91 | 20230717 | 175200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 92 | 20230717 | 175100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 4032 |
| 93 | 20230717 | 175000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 94 | 20230717 | 174900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 95 | 20230717 | 174800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 96 | 20230717 | 174700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 97 | 20230717 | 174600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 98 | 20230717 | 174500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 99 | 20230717 | 174400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 100 | 20230717 | 174300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 101 | 20230717 | 174200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 102 | 20230717 | 174100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 103 | 20230717 | 174000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 104 | 20230717 | 173900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 105 | 20230717 | 173800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 106 | 20230717 | 173700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 107 | 20230717 | 173600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 108 | 20230717 | 173500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 109 | 20230717 | 173400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 110 | 20230717 | 173300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 111 | 20230717 | 173200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 112 | 20230717 | 173100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 113 | 20230717 | 173000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 114 | 20230717 | 172900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 115 | 20230717 | 172800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 116 | 20230717 | 172700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 117 | 20230717 | 172600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 118 | 20230717 | 172500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 119 | 20230717 | 172400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 120 | 20230717 | 172300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 121 | 20230717 | 172200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 122 | 20230717 | 172100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 4032 |
| 123 | 20230717 | 172000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 124 | 20230717 | 171900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 125 | 20230717 | 171800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 126 | 20230717 | 171700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 127 | 20230717 | 171600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 128 | 20230717 | 171500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 129 | 20230717 | 171400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 130 | 20230717 | 171300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 131 | 20230717 | 171200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 132 | 20230717 | 171100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 133 | 20230717 | 171000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 134 | 20230717 | 170900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 135 | 20230717 | 170800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 136 | 20230717 | 170700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 137 | 20230717 | 170600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 138 | 20230717 | 170500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 139 | 20230717 | 170400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 140 | 20230717 | 170300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 141 | 20230717 | 170200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 142 | 20230717 | 170100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 143 | 20230717 | 170000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 144 | 20230717 | 165900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 145 | 20230717 | 165800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 146 | 20230717 | 165700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 147 | 20230717 | 165600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 148 | 20230717 | 165500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 149 | 20230717 | 165400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 150 | 20230717 | 165300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 151 | 20230717 | 165200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 152 | 20230717 | 165100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 4032 |
| 153 | 20230717 | 165000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 154 | 20230717 | 164900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 155 | 20230717 | 164800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 156 | 20230717 | 164700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 157 | 20230717 | 164600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 158 | 20230717 | 164500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 159 | 20230717 | 164400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 160 | 20230717 | 164300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 161 | 20230717 | 164200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 162 | 20230717 | 164100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 163 | 20230717 | 164000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 164 | 20230717 | 163900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 165 | 20230717 | 163800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 166 | 20230717 | 163700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 167 | 20230717 | 163600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 168 | 20230717 | 163500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 169 | 20230717 | 163400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 170 | 20230717 | 163300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 171 | 20230717 | 163200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 172 | 20230717 | 163100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 173 | 20230717 | 163000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 174 | 20230717 | 162900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 175 | 20230717 | 162800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 176 | 20230717 | 162700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 177 | 20230717 | 162600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 178 | 20230717 | 162500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 179 | 20230717 | 162400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 180 | 20230717 | 162300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 181 | 20230717 | 162200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 182 | 20230717 | 162100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 4032 |
| 183 | 20230717 | 162000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 184 | 20230717 | 161900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 185 | 20230717 | 161800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 186 | 20230717 | 161700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 187 | 20230717 | 161600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 188 | 20230717 | 161500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 189 | 20230717 | 161400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 190 | 20230717 | 161300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 191 | 20230717 | 161200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 192 | 20230717 | 161100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 193 | 20230717 | 161000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 194 | 20230717 | 160900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 195 | 20230717 | 160800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 196 | 20230717 | 160700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 197 | 20230717 | 160600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 198 | 20230717 | 160500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 199 | 20230717 | 160400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 200 | 20230717 | 160300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 201 | 20230717 | 160200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 202 | 20230717 | 160100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 203 | 20230717 | 160000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 204 | 20230717 | 155900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 205 | 20230717 | 155800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 206 | 20230717 | 155700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 207 | 20230717 | 155600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 208 | 20230717 | 155500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 209 | 20230717 | 155400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 210 | 20230717 | 155300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 211 | 20230717 | 155200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 212 | 20230717 | 155100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 4032 |
| 213 | 20230717 | 155000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 214 | 20230717 | 154900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 215 | 20230717 | 154800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 216 | 20230717 | 154700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 217 | 20230717 | 154600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 218 | 20230717 | 154500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 219 | 20230717 | 154400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 220 | 20230717 | 154300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 221 | 20230717 | 154200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 222 | 20230717 | 154100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 223 | 20230717 | 154000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 224 | 20230717 | 153900 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 225 | 20230717 | 153800 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 226 | 20230717 | 153700 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 227 | 20230717 | 153600 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 228 | 20230717 | 153500 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 229 | 20230717 | 153400 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 230 | 20230717 | 153300 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 231 | 20230717 | 153200 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 232 | 20230717 | 153100 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 233 | 20230717 | 153000 | 6108820250 | 30950 | 30950 | 30950 | 30950 | 4032 |
| 234 | 20230717 | 152900 | 5984029850 | 30950 | 30950 | 30950 | 30950 | 0 |
| 235 | 20230717 | 152800 | 5984029850 | 30950 | 30950 | 30950 | 30950 | 0 |
| 236 | 20230717 | 152700 | 5984029850 | 30950 | 30950 | 30950 | 30950 | 0 |
| 237 | 20230717 | 152600 | 5984029850 | 30950 | 30950 | 30950 | 30950 | 0 |
| 238 | 20230717 | 152500 | 5984029850 | 30950 | 30950 | 30950 | 30950 | 0 |
| 239 | 20230717 | 152400 | 5984029850 | 30950 | 30950 | 30950 | 30950 | 0 |
| 240 | 20230717 | 152300 | 5984029850 | 30950 | 30950 | 30950 | 30950 | 0 |
| 241 | 20230717 | 152200 | 5984029850 | 30950 | 30950 | 30950 | 30950 | 0 |
| 242 | 20230717 | 152100 | 5984029850 | 30950 | 30950 | 30950 | 30950 | 0 |
| 243 | 20230717 | 152000 | 5984029850 | 30950 | 30950 | 30950 | 30950 | 0 |
| 244 | 20230717 | 151900 | 5984029850 | 30950 | 30950 | 30950 | 30900 | 218 |
| 245 | 20230717 | 151800 | 5977288800 | 30950 | 30950 | 30950 | 30950 | 100 |
| 246 | 20230717 | 151700 | 5974193800 | 30950 | 30900 | 30950 | 30900 | 23 |
| 247 | 20230717 | 151600 | 5973482200 | 30900 | 30900 | 30900 | 30900 | 114 |
| 248 | 20230717 | 151500 | 5969959600 | 30900 | 30900 | 30900 | 30850 | 267 |
| 249 | 20230717 | 151400 | 5961710800 | 30850 | 30900 | 31000 | 30850 | 907 |
| 250 | 20230717 | 151300 | 5933674650 | 30900 | 30850 | 30900 | 30850 | 332 |
| 251 | 20230717 | 151200 | 5923424450 | 30900 | 30850 | 30900 | 30850 | 686 |
| 252 | 20230717 | 151100 | 5902254750 | 30850 | 30900 | 30900 | 30850 | 727 |
| 253 | 20230717 | 151000 | 5879818750 | 30950 | 30900 | 30950 | 30850 | 338 |
| 254 | 20230717 | 150900 | 5869376800 | 30900 | 30900 | 30900 | 30900 | 145 |
| 255 | 20230717 | 150800 | 5864896300 | 30900 | 30900 | 30900 | 30900 | 681 |
| 256 | 20230717 | 150700 | 5843853400 | 30900 | 30850 | 30900 | 30850 | 102 |
| 257 | 20230717 | 150600 | 5840704150 | 30900 | 30850 | 30900 | 30850 | 100 |
| 258 | 20230717 | 150500 | 5837617550 | 30900 | 30900 | 30900 | 30850 | 169 |
| 259 | 20230717 | 150400 | 5832402800 | 30900 | 30900 | 30900 | 30800 | 204 |
| 260 | 20230717 | 150300 | 5826110800 | 30900 | 30800 | 30900 | 30800 | 324 |
| 261 | 20230717 | 150200 | 5816120500 | 30850 | 30900 | 30900 | 30850 | 536 |
| 262 | 20230717 | 150100 | 5799584100 | 30900 | 30850 | 30900 | 30850 | 81 |
| 263 | 20230717 | 150000 | 5797084050 | 30850 | 30850 | 30900 | 30850 | 279 |
| 264 | 20230717 | 145900 | 5788475900 | 30850 | 30900 | 30900 | 30850 | 176 |
| 265 | 20230717 | 145800 | 5783044750 | 30850 | 30900 | 30950 | 30850 | 225 |
| 266 | 20230717 | 145700 | 5776100050 | 30900 | 30850 | 30950 | 30850 | 153 |
| 267 | 20230717 | 145600 | 5771378050 | 30900 | 30900 | 30950 | 30850 | 173 |
| 268 | 20230717 | 145500 | 5766034400 | 30900 | 30900 | 30950 | 30850 | 135 |
| 269 | 20230717 | 145400 | 5761865400 | 30900 | 30900 | 30900 | 30850 | 221 |
| 270 | 20230717 | 145300 | 5755039450 | 30900 | 30800 | 30900 | 30800 | 147 |
| 271 | 20230717 | 145200 | 5750503450 | 30900 | 30900 | 30950 | 30850 | 129 |
| 272 | 20230717 | 145100 | 5746521350 | 30900 | 30900 | 30900 | 30850 | 209 |
| 273 | 20230717 | 145000 | 5740071550 | 30900 | 30900 | 30950 | 30850 | 960 |
| 274 | 20230717 | 144900 | 5710422550 | 30900 | 30900 | 30900 | 30850 | 241 |
| 275 | 20230717 | 144800 | 5702981150 | 30900 | 30900 | 30950 | 30850 | 853 |
| 276 | 20230717 | 144700 | 5676624750 | 30900 | 30900 | 30950 | 30850 | 303 |
| 277 | 20230717 | 144600 | 5667264500 | 30900 | 30900 | 30950 | 30900 | 142 |
| 278 | 20230717 | 144500 | 5662876150 | 30900 | 30950 | 31000 | 30850 | 1884 |
| 279 | 20230717 | 144400 | 5604690300 | 30950 | 31000 | 31000 | 30900 | 171 |
| 280 | 20230717 | 144300 | 5599399800 | 31000 | 30950 | 31000 | 30900 | 247 |
| 281 | 20230717 | 144200 | 5591750450 | 30900 | 31000 | 31000 | 30900 | 118 |
| 282 | 20230717 | 144100 | 5588098300 | 31050 | 30950 | 31050 | 30950 | 437 |
| 283 | 20230717 | 144000 | 5574565050 | 30950 | 30950 | 31000 | 30950 | 144 |
| 284 | 20230717 | 143900 | 5570107650 | 31000 | 30950 | 31100 | 30950 | 184 |
| 285 | 20230717 | 143800 | 5564410400 | 30950 | 31000 | 31000 | 30950 | 110 |
| 286 | 20230717 | 143700 | 5561001000 | 31000 | 31000 | 31050 | 30950 | 227 |
| 287 | 20230717 | 143600 | 5553969200 | 30950 | 31000 | 31100 | 30950 | 165 |
| 288 | 20230717 | 143500 | 5548858950 | 30950 | 30950 | 31050 | 30950 | 167 |
| 289 | 20230717 | 143400 | 5543683850 | 30950 | 31050 | 31050 | 30950 | 351 |
| 290 | 20230717 | 143300 | 5532810050 | 31000 | 31000 | 31000 | 30950 | 143 |
| 291 | 20230717 | 143200 | 5528378850 | 31000 | 31000 | 31050 | 30950 | 184 |
| 292 | 20230717 | 143100 | 5522674800 | 31000 | 31050 | 31050 | 30950 | 133 |
| 293 | 20230717 | 143000 | 5518551300 | 31050 | 31000 | 31050 | 31000 | 363 |
| 294 | 20230717 | 142900 | 5507295450 | 31000 | 31050 | 31100 | 31000 | 283 |
| 295 | 20230717 | 142800 | 5498520400 | 31000 | 31000 | 31100 | 31000 | 418 |
| 296 | 20230717 | 142700 | 5485558050 | 30950 | 31000 | 31000 | 30950 | 107 |
| 297 | 20230717 | 142600 | 5482243400 | 31000 | 31000 | 31000 | 30950 | 224 |
| 298 | 20230717 | 142500 | 5475301750 | 31000 | 31000 | 31000 | 30950 | 111 |
| 299 | 20230717 | 142400 | 5471863100 | 31000 | 31000 | 31000 | 30950 | 71 |
| 300 | 20230717 | 142300 | 5469664450 | 30950 | 31000 | 31000 | 30950 | 317 |
| 301 | 20230717 | 142200 | 5459841050 | 31100 | 31000 | 31100 | 31000 | 120 |
| 302 | 20230717 | 142100 | 5456116450 | 30950 | 31050 | 31050 | 30950 | 96 |
| 303 | 20230717 | 142000 | 5453140750 | 31050 | 30950 | 31050 | 30950 | 601 |
| 304 | 20230717 | 141900 | 5434532850 | 30950 | 31000 | 31000 | 30950 | 127 |
| 305 | 20230717 | 141800 | 5430598200 | 31000 | 31050 | 31050 | 31000 | 61 |
| 306 | 20230717 | 141700 | 5428706750 | 31050 | 31000 | 31050 | 31000 | 144 |
| 307 | 20230717 | 141600 | 5424240850 | 30900 | 31000 | 31000 | 30900 | 687 |
| 308 | 20230717 | 141500 | 5402978850 | 31000 | 31050 | 31050 | 31000 | 147 |
| 309 | 20230717 | 141400 | 5398415700 | 30950 | 30950 | 31050 | 30950 | 105 |
| 310 | 20230717 | 141300 | 5395164850 | 30950 | 31000 | 31100 | 30950 | 272 |
| 311 | 20230717 | 141200 | 5386724350 | 31050 | 30900 | 31050 | 30900 | 2403 |
| 312 | 20230717 | 141100 | 5312236100 | 31000 | 30900 | 31000 | 30900 | 95 |
| 313 | 20230717 | 141000 | 5309296500 | 31000 | 30900 | 31000 | 30900 | 482 |
| 314 | 20230717 | 140900 | 5294400900 | 31000 | 30900 | 31000 | 30900 | 536 |
| 315 | 20230717 | 140800 | 5277816100 | 30950 | 30900 | 30950 | 30900 | 117 |
| 316 | 20230717 | 140700 | 5274197300 | 30950 | 30950 | 31000 | 30900 | 248 |
| 317 | 20230717 | 140600 | 5266521900 | 30950 | 31000 | 31000 | 30950 | 284 |
| 318 | 20230717 | 140500 | 5257719300 | 31000 | 31000 | 31000 | 30950 | 33 |
| 319 | 20230717 | 140400 | 5256696400 | 31000 | 30950 | 31000 | 30900 | 85 |
| 320 | 20230717 | 140300 | 5254067450 | 30950 | 31000 | 31000 | 30950 | 971 |
| 321 | 20230717 | 140200 | 5223990050 | 31000 | 31050 | 31050 | 31000 | 99 |
| 322 | 20230717 | 140100 | 5220920950 | 31050 | 31050 | 31050 | 31000 | 60 |
| 323 | 20230717 | 140000 | 5219060300 | 31000 | 30950 | 31050 | 30950 | 591 |
| 324 | 20230717 | 135900 | 5200742350 | 30950 | 30950 | 31000 | 30950 | 1137 |
| 325 | 20230717 | 135800 | 5165507500 | 30950 | 30950 | 30950 | 30950 | 239 |
| 326 | 20230717 | 135700 | 5158110450 | 30950 | 31000 | 31000 | 30900 | 1279 |
| 327 | 20230717 | 135600 | 5118540400 | 31000 | 31050 | 31100 | 31000 | 1823 |
| 328 | 20230717 | 135500 | 5061973700 | 31000 | 30950 | 31000 | 30950 | 1847 |
| 329 | 20230717 | 135400 | 5004754050 | 30950 | 31000 | 31000 | 30950 | 251 |
| 330 | 20230717 | 135300 | 4996978150 | 31000 | 31100 | 31100 | 31000 | 252 |
| 331 | 20230717 | 135200 | 4989165150 | 31000 | 31000 | 31000 | 30950 | 409 |
| 332 | 20230717 | 135100 | 4976488500 | 31000 | 31000 | 31000 | 30950 | 714 |
| 333 | 20230717 | 135000 | 4954356850 | 31050 | 31050 | 31050 | 30950 | 458 |
| 334 | 20230717 | 134900 | 4940177300 | 31050 | 31000 | 31050 | 30950 | 96 |
| 335 | 20230717 | 134800 | 4937201800 | 31000 | 31000 | 31050 | 31000 | 333 |
| 336 | 20230717 | 134700 | 4926871850 | 31000 | 31050 | 31050 | 31000 | 729 |
| 337 | 20230717 | 134600 | 4904272800 | 31050 | 31000 | 31050 | 31000 | 455 |
| 338 | 20230717 | 134500 | 4890162900 | 31000 | 31050 | 31050 | 31000 | 101 |
| 339 | 20230717 | 134400 | 4887031000 | 31050 | 31050 | 31050 | 30950 | 486 |
| 340 | 20230717 | 134300 | 4871987100 | 30950 | 30950 | 31000 | 30900 | 754 |
| 341 | 20230717 | 134200 | 4848680400 | 31000 | 31050 | 31050 | 30900 | 124 |
| 342 | 20230717 | 134100 | 4844842700 | 31050 | 31000 | 31050 | 30950 | 467 |
| 343 | 20230717 | 134000 | 4830388850 | 31000 | 31050 | 31050 | 30950 | 69 |
| 344 | 20230717 | 133900 | 4828251150 | 30950 | 31050 | 31050 | 30950 | 57 |
| 345 | 20230717 | 133800 | 4826486000 | 31000 | 30900 | 31000 | 30900 | 856 |
| 346 | 20230717 | 133700 | 4799996550 | 30950 | 30950 | 30950 | 30950 | 47 |
| 347 | 20230717 | 133600 | 4798541900 | 30900 | 31000 | 31050 | 30900 | 649 |
| 348 | 20230717 | 133500 | 4778424650 | 30900 | 30950 | 31000 | 30900 | 100 |
| 349 | 20230717 | 133400 | 4775329500 | 30950 | 30950 | 30950 | 30950 | 465 |
| 350 | 20230717 | 133300 | 4760937750 | 30900 | 31000 | 31000 | 30900 | 162 |
| 351 | 20230717 | 133200 | 4755920450 | 31100 | 31100 | 31100 | 31100 | 727 |
| 352 | 20230717 | 133100 | 4733310750 | 31100 | 31000 | 31100 | 31000 | 928 |
| 353 | 20230717 | 133000 | 4704521800 | 31000 | 31000 | 31000 | 30900 | 596 |
| 354 | 20230717 | 132900 | 4686070750 | 31050 | 30900 | 31050 | 30900 | 1594 |
| 355 | 20230717 | 132800 | 4636710850 | 30800 | 30800 | 30900 | 30800 | 468 |
| 356 | 20230717 | 132700 | 4622296350 | 30850 | 30850 | 30850 | 30800 | 135 |
| 357 | 20230717 | 132600 | 4618132100 | 30950 | 30950 | 30950 | 30800 | 242 |
| 358 | 20230717 | 132500 | 4610657150 | 30950 | 30850 | 30950 | 30800 | 862 |
| 359 | 20230717 | 132400 | 4584073150 | 30850 | 30800 | 30850 | 30750 | 645 |
| 360 | 20230717 | 132300 | 4564194100 | 30800 | 30800 | 30800 | 30800 | 135 |
| 361 | 20230717 | 132200 | 4560036100 | 30800 | 30800 | 30800 | 30800 | 715 |
| 362 | 20230717 | 132100 | 4538014100 | 30800 | 30800 | 30900 | 30800 | 722 |
| 363 | 20230717 | 132000 | 4515762650 | 30800 | 30850 | 30950 | 30800 | 991 |
| 364 | 20230717 | 131900 | 4485189650 | 30850 | 30900 | 30950 | 30850 | 306 |
| 365 | 20230717 | 131800 | 4475742400 | 30850 | 30850 | 30850 | 30850 | 478 |
| 366 | 20230717 | 131700 | 4460996100 | 30850 | 30850 | 30900 | 30850 | 962 |
| 367 | 20230717 | 131600 | 4431288050 | 30800 | 30800 | 30850 | 30800 | 726 |
| 368 | 20230717 | 131500 | 4408905050 | 30800 | 30900 | 30900 | 30800 | 644 |
| 369 | 20230717 | 131400 | 4389021050 | 30900 | 30900 | 30900 | 30900 | 72 |
| 370 | 20230717 | 131300 | 4386796250 | 30900 | 30850 | 30900 | 30850 | 145 |
| 371 | 20230717 | 131200 | 4382318100 | 30850 | 30850 | 30850 | 30850 | 680 |
| 372 | 20230717 | 131100 | 4361340100 | 30850 | 30900 | 30900 | 30850 | 706 |
| 373 | 20230717 | 131000 | 4339559900 | 30900 | 30900 | 30900 | 30900 | 350 |
| 374 | 20230717 | 130900 | 4328744900 | 30900 | 30900 | 30900 | 30900 | 539 |
| 375 | 20230717 | 130800 | 4312089800 | 31000 | 30900 | 31000 | 30900 | 124 |
| 376 | 20230717 | 130700 | 4308254250 | 30950 | 30900 | 30950 | 30900 | 188 |
| 377 | 20230717 | 130600 | 4302438000 | 30950 | 30950 | 30950 | 30950 | 490 |
| 378 | 20230717 | 130500 | 4287272500 | 30950 | 30950 | 30950 | 30950 | 474 |
| 379 | 20230717 | 130400 | 4272602200 | 30950 | 30950 | 30950 | 30950 | 85 |
| 380 | 20230717 | 130300 | 4269971450 | 30950 | 30950 | 30950 | 30950 | 313 |
| 381 | 20230717 | 130200 | 4260284100 | 31000 | 30950 | 31000 | 30950 | 168 |
| 382 | 20230717 | 130100 | 4255078450 | 31000 | 30950 | 31000 | 30950 | 48 |
| 383 | 20230717 | 130000 | 4253592800 | 30950 | 31000 | 31050 | 30950 | 473 |
| 384 | 20230717 | 125900 | 4238927900 | 31000 | 31050 | 31050 | 31000 | 269 |
| 385 | 20230717 | 125800 | 4230587750 | 31050 | 31050 | 31050 | 31050 | 165 |
| 386 | 20230717 | 125700 | 4225464500 | 31000 | 31000 | 31000 | 30950 | 500 |
| 387 | 20230717 | 125600 | 4209966850 | 30950 | 30950 | 31000 | 30900 | 522 |
| 388 | 20230717 | 125500 | 4193813150 | 30950 | 30950 | 30950 | 30950 | 94 |
| 389 | 20230717 | 125400 | 4190903850 | 30950 | 31000 | 31000 | 30950 | 48 |
| 390 | 20230717 | 125300 | 4189418200 | 30950 | 30950 | 30950 | 30950 | 111 |
| 391 | 20230717 | 125200 | 4185982750 | 30950 | 30950 | 31000 | 30950 | 549 |
| 392 | 20230717 | 125100 | 4168990000 | 30950 | 30950 | 30950 | 30950 | 47 |
| 393 | 20230717 | 125000 | 4167535350 | 30950 | 31000 | 31000 | 30950 | 328 |
| 394 | 20230717 | 124900 | 4157375450 | 31000 | 31000 | 31050 | 31000 | 385 |
| 395 | 20230717 | 124800 | 4145440400 | 31000 | 31050 | 31050 | 31000 | 204 |
| 396 | 20230717 | 124700 | 4139115300 | 31050 | 31050 | 31050 | 31050 | 66 |
| 397 | 20230717 | 124600 | 4137066000 | 31050 | 31050 | 31050 | 31050 | 464 |
| 398 | 20230717 | 124500 | 4122658800 | 31050 | 31050 | 31050 | 31050 | 96 |
| 399 | 20230717 | 124400 | 4119678000 | 31050 | 31100 | 31100 | 31050 | 116 |
| 400 | 20230717 | 124300 | 4116076100 | 31050 | 31100 | 31100 | 31050 | 698 |
| 401 | 20230717 | 124200 | 4094391600 | 31100 | 31150 | 31150 | 31100 | 82 |
| 402 | 20230717 | 124100 | 4091841250 | 31100 | 31100 | 31100 | 31100 | 57 |
| 403 | 20230717 | 124000 | 4090068550 | 31100 | 31100 | 31200 | 31100 | 133 |
| 404 | 20230717 | 123900 | 4085932150 | 31100 | 31200 | 31200 | 31100 | 467 |
| 405 | 20230717 | 123800 | 4071408150 | 31100 | 31200 | 31200 | 31100 | 133 |
| 406 | 20230717 | 123700 | 4067268450 | 31150 | 31150 | 31150 | 31100 | 388 |
| 407 | 20230717 | 123600 | 4055184600 | 31150 | 31200 | 31200 | 31150 | 126 |
| 408 | 20230717 | 123500 | 4051259550 | 31200 | 31200 | 31200 | 31150 | 54 |
| 409 | 20230717 | 123400 | 4049575150 | 31200 | 31200 | 31200 | 31150 | 453 |
| 410 | 20230717 | 123300 | 4035447700 | 31150 | 31350 | 31350 | 31150 | 317 |
| 411 | 20230717 | 123200 | 4025559350 | 31150 | 31300 | 31400 | 31150 | 724 |
| 412 | 20230717 | 123100 | 4002873200 | 31150 | 31300 | 31300 | 31150 | 127 |
| 413 | 20230717 | 123000 | 3998913750 | 31250 | 31150 | 31350 | 31150 | 816 |
| 414 | 20230717 | 122900 | 3973471950 | 31200 | 31200 | 31200 | 31150 | 854 |
| 415 | 20230717 | 122800 | 3946829500 | 31200 | 31250 | 31250 | 31200 | 113 |
| 416 | 20230717 | 122700 | 3943300750 | 31250 | 31300 | 31300 | 31250 | 328 |
| 417 | 20230717 | 122600 | 3933040250 | 31300 | 31350 | 31350 | 31300 | 146 |
| 418 | 20230717 | 122500 | 3928469950 | 31300 | 31350 | 31350 | 31300 | 306 |
| 419 | 20230717 | 122400 | 3918879200 | 31300 | 31350 | 31350 | 31300 | 290 |
| 420 | 20230717 | 122300 | 3909791700 | 31300 | 31400 | 31400 | 31300 | 957 |
| 421 | 20230717 | 122200 | 3879753550 | 31400 | 31350 | 31450 | 31350 | 1923 |
| 422 | 20230717 | 122100 | 3819387400 | 31350 | 31300 | 31350 | 31300 | 437 |
| 423 | 20230717 | 122000 | 3805701000 | 31250 | 31300 | 31350 | 31250 | 1043 |
| 424 | 20230717 | 121900 | 3773038550 | 31250 | 31350 | 31350 | 31250 | 325 |
| 425 | 20230717 | 121800 | 3762859100 | 31300 | 31250 | 31300 | 31150 | 2250 |
| 426 | 20230717 | 121700 | 3692492050 | 31100 | 31100 | 31200 | 31100 | 873 |
| 427 | 20230717 | 121600 | 3665300850 | 31150 | 31150 | 31200 | 31150 | 255 |
| 428 | 20230717 | 121500 | 3657355450 | 31150 | 31150 | 31150 | 31150 | 58 |
| 429 | 20230717 | 121400 | 3655548750 | 31150 | 31150 | 31200 | 31150 | 723 |
| 430 | 20230717 | 121300 | 3633014450 | 31200 | 31100 | 31200 | 31000 | 1578 |
| 431 | 20230717 | 121200 | 3583883950 | 31100 | 31050 | 31100 | 31050 | 454 |
| 432 | 20230717 | 121100 | 3569786900 | 31100 | 31050 | 31100 | 31050 | 67 |
| 433 | 20230717 | 121000 | 3567706150 | 31050 | 31050 | 31150 | 31050 | 592 |
| 434 | 20230717 | 120900 | 3549311750 | 31150 | 31050 | 31150 | 31050 | 64 |
| 435 | 20230717 | 120800 | 3547324350 | 31050 | 31050 | 31150 | 31050 | 69 |
| 436 | 20230717 | 120700 | 3545179800 | 31050 | 31100 | 31100 | 31050 | 599 |
| 437 | 20230717 | 120600 | 3526575600 | 31100 | 31050 | 31100 | 31050 | 364 |
| 438 | 20230717 | 120500 | 3515258000 | 31100 | 31100 | 31100 | 31050 | 194 |
| 439 | 20230717 | 120400 | 3509228700 | 31050 | 31050 | 31100 | 31050 | 465 |
| 440 | 20230717 | 120300 | 3494790400 | 31100 | 31050 | 31100 | 31050 | 48 |
| 441 | 20230717 | 120200 | 3493299950 | 31150 | 31150 | 31150 | 31050 | 52 |
| 442 | 20230717 | 120100 | 3491684900 | 31150 | 31050 | 31150 | 31050 | 527 |
| 443 | 20230717 | 120000 | 3475315250 | 31150 | 31050 | 31150 | 31050 | 473 |
| 444 | 20230717 | 115900 | 3460608500 | 31050 | 31100 | 31100 | 31000 | 166 |
| 445 | 20230717 | 115800 | 3455453350 | 31100 | 31100 | 31100 | 31000 | 325 |
| 446 | 20230717 | 115700 | 3445350550 | 31050 | 31050 | 31050 | 31050 | 464 |
| 447 | 20230717 | 115600 | 3430943350 | 31100 | 31100 | 31100 | 31050 | 79 |
| 448 | 20230717 | 115500 | 3428488800 | 31050 | 31050 | 31100 | 31050 | 447 |
| 449 | 20230717 | 115400 | 3414598400 | 31100 | 31150 | 31150 | 31100 | 340 |
| 450 | 20230717 | 115300 | 3404024350 | 31150 | 31150 | 31150 | 31100 | 77 |
| 451 | 20230717 | 115200 | 3401629150 | 31150 | 31150 | 31150 | 31050 | 278 |
| 452 | 20230717 | 115100 | 3392977800 | 31150 | 31150 | 31150 | 31100 | 1634 |
| 453 | 20230717 | 115000 | 3342148900 | 31150 | 31200 | 31200 | 31100 | 358 |
| 454 | 20230717 | 114900 | 3330999500 | 31100 | 31100 | 31200 | 31100 | 99 |
| 455 | 20230717 | 114800 | 3327913250 | 31200 | 31050 | 31200 | 31050 | 702 |
| 456 | 20230717 | 114700 | 3306090450 | 31050 | 31050 | 31050 | 31050 | 47 |
| 457 | 20230717 | 114600 | 3304631100 | 31000 | 31050 | 31050 | 31000 | 77 |
| 458 | 20230717 | 114500 | 3302244000 | 31200 | 31100 | 31200 | 31000 | 1679 |
| 459 | 20230717 | 114400 | 3249977350 | 31050 | 31100 | 31100 | 31050 | 472 |
| 460 | 20230717 | 114300 | 3235321350 | 31100 | 31100 | 31100 | 31100 | 118 |
| 461 | 20230717 | 114200 | 3231651550 | 31150 | 31150 | 31150 | 31050 | 148 |
| 462 | 20230717 | 114100 | 3227046050 | 31050 | 31050 | 31050 | 31050 | 475 |
| 463 | 20230717 | 114000 | 3212297300 | 31050 | 31100 | 31100 | 31050 | 550 |
| 464 | 20230717 | 113900 | 3195195000 | 31000 | 31050 | 31050 | 31000 | 553 |
| 465 | 20230717 | 113800 | 3178030650 | 31050 | 31100 | 31150 | 31050 | 1335 |
| 466 | 20230717 | 113700 | 3136570700 | 31100 | 31100 | 31100 | 31050 | 586 |
| 467 | 20230717 | 113600 | 3118348450 | 31100 | 31100 | 31100 | 31050 | 463 |
| 468 | 20230717 | 113500 | 3103951500 | 31100 | 31100 | 31150 | 31100 | 575 |
| 469 | 20230717 | 113400 | 3086068450 | 31100 | 31150 | 31150 | 31100 | 58 |
| 470 | 20230717 | 113300 | 3084264100 | 31150 | 31150 | 31150 | 31150 | 260 |
| 471 | 20230717 | 113200 | 3076165100 | 31150 | 31200 | 31200 | 31150 | 684 |
| 472 | 20230717 | 113100 | 3054826650 | 31200 | 31250 | 31250 | 31200 | 77 |
| 473 | 20230717 | 113000 | 3052423050 | 31250 | 31100 | 31250 | 31100 | 1348 |
| 474 | 20230717 | 112900 | 3010360500 | 31050 | 31050 | 31150 | 31050 | 2036 |
| 475 | 20230717 | 112800 | 2947074300 | 31100 | 31100 | 31150 | 31100 | 518 |
| 476 | 20230717 | 112700 | 2930945950 | 31100 | 31150 | 31150 | 31100 | 1202 |
| 477 | 20230717 | 112600 | 2893556100 | 31150 | 31150 | 31150 | 31150 | 265 |
| 478 | 20230717 | 112500 | 2885301350 | 31150 | 31150 | 31200 | 31150 | 551 |
| 479 | 20230717 | 112400 | 2868137600 | 31150 | 31150 | 31150 | 31100 | 2225 |
| 480 | 20230717 | 112300 | 2798829800 | 31150 | 31150 | 31200 | 31150 | 181 |
| 481 | 20230717 | 112200 | 2793185950 | 31150 | 31200 | 31200 | 31150 | 579 |
| 482 | 20230717 | 112100 | 2775123500 | 31200 | 31150 | 31200 | 31150 | 841 |
| 483 | 20230717 | 112000 | 2748897900 | 31100 | 31150 | 31150 | 31100 | 59 |
| 484 | 20230717 | 111900 | 2747062400 | 31050 | 31100 | 31100 | 31050 | 1683 |
| 485 | 20230717 | 111800 | 2694751450 | 31100 | 31100 | 31100 | 31100 | 251 |
| 486 | 20230717 | 111700 | 2686945350 | 31100 | 31150 | 31150 | 31100 | 193 |
| 487 | 20230717 | 111600 | 2680935750 | 31100 | 31100 | 31150 | 31050 | 533 |
| 488 | 20230717 | 111500 | 2664360450 | 31100 | 31200 | 31200 | 31100 | 1019 |
| 489 | 20230717 | 111400 | 2632592950 | 31150 | 31150 | 31200 | 31100 | 218 |
| 490 | 20230717 | 111300 | 2625800050 | 31100 | 31000 | 31150 | 31000 | 576 |
| 491 | 20230717 | 111200 | 2607913450 | 31000 | 31150 | 31150 | 31000 | 273 |
| 492 | 20230717 | 111100 | 2599438150 | 31100 | 31100 | 31100 | 31100 | 161 |
| 493 | 20230717 | 111000 | 2594431050 | 31100 | 31100 | 31150 | 31050 | 839 |
| 494 | 20230717 | 110900 | 2568345800 | 31100 | 31150 | 31200 | 31100 | 883 |
| 495 | 20230717 | 110800 | 2540834700 | 31150 | 31050 | 31200 | 31050 | 1290 |
| 496 | 20230717 | 110700 | 2500697900 | 31050 | 31100 | 31100 | 31050 | 449 |
| 497 | 20230717 | 110600 | 2486734850 | 31000 | 31000 | 31100 | 30950 | 3240 |
| 498 | 20230717 | 110500 | 2386242950 | 30950 | 30900 | 30950 | 30900 | 278 |
| 499 | 20230717 | 110400 | 2377641750 | 30900 | 30950 | 30950 | 30900 | 188 |
| 500 | 20230717 | 110300 | 2371826550 | 30900 | 30950 | 30950 | 30900 | 60 |
| 501 | 20230717 | 110200 | 2369971900 | 30850 | 30900 | 30950 | 30850 | 1114 |
| 502 | 20230717 | 110100 | 2335540050 | 30900 | 30950 | 30950 | 30900 | 138 |
| 503 | 20230717 | 110000 | 2331271300 | 30900 | 30950 | 30950 | 30900 | 86 |
| 504 | 20230717 | 105900 | 2328611950 | 30950 | 31000 | 31000 | 30950 | 1643 |
| 505 | 20230717 | 105800 | 2277757700 | 31000 | 30950 | 31050 | 30950 | 1808 |
| 506 | 20230717 | 105700 | 2221708750 | 30900 | 30850 | 31000 | 30800 | 3242 |
| 507 | 20230717 | 105600 | 2121455950 | 30800 | 30800 | 30850 | 30750 | 1062 |
| 508 | 20230717 | 105500 | 2088739600 | 30800 | 30800 | 30850 | 30750 | 1334 |
| 509 | 20230717 | 105400 | 2047649900 | 30700 | 30700 | 30700 | 30700 | 47 |
| 510 | 20230717 | 105300 | 2046207000 | 30650 | 30650 | 30750 | 30650 | 763 |
| 511 | 20230717 | 105200 | 2022803850 | 30700 | 30700 | 30700 | 30700 | 52 |
| 512 | 20230717 | 105100 | 2021207450 | 30700 | 30700 | 30750 | 30700 | 523 |
| 513 | 20230717 | 105000 | 2005128600 | 30700 | 30700 | 30750 | 30650 | 575 |
| 514 | 20230717 | 104900 | 1987474800 | 30700 | 30700 | 30700 | 30700 | 243 |
| 515 | 20230717 | 104800 | 1980014700 | 30600 | 30750 | 30750 | 30600 | 198 |
| 516 | 20230717 | 104700 | 1973940750 | 30600 | 30650 | 30700 | 30600 | 1958 |
| 517 | 20230717 | 104600 | 1913962950 | 30600 | 30650 | 30650 | 30600 | 528 |
| 518 | 20230717 | 104500 | 1897805650 | 30650 | 30650 | 30700 | 30650 | 83 |
| 519 | 20230717 | 104400 | 1895260700 | 30600 | 30600 | 30750 | 30600 | 1047 |
| 520 | 20230717 | 104300 | 1863222350 | 30600 | 30650 | 30650 | 30600 | 238 |
| 521 | 20230717 | 104200 | 1855930500 | 30650 | 30700 | 30750 | 30650 | 586 |
| 522 | 20230717 | 104100 | 1837942450 | 30700 | 30750 | 30750 | 30700 | 116 |
| 523 | 20230717 | 104000 | 1834380650 | 30700 | 30750 | 30750 | 30700 | 439 |
| 524 | 20230717 | 103900 | 1820903250 | 30700 | 30750 | 30750 | 30700 | 95 |
| 525 | 20230717 | 103800 | 1817984350 | 30700 | 30750 | 30750 | 30700 | 134 |
| 526 | 20230717 | 103700 | 1813866200 | 30750 | 30800 | 30800 | 30750 | 416 |
| 527 | 20230717 | 103600 | 1801055750 | 30800 | 30750 | 30850 | 30750 | 634 |
| 528 | 20230717 | 103500 | 1781506500 | 30800 | 30800 | 30850 | 30750 | 123 |
| 529 | 20230717 | 103400 | 1777717400 | 30800 | 30750 | 30800 | 30700 | 968 |
| 530 | 20230717 | 103300 | 1747922650 | 30750 | 30800 | 30850 | 30750 | 148 |
| 531 | 20230717 | 103200 | 1743364950 | 30800 | 30750 | 30850 | 30750 | 147 |
| 532 | 20230717 | 103100 | 1738833600 | 30750 | 30750 | 30850 | 30750 | 473 |
| 533 | 20230717 | 103000 | 1724286750 | 30700 | 30750 | 30750 | 30700 | 1020 |
| 534 | 20230717 | 102900 | 1692967000 | 30700 | 30700 | 30750 | 30700 | 317 |
| 535 | 20230717 | 102800 | 1683231600 | 30700 | 30700 | 30750 | 30700 | 255 |
| 536 | 20230717 | 102700 | 1675402600 | 30700 | 30700 | 30700 | 30700 | 0 |
| 537 | 20230717 | 102600 | 1675402600 | 30700 | 30800 | 30800 | 30700 | 854 |
| 538 | 20230717 | 102500 | 1649105450 | 30800 | 30800 | 30850 | 30800 | 161 |
| 539 | 20230717 | 102400 | 1644146600 | 30700 | 30800 | 30800 | 30700 | 175 |
| 540 | 20230717 | 102300 | 1638761300 | 30700 | 30700 | 30700 | 30700 | 49 |
| 541 | 20230717 | 102200 | 1637257000 | 30700 | 30700 | 30700 | 30700 | 47 |
| 542 | 20230717 | 102100 | 1635814100 | 30800 | 30700 | 30800 | 30700 | 461 |
| 543 | 20230717 | 102000 | 1621651250 | 30700 | 30800 | 30800 | 30700 | 627 |
| 544 | 20230717 | 101900 | 1602344350 | 30700 | 30750 | 30750 | 30700 | 58 |
| 545 | 20230717 | 101800 | 1600563550 | 30700 | 30800 | 30800 | 30700 | 48 |
| 546 | 20230717 | 101700 | 1599089850 | 30750 | 30600 | 30800 | 30600 | 1149 |
| 547 | 20230717 | 101600 | 1563807250 | 30600 | 30650 | 30700 | 30600 | 268 |
| 548 | 20230717 | 101500 | 1555595550 | 30650 | 30750 | 30750 | 30650 | 318 |
| 549 | 20230717 | 101400 | 1545834800 | 30700 | 30750 | 30750 | 30700 | 74 |
| 550 | 20230717 | 101300 | 1543561650 | 30750 | 30750 | 30750 | 30750 | 48 |
| 551 | 20230717 | 101200 | 1542085650 | 30750 | 30750 | 30800 | 30750 | 66 |
| 552 | 20230717 | 101100 | 1540055250 | 30700 | 30700 | 30800 | 30700 | 2000 |
| 553 | 20230717 | 101000 | 1478584850 | 30650 | 30650 | 30650 | 30650 | 97 |
| 554 | 20230717 | 100900 | 1475611800 | 30700 | 30700 | 30700 | 30650 | 85 |
| 555 | 20230717 | 100800 | 1473004650 | 30700 | 30550 | 30700 | 30550 | 221 |
| 556 | 20230717 | 100700 | 1466225450 | 30550 | 30550 | 30750 | 30500 | 583 |
| 557 | 20230717 | 100600 | 1448415250 | 30550 | 30550 | 30750 | 30550 | 30 |
| 558 | 20230717 | 100500 | 1447498150 | 30550 | 30600 | 30600 | 30550 | 552 |
| 559 | 20230717 | 100400 | 1430614250 | 30600 | 30600 | 30600 | 30600 | 47 |
| 560 | 20230717 | 100300 | 1429176050 | 30600 | 30750 | 30750 | 30600 | 200 |
| 561 | 20230717 | 100200 | 1423047800 | 30700 | 30700 | 30750 | 30700 | 797 |
| 562 | 20230717 | 100100 | 1398553450 | 30700 | 30650 | 30750 | 30650 | 197 |
| 563 | 20230717 | 100000 | 1392505000 | 30700 | 30650 | 30750 | 30650 | 972 |
| 564 | 20230717 | 095900 | 1362673550 | 30550 | 30550 | 30550 | 30550 | 56 |
| 565 | 20230717 | 095800 | 1360962750 | 30550 | 30550 | 30600 | 30550 | 226 |
| 566 | 20230717 | 095700 | 1354051700 | 30500 | 30500 | 30600 | 30500 | 515 |
| 567 | 20230717 | 095600 | 1338334700 | 30400 | 30550 | 30550 | 30400 | 503 |
| 568 | 20230717 | 095500 | 1323020800 | 30500 | 30550 | 30550 | 30500 | 114 |
| 569 | 20230717 | 095400 | 1319540450 | 30550 | 30550 | 30600 | 30550 | 686 |
| 570 | 20230717 | 095300 | 1298557300 | 30550 | 30550 | 30600 | 30500 | 459 |
| 571 | 20230717 | 095200 | 1284536350 | 30550 | 30550 | 30650 | 30500 | 457 |
| 572 | 20230717 | 095100 | 1270570200 | 30550 | 30700 | 30700 | 30550 | 381 |
| 573 | 20230717 | 095000 | 1258927600 | 30600 | 30650 | 30650 | 30600 | 89 |
| 574 | 20230717 | 094900 | 1256202100 | 30600 | 30550 | 30650 | 30550 | 973 |
| 575 | 20230717 | 094800 | 1226400850 | 30550 | 30550 | 30550 | 30550 | 54 |
| 576 | 20230717 | 094700 | 1224751150 | 30500 | 30550 | 30550 | 30500 | 337 |
| 577 | 20230717 | 094600 | 1214458150 | 30450 | 30450 | 30550 | 30400 | 1263 |
| 578 | 20230717 | 094500 | 1176056000 | 30450 | 30400 | 30500 | 30400 | 940 |
| 579 | 20230717 | 094400 | 1147443200 | 30350 | 30450 | 30500 | 30350 | 1089 |
| 580 | 20230717 | 094300 | 1114340200 | 30450 | 30450 | 30500 | 30450 | 472 |
| 581 | 20230717 | 094200 | 1099951000 | 30500 | 30500 | 30550 | 30500 | 684 |
| 582 | 20230717 | 094100 | 1079058600 | 30500 | 30550 | 30550 | 30450 | 1279 |
| 583 | 20230717 | 094000 | 1040070850 | 30500 | 30550 | 30600 | 30500 | 426 |
| 584 | 20230717 | 093900 | 1027057850 | 30550 | 30650 | 30650 | 30550 | 676 |
| 585 | 20230717 | 093800 | 1006386650 | 30650 | 30700 | 30700 | 30650 | 30 |
| 586 | 20230717 | 093700 | 1005466400 | 30600 | 30700 | 30700 | 30600 | 153 |
| 587 | 20230717 | 093600 | 1000774100 | 30600 | 30700 | 30750 | 30600 | 565 |
| 588 | 20230717 | 093500 | 983422300 | 30600 | 30600 | 30650 | 30600 | 156 |
| 589 | 20230717 | 093400 | 978644800 | 30600 | 30600 | 30600 | 30600 | 298 |
| 590 | 20230717 | 093300 | 969526000 | 30600 | 30650 | 30700 | 30600 | 787 |
| 591 | 20230717 | 093200 | 945389050 | 30600 | 30650 | 30650 | 30600 | 557 |
| 592 | 20230717 | 093100 | 928319400 | 30600 | 30600 | 30650 | 30600 | 138 |
| 593 | 20230717 | 093000 | 924094100 | 30600 | 30600 | 30600 | 30600 | 159 |
| 594 | 20230717 | 092900 | 919228700 | 30600 | 30700 | 30700 | 30600 | 714 |
| 595 | 20230717 | 092800 | 897319300 | 30700 | 30700 | 30700 | 30700 | 59 |
| 596 | 20230717 | 092700 | 895508000 | 30700 | 30750 | 30750 | 30700 | 83 |
| 597 | 20230717 | 092600 | 892958400 | 30750 | 30800 | 30800 | 30750 | 506 |
| 598 | 20230717 | 092500 | 877373800 | 30800 | 30800 | 30850 | 30750 | 63 |
| 599 | 20230717 | 092400 | 875433700 | 30700 | 30500 | 30850 | 30500 | 3826 |
| 600 | 20230717 | 092300 | 757817200 | 30500 | 30600 | 30650 | 30500 | 1454 |
| 601 | 20230717 | 092200 | 713365450 | 30600 | 30600 | 30600 | 30550 | 266 |
| 602 | 20230717 | 092100 | 705233400 | 30600 | 30600 | 30650 | 30600 | 240 |
| 603 | 20230717 | 092000 | 697889350 | 30550 | 30600 | 30600 | 30550 | 162 |
| 604 | 20230717 | 091900 | 692934750 | 30600 | 30600 | 30650 | 30600 | 108 |
| 605 | 20230717 | 091800 | 689629750 | 30650 | 30650 | 30650 | 30550 | 130 |
| 606 | 20230717 | 091700 | 685650750 | 30650 | 30550 | 30650 | 30550 | 590 |
| 607 | 20230717 | 091600 | 667579900 | 30500 | 30450 | 30500 | 30400 | 1586 |
| 608 | 20230717 | 091500 | 619279150 | 30500 | 30400 | 30500 | 30400 | 289 |
| 609 | 20230717 | 091400 | 610488650 | 30400 | 30350 | 30400 | 30350 | 164 |
| 610 | 20230717 | 091300 | 605510850 | 30300 | 30300 | 30350 | 30300 | 11 |
| 611 | 20230717 | 091200 | 605177300 | 30300 | 30300 | 30300 | 30300 | 196 |
| 612 | 20230717 | 091100 | 599238500 | 30200 | 30200 | 30200 | 30150 | 922 |
| 613 | 20230717 | 091000 | 571403250 | 30200 | 30250 | 30250 | 30150 | 353 |
| 614 | 20230717 | 090900 | 560744050 | 30200 | 30150 | 30200 | 30150 | 679 |
| 615 | 20230717 | 090800 | 540265750 | 30150 | 30100 | 30150 | 30100 | 341 |
| 616 | 20230717 | 090700 | 529988650 | 30100 | 30050 | 30150 | 30050 | 702 |
| 617 | 20230717 | 090600 | 508861050 | 30050 | 30150 | 30150 | 30050 | 2948 |
| 618 | 20230717 | 090500 | 420140250 | 30150 | 30150 | 30300 | 30150 | 792 |
| 619 | 20230717 | 090400 | 396248650 | 30150 | 30200 | 30200 | 30100 | 1047 |
| 620 | 20230717 | 090300 | 364702050 | 30200 | 30100 | 30200 | 30000 | 3491 |
| 621 | 20230717 | 090200 | 259806450 | 30100 | 30200 | 30200 | 30100 | 1526 |
| 622 | 20230717 | 090100 | 213830500 | 30200 | 30350 | 30350 | 30100 | 2837 |
| 623 | 20230717 | 090000 | 128180100 | 30350 | 30550 | 30550 | 30300 | 4184 |