33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 185700 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 11884 |
| 3 | 20230717 | 185600 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20230717 | 185500 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20230717 | 185400 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20230717 | 185300 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20230717 | 185200 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20230717 | 185100 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20230717 | 185000 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20230717 | 184900 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20230717 | 184800 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20230717 | 184700 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20230717 | 184600 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20230717 | 184500 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20230717 | 184400 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20230717 | 184300 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20230717 | 184200 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20230717 | 184100 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20230717 | 184000 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20230717 | 183900 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20230717 | 183800 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20230717 | 183700 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20230717 | 183600 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20230717 | 183500 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20230717 | 183400 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20230717 | 183300 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20230717 | 183200 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20230717 | 183100 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20230717 | 183000 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20230717 | 182900 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20230717 | 182800 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20230717 | 182700 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 11884 |
| 33 | 20230717 | 182600 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20230717 | 182500 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20230717 | 182400 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20230717 | 182300 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20230717 | 182200 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20230717 | 182100 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20230717 | 182000 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20230717 | 181900 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20230717 | 181800 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20230717 | 181700 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20230717 | 181600 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20230717 | 181500 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20230717 | 181400 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20230717 | 181300 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20230717 | 181200 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20230717 | 181100 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20230717 | 181000 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20230717 | 180900 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20230717 | 180800 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20230717 | 180700 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20230717 | 180600 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20230717 | 180500 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20230717 | 180400 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20230717 | 180300 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20230717 | 180200 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20230717 | 180100 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20230717 | 180000 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20230717 | 175900 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20230717 | 175800 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20230717 | 175700 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 11884 |
| 63 | 20230717 | 175600 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20230717 | 175500 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20230717 | 175400 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20230717 | 175300 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20230717 | 175200 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20230717 | 175100 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20230717 | 175000 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20230717 | 174900 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20230717 | 174800 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20230717 | 174700 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20230717 | 174600 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20230717 | 174500 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20230717 | 174400 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20230717 | 174300 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20230717 | 174200 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20230717 | 174100 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20230717 | 174000 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20230717 | 173900 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20230717 | 173800 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20230717 | 173700 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20230717 | 173600 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20230717 | 173500 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20230717 | 173400 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20230717 | 173300 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20230717 | 173200 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20230717 | 173100 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20230717 | 173000 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20230717 | 172900 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20230717 | 172800 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20230717 | 172700 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 11884 |
| 93 | 20230717 | 172600 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20230717 | 172500 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20230717 | 172400 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20230717 | 172300 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20230717 | 172200 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20230717 | 172100 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20230717 | 172000 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20230717 | 171900 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20230717 | 171800 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20230717 | 171700 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20230717 | 171600 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20230717 | 171500 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20230717 | 171400 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20230717 | 171300 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20230717 | 171200 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20230717 | 171100 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20230717 | 171000 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20230717 | 170900 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20230717 | 170800 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20230717 | 170700 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20230717 | 170600 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20230717 | 170500 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20230717 | 170400 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20230717 | 170300 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20230717 | 170200 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20230717 | 170100 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20230717 | 170000 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20230717 | 165900 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20230717 | 165800 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20230717 | 165700 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 11884 |
| 123 | 20230717 | 165600 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20230717 | 165500 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20230717 | 165400 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20230717 | 165300 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20230717 | 165200 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20230717 | 165100 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20230717 | 165000 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20230717 | 164900 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20230717 | 164800 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20230717 | 164700 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20230717 | 164600 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20230717 | 164500 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20230717 | 164400 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20230717 | 164300 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20230717 | 164200 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20230717 | 164100 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20230717 | 164000 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20230717 | 163900 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20230717 | 163800 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20230717 | 163700 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20230717 | 163600 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20230717 | 163500 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20230717 | 163400 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20230717 | 163300 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20230717 | 163200 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20230717 | 163100 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20230717 | 163000 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20230717 | 162900 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20230717 | 162800 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20230717 | 162700 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 11884 |
| 153 | 20230717 | 162600 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20230717 | 162500 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20230717 | 162400 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20230717 | 162300 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20230717 | 162200 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20230717 | 162100 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20230717 | 162000 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20230717 | 161900 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20230717 | 161800 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20230717 | 161700 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20230717 | 161600 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20230717 | 161500 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20230717 | 161400 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20230717 | 161300 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20230717 | 161200 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20230717 | 161100 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20230717 | 161000 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20230717 | 160900 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20230717 | 160800 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20230717 | 160700 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20230717 | 160600 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20230717 | 160500 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20230717 | 160400 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20230717 | 160300 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20230717 | 160200 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20230717 | 160100 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20230717 | 160000 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20230717 | 155900 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20230717 | 155800 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20230717 | 155700 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 11884 |
| 183 | 20230717 | 155600 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20230717 | 155500 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20230717 | 155400 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20230717 | 155300 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20230717 | 155200 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20230717 | 155100 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20230717 | 155000 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20230717 | 154900 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20230717 | 154800 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20230717 | 154700 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20230717 | 154600 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20230717 | 154500 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20230717 | 154400 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20230717 | 154300 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20230717 | 154200 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20230717 | 154100 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20230717 | 154000 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20230717 | 153900 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20230717 | 153800 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20230717 | 153700 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20230717 | 153600 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20230717 | 153500 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20230717 | 153400 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20230717 | 153300 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20230717 | 153200 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20230717 | 153100 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20230717 | 153000 | 38513133400 | 22300 | 22300 | 22300 | 22300 | 11884 |
| 210 | 20230717 | 152900 | 38248120200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20230717 | 152800 | 38248120200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20230717 | 152700 | 38248120200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 213 | 20230717 | 152600 | 38248120200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20230717 | 152500 | 38248120200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20230717 | 152400 | 38248120200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20230717 | 152300 | 38248120200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20230717 | 152200 | 38248120200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20230717 | 152100 | 38248120200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20230717 | 152000 | 38248120200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20230717 | 151900 | 38248120200 | 22300 | 22350 | 22350 | 22250 | 6382 |
| 221 | 20230717 | 151800 | 38105842300 | 22350 | 22300 | 22350 | 22300 | 2816 |
| 222 | 20230717 | 151700 | 38042924500 | 22350 | 22250 | 22350 | 22250 | 2926 |
| 223 | 20230717 | 151600 | 37977707650 | 22250 | 22200 | 22300 | 22200 | 2326 |
| 224 | 20230717 | 151500 | 37925962600 | 22250 | 22300 | 22350 | 22250 | 3375 |
| 225 | 20230717 | 151400 | 37850810000 | 22250 | 22300 | 22300 | 22250 | 2748 |
| 226 | 20230717 | 151300 | 37789597850 | 22300 | 22250 | 22300 | 22200 | 2692 |
| 227 | 20230717 | 151200 | 37729705050 | 22200 | 22200 | 22250 | 22200 | 1460 |
| 228 | 20230717 | 151100 | 37697290050 | 22200 | 22200 | 22250 | 22200 | 1193 |
| 229 | 20230717 | 151000 | 37670795750 | 22200 | 22200 | 22250 | 22150 | 3212 |
| 230 | 20230717 | 150900 | 37599487950 | 22200 | 22250 | 22250 | 22150 | 3417 |
| 231 | 20230717 | 150800 | 37523630200 | 22200 | 22250 | 22250 | 22200 | 7661 |
| 232 | 20230717 | 150700 | 37353434950 | 22250 | 22300 | 22300 | 22250 | 1099 |
| 233 | 20230717 | 150600 | 37328980100 | 22250 | 22300 | 22350 | 22250 | 3700 |
| 234 | 20230717 | 150500 | 37246472600 | 22350 | 22400 | 22450 | 22350 | 5737 |
| 235 | 20230717 | 150400 | 37118161900 | 22400 | 22350 | 22400 | 22350 | 1415 |
| 236 | 20230717 | 150300 | 37086495850 | 22350 | 22400 | 22450 | 22350 | 2064 |
| 237 | 20230717 | 150200 | 37040259550 | 22400 | 22450 | 22500 | 22400 | 627 |
| 238 | 20230717 | 150100 | 37026188700 | 22450 | 22500 | 22500 | 22450 | 1943 |
| 239 | 20230717 | 150000 | 36982473550 | 22500 | 22550 | 22600 | 22400 | 7872 |
| 240 | 20230717 | 145900 | 36805682200 | 22550 | 22500 | 22550 | 22450 | 3891 |
| 241 | 20230717 | 145800 | 36718183300 | 22450 | 22450 | 22500 | 22450 | 3240 |
| 242 | 20230717 | 145700 | 36645424300 | 22450 | 22400 | 22450 | 22400 | 2549 |
| 243 | 20230717 | 145600 | 36588318100 | 22400 | 22300 | 22400 | 22300 | 8040 |
| 244 | 20230717 | 145500 | 36408846100 | 22250 | 22250 | 22300 | 22250 | 1442 |
| 245 | 20230717 | 145400 | 36376746000 | 22300 | 22250 | 22300 | 22250 | 232 |
| 246 | 20230717 | 145300 | 36371582850 | 22300 | 22300 | 22300 | 22250 | 3514 |
| 247 | 20230717 | 145200 | 36293364300 | 22300 | 22300 | 22300 | 22250 | 537 |
| 248 | 20230717 | 145100 | 36281395800 | 22300 | 22300 | 22300 | 22250 | 329 |
| 249 | 20230717 | 145000 | 36274064850 | 22300 | 22250 | 22300 | 22250 | 1212 |
| 250 | 20230717 | 144900 | 36247094900 | 22300 | 22250 | 22300 | 22200 | 1860 |
| 251 | 20230717 | 144800 | 36205709750 | 22250 | 22200 | 22250 | 22200 | 325 |
| 252 | 20230717 | 144700 | 36198487600 | 22200 | 22200 | 22250 | 22150 | 3115 |
| 253 | 20230717 | 144600 | 36129338550 | 22200 | 22250 | 22250 | 22200 | 1645 |
| 254 | 20230717 | 144500 | 36092816500 | 22250 | 22200 | 22250 | 22200 | 259 |
| 255 | 20230717 | 144400 | 36087065450 | 22200 | 22250 | 22250 | 22200 | 218 |
| 256 | 20230717 | 144300 | 36082217600 | 22300 | 22300 | 22300 | 22250 | 1359 |
| 257 | 20230717 | 144200 | 36051976100 | 22300 | 22300 | 22300 | 22250 | 2209 |
| 258 | 20230717 | 144100 | 36002823200 | 22300 | 22300 | 22300 | 22300 | 763 |
| 259 | 20230717 | 144000 | 35985808300 | 22300 | 22300 | 22300 | 22250 | 571 |
| 260 | 20230717 | 143900 | 35973096500 | 22250 | 22300 | 22300 | 22250 | 417 |
| 261 | 20230717 | 143800 | 35963815100 | 22300 | 22250 | 22300 | 22250 | 47 |
| 262 | 20230717 | 143700 | 35962769300 | 22250 | 22200 | 22300 | 22200 | 1544 |
| 263 | 20230717 | 143600 | 35928430100 | 22250 | 22250 | 22250 | 22200 | 2237 |
| 264 | 20230717 | 143500 | 35878756850 | 22250 | 22250 | 22250 | 22200 | 743 |
| 265 | 20230717 | 143400 | 35862225150 | 22250 | 22250 | 22250 | 22250 | 666 |
| 266 | 20230717 | 143300 | 35847406650 | 22250 | 22250 | 22300 | 22250 | 1299 |
| 267 | 20230717 | 143200 | 35818503750 | 22250 | 22250 | 22300 | 22250 | 644 |
| 268 | 20230717 | 143100 | 35804147250 | 22250 | 22300 | 22300 | 22250 | 1212 |
| 269 | 20230717 | 143000 | 35777166200 | 22300 | 22350 | 22350 | 22250 | 5255 |
| 270 | 20230717 | 142900 | 35659987950 | 22300 | 22300 | 22350 | 22250 | 853 |
| 271 | 20230717 | 142800 | 35640962900 | 22300 | 22250 | 22300 | 22250 | 228 |
| 272 | 20230717 | 142700 | 35635885150 | 22300 | 22300 | 22300 | 22300 | 772 |
| 273 | 20230717 | 142600 | 35618669550 | 22350 | 22350 | 22350 | 22350 | 7 |
| 274 | 20230717 | 142500 | 35618513100 | 22350 | 22300 | 22350 | 22300 | 642 |
| 275 | 20230717 | 142400 | 35604194600 | 22300 | 22300 | 22300 | 22300 | 1551 |
| 276 | 20230717 | 142300 | 35569607300 | 22300 | 22300 | 22300 | 22250 | 3041 |
| 277 | 20230717 | 142200 | 35501842850 | 22300 | 22250 | 22300 | 22250 | 2441 |
| 278 | 20230717 | 142100 | 35447422250 | 22250 | 22300 | 22300 | 22250 | 844 |
| 279 | 20230717 | 142000 | 35428641800 | 22250 | 22200 | 22300 | 22200 | 3876 |
| 280 | 20230717 | 141900 | 35342405700 | 22250 | 22200 | 22250 | 22200 | 413 |
| 281 | 20230717 | 141800 | 35333222850 | 22200 | 22200 | 22200 | 22200 | 757 |
| 282 | 20230717 | 141700 | 35316417450 | 22200 | 22200 | 22250 | 22200 | 1153 |
| 283 | 20230717 | 141600 | 35290820800 | 22200 | 22200 | 22200 | 22200 | 254 |
| 284 | 20230717 | 141500 | 35285182000 | 22200 | 22200 | 22250 | 22200 | 6669 |
| 285 | 20230717 | 141400 | 35137128200 | 22200 | 22200 | 22200 | 22200 | 193 |
| 286 | 20230717 | 141300 | 35132843600 | 22200 | 22250 | 22250 | 22200 | 290 |
| 287 | 20230717 | 141200 | 35126396850 | 22250 | 22200 | 22250 | 22200 | 367 |
| 288 | 20230717 | 141100 | 35118243600 | 22200 | 22200 | 22250 | 22200 | 782 |
| 289 | 20230717 | 141000 | 35100881950 | 22200 | 22200 | 22250 | 22200 | 708 |
| 290 | 20230717 | 140900 | 35085164050 | 22200 | 22250 | 22250 | 22100 | 8154 |
| 291 | 20230717 | 140800 | 34904190750 | 22250 | 22250 | 22250 | 22250 | 798 |
| 292 | 20230717 | 140700 | 34886435250 | 22250 | 22250 | 22250 | 22250 | 97 |
| 293 | 20230717 | 140600 | 34884277000 | 22300 | 22300 | 22300 | 22300 | 56 |
| 294 | 20230717 | 140500 | 34883028200 | 22250 | 22300 | 22300 | 22250 | 204 |
| 295 | 20230717 | 140400 | 34878481200 | 22300 | 22250 | 22300 | 22250 | 830 |
| 296 | 20230717 | 140300 | 34860013650 | 22250 | 22250 | 22250 | 22250 | 360 |
| 297 | 20230717 | 140200 | 34852003650 | 22250 | 22200 | 22250 | 22150 | 2427 |
| 298 | 20230717 | 140100 | 34798218200 | 22250 | 22250 | 22250 | 22250 | 3930 |
| 299 | 20230717 | 140000 | 34710775700 | 22250 | 22250 | 22250 | 22150 | 5263 |
| 300 | 20230717 | 135900 | 34594025400 | 22250 | 22250 | 22250 | 22200 | 333 |
| 301 | 20230717 | 135800 | 34586616650 | 22200 | 22250 | 22250 | 22200 | 2056 |
| 302 | 20230717 | 135700 | 34540946450 | 22250 | 22250 | 22250 | 22250 | 774 |
| 303 | 20230717 | 135600 | 34523724950 | 22250 | 22200 | 22250 | 22200 | 394 |
| 304 | 20230717 | 135500 | 34514967950 | 22200 | 22250 | 22300 | 22200 | 3708 |
| 305 | 20230717 | 135400 | 34432500000 | 22250 | 22250 | 22250 | 22250 | 150 |
| 306 | 20230717 | 135300 | 34429162500 | 22250 | 22250 | 22250 | 22250 | 244 |
| 307 | 20230717 | 135200 | 34423733500 | 22250 | 22250 | 22250 | 22250 | 810 |
| 308 | 20230717 | 135100 | 34405711000 | 22250 | 22250 | 22300 | 22250 | 434 |
| 309 | 20230717 | 135000 | 34396054100 | 22250 | 22250 | 22250 | 22200 | 3640 |
| 310 | 20230717 | 134900 | 34315240650 | 22300 | 22250 | 22300 | 22250 | 1696 |
| 311 | 20230717 | 134800 | 34277499400 | 22250 | 22200 | 22250 | 22200 | 3196 |
| 312 | 20230717 | 134700 | 34206461900 | 22200 | 22250 | 22250 | 22200 | 1739 |
| 313 | 20230717 | 134600 | 34167802700 | 22250 | 22250 | 22300 | 22250 | 320 |
| 314 | 20230717 | 134500 | 34160682650 | 22250 | 22300 | 22300 | 22250 | 96 |
| 315 | 20230717 | 134400 | 34158545500 | 22300 | 22300 | 22300 | 22300 | 625 |
| 316 | 20230717 | 134300 | 34144608000 | 22350 | 22350 | 22350 | 22300 | 190 |
| 317 | 20230717 | 134200 | 34140363750 | 22350 | 22300 | 22350 | 22300 | 204 |
| 318 | 20230717 | 134100 | 34135807600 | 22300 | 22300 | 22350 | 22300 | 959 |
| 319 | 20230717 | 134000 | 34114421850 | 22300 | 22300 | 22300 | 22250 | 493 |
| 320 | 20230717 | 133900 | 34103444750 | 22300 | 22250 | 22300 | 22250 | 135 |
| 321 | 20230717 | 133800 | 34100440950 | 22250 | 22250 | 22250 | 22250 | 115 |
| 322 | 20230717 | 133700 | 34097882200 | 22200 | 22150 | 22200 | 22150 | 4754 |
| 323 | 20230717 | 133600 | 33992354750 | 22150 | 22150 | 22150 | 22150 | 271 |
| 324 | 20230717 | 133500 | 33986352100 | 22150 | 22150 | 22200 | 22150 | 674 |
| 325 | 20230717 | 133400 | 33971403400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 326 | 20230717 | 133300 | 33971403400 | 22200 | 22150 | 22200 | 22150 | 534 |
| 327 | 20230717 | 133200 | 33959574950 | 22200 | 22150 | 22200 | 22150 | 321 |
| 328 | 20230717 | 133100 | 33952464000 | 22200 | 22150 | 22200 | 22150 | 1100 |
| 329 | 20230717 | 133000 | 33928096350 | 22150 | 22150 | 22200 | 22050 | 6369 |
| 330 | 20230717 | 132900 | 33787341350 | 22200 | 22200 | 22200 | 22150 | 1657 |
| 331 | 20230717 | 132800 | 33750630700 | 22200 | 22150 | 22200 | 22150 | 675 |
| 332 | 20230717 | 132700 | 33735674250 | 22150 | 22150 | 22150 | 22100 | 4995 |
| 333 | 20230717 | 132600 | 33625220950 | 22150 | 22200 | 22200 | 22150 | 3293 |
| 334 | 20230717 | 132500 | 33552280850 | 22200 | 22200 | 22200 | 22150 | 61 |
| 335 | 20230717 | 132400 | 33550928700 | 22150 | 22250 | 22250 | 22150 | 2962 |
| 336 | 20230717 | 132300 | 33485219350 | 22250 | 22200 | 22250 | 22200 | 555 |
| 337 | 20230717 | 132200 | 33472896200 | 22200 | 22250 | 22250 | 22200 | 701 |
| 338 | 20230717 | 132100 | 33457333900 | 22250 | 22200 | 22250 | 22200 | 274 |
| 339 | 20230717 | 132000 | 33451244350 | 22250 | 22250 | 22250 | 22200 | 18 |
| 340 | 20230717 | 131900 | 33450844250 | 22200 | 22150 | 22300 | 22150 | 3835 |
| 341 | 20230717 | 131800 | 33365683350 | 22150 | 22200 | 22200 | 22150 | 3604 |
| 342 | 20230717 | 131700 | 33285854450 | 22200 | 22200 | 22200 | 22200 | 1320 |
| 343 | 20230717 | 131600 | 33256550450 | 22200 | 22200 | 22250 | 22200 | 1428 |
| 344 | 20230717 | 131500 | 33224823350 | 22200 | 22200 | 22200 | 22200 | 909 |
| 345 | 20230717 | 131400 | 33204643550 | 22200 | 22150 | 22200 | 22150 | 582 |
| 346 | 20230717 | 131300 | 33191728700 | 22150 | 22200 | 22200 | 22150 | 925 |
| 347 | 20230717 | 131200 | 33171238500 | 22150 | 22150 | 22200 | 22150 | 1751 |
| 348 | 20230717 | 131100 | 33132434650 | 22150 | 22150 | 22150 | 22150 | 2802 |
| 349 | 20230717 | 131000 | 33070370350 | 22150 | 22250 | 22250 | 22150 | 6870 |
| 350 | 20230717 | 130900 | 32917956650 | 22250 | 22250 | 22250 | 22250 | 918 |
| 351 | 20230717 | 130800 | 32897531150 | 22250 | 22250 | 22300 | 22250 | 1471 |
| 352 | 20230717 | 130700 | 32864787350 | 22300 | 22300 | 22300 | 22250 | 1463 |
| 353 | 20230717 | 130600 | 32832198900 | 22300 | 22300 | 22350 | 22300 | 2064 |
| 354 | 20230717 | 130500 | 32786171000 | 22300 | 22350 | 22350 | 22250 | 1683 |
| 355 | 20230717 | 130400 | 32748632200 | 22350 | 22350 | 22350 | 22350 | 151 |
| 356 | 20230717 | 130300 | 32745257350 | 22350 | 22300 | 22400 | 22300 | 1681 |
| 357 | 20230717 | 130200 | 32707707800 | 22300 | 22350 | 22350 | 22300 | 146 |
| 358 | 20230717 | 130100 | 32704450950 | 22350 | 22300 | 22350 | 22250 | 2044 |
| 359 | 20230717 | 130000 | 32658915500 | 22300 | 22350 | 22450 | 22250 | 9222 |
| 360 | 20230717 | 125900 | 32453102600 | 22350 | 22350 | 22350 | 22350 | 579 |
| 361 | 20230717 | 125800 | 32440161950 | 22400 | 22400 | 22400 | 22350 | 2832 |
| 362 | 20230717 | 125700 | 32376732800 | 22400 | 22400 | 22450 | 22400 | 951 |
| 363 | 20230717 | 125600 | 32355430350 | 22400 | 22350 | 22400 | 22350 | 593 |
| 364 | 20230717 | 125500 | 32342148900 | 22350 | 22350 | 22400 | 22300 | 1559 |
| 365 | 20230717 | 125400 | 32307256000 | 22350 | 22350 | 22350 | 22300 | 377 |
| 366 | 20230717 | 125300 | 32298839100 | 22350 | 22350 | 22350 | 22300 | 1767 |
| 367 | 20230717 | 125200 | 32259370300 | 22300 | 22300 | 22350 | 22300 | 519 |
| 368 | 20230717 | 125100 | 32247790200 | 22300 | 22350 | 22350 | 22300 | 859 |
| 369 | 20230717 | 125000 | 32228608800 | 22350 | 22350 | 22400 | 22300 | 768 |
| 370 | 20230717 | 124900 | 32211444500 | 22350 | 22350 | 22400 | 22350 | 692 |
| 371 | 20230717 | 124800 | 32195975950 | 22400 | 22400 | 22400 | 22400 | 435 |
| 372 | 20230717 | 124700 | 32186231950 | 22400 | 22350 | 22400 | 22300 | 2263 |
| 373 | 20230717 | 124600 | 32135579650 | 22350 | 22300 | 22350 | 22300 | 2547 |
| 374 | 20230717 | 124500 | 32078690000 | 22300 | 22350 | 22350 | 22300 | 1841 |
| 375 | 20230717 | 124400 | 32037614400 | 22350 | 22350 | 22350 | 22350 | 865 |
| 376 | 20230717 | 124300 | 32018281650 | 22400 | 22350 | 22400 | 22350 | 1097 |
| 377 | 20230717 | 124200 | 31993758850 | 22350 | 22400 | 22400 | 22350 | 302 |
| 378 | 20230717 | 124100 | 31987004950 | 22400 | 22400 | 22400 | 22350 | 661 |
| 379 | 20230717 | 124000 | 31972218700 | 22350 | 22350 | 22400 | 22350 | 1427 |
| 380 | 20230717 | 123900 | 31940320150 | 22350 | 22400 | 22400 | 22350 | 1431 |
| 381 | 20230717 | 123800 | 31908334700 | 22400 | 22400 | 22400 | 22350 | 454 |
| 382 | 20230717 | 123700 | 31898174750 | 22400 | 22400 | 22400 | 22300 | 1191 |
| 383 | 20230717 | 123600 | 31871542200 | 22400 | 22400 | 22500 | 22350 | 1616 |
| 384 | 20230717 | 123500 | 31835394450 | 22500 | 22450 | 22500 | 22400 | 776 |
| 385 | 20230717 | 123400 | 31817981050 | 22450 | 22400 | 22450 | 22400 | 1101 |
| 386 | 20230717 | 123300 | 31793315500 | 22450 | 22450 | 22500 | 22450 | 3113 |
| 387 | 20230717 | 123200 | 31723421050 | 22500 | 22500 | 22500 | 22450 | 591 |
| 388 | 20230717 | 123100 | 31710127300 | 22500 | 22550 | 22550 | 22500 | 900 |
| 389 | 20230717 | 123000 | 31689876200 | 22600 | 22550 | 22600 | 22400 | 8237 |
| 390 | 20230717 | 122900 | 31504690500 | 22550 | 22500 | 22550 | 22500 | 2337 |
| 391 | 20230717 | 122800 | 31452003650 | 22500 | 22600 | 22600 | 22500 | 4934 |
| 392 | 20230717 | 122700 | 31340919350 | 22600 | 22600 | 22650 | 22550 | 3159 |
| 393 | 20230717 | 122600 | 31269643700 | 22600 | 22650 | 22700 | 22550 | 3943 |
| 394 | 20230717 | 122500 | 31180468150 | 22650 | 22600 | 22700 | 22550 | 7724 |
| 395 | 20230717 | 122400 | 31005744150 | 22550 | 22400 | 22600 | 22400 | 19294 |
| 396 | 20230717 | 122300 | 30571764700 | 22400 | 22450 | 22450 | 22400 | 3702 |
| 397 | 20230717 | 122200 | 30488816300 | 22450 | 22450 | 22450 | 22400 | 949 |
| 398 | 20230717 | 122100 | 30467511500 | 22450 | 22450 | 22500 | 22400 | 1364 |
| 399 | 20230717 | 122000 | 30436889150 | 22450 | 22450 | 22500 | 22400 | 1388 |
| 400 | 20230717 | 121900 | 30405738150 | 22500 | 22400 | 22500 | 22400 | 3334 |
| 401 | 20230717 | 121800 | 30330898100 | 22450 | 22450 | 22500 | 22400 | 3573 |
| 402 | 20230717 | 121700 | 30250587800 | 22450 | 22400 | 22450 | 22350 | 2368 |
| 403 | 20230717 | 121600 | 30197486100 | 22400 | 22400 | 22450 | 22400 | 918 |
| 404 | 20230717 | 121500 | 30176921650 | 22400 | 22400 | 22450 | 22400 | 7745 |
| 405 | 20230717 | 121400 | 30003100750 | 22450 | 22450 | 22450 | 22400 | 4280 |
| 406 | 20230717 | 121300 | 29907056050 | 22450 | 22400 | 22450 | 22400 | 4285 |
| 407 | 20230717 | 121200 | 29810994200 | 22400 | 22350 | 22450 | 22350 | 10127 |
| 408 | 20230717 | 121100 | 29584342250 | 22300 | 22250 | 22300 | 22250 | 3782 |
| 409 | 20230717 | 121000 | 29500037500 | 22250 | 22250 | 22250 | 22200 | 191 |
| 410 | 20230717 | 120900 | 29495792800 | 22250 | 22100 | 22250 | 22100 | 5227 |
| 411 | 20230717 | 120800 | 29379749900 | 22150 | 22100 | 22150 | 22100 | 659 |
| 412 | 20230717 | 120700 | 29365172400 | 22150 | 22100 | 22150 | 22100 | 1725 |
| 413 | 20230717 | 120600 | 29327039650 | 22100 | 22150 | 22150 | 22100 | 433 |
| 414 | 20230717 | 120500 | 29317470300 | 22050 | 22150 | 22200 | 22050 | 955 |
| 415 | 20230717 | 120400 | 29296342800 | 22150 | 22150 | 22150 | 22100 | 546 |
| 416 | 20230717 | 120300 | 29284267950 | 22150 | 22150 | 22200 | 22100 | 482 |
| 417 | 20230717 | 120200 | 29273591700 | 22150 | 22200 | 22200 | 22150 | 1343 |
| 418 | 20230717 | 120100 | 29243843550 | 22200 | 22250 | 22250 | 22150 | 447 |
| 419 | 20230717 | 120000 | 29233936600 | 22250 | 22300 | 22300 | 22050 | 5519 |
| 420 | 20230717 | 115900 | 29111625700 | 22300 | 22250 | 22300 | 22250 | 245 |
| 421 | 20230717 | 115800 | 29106167300 | 22250 | 22250 | 22250 | 22250 | 266 |
| 422 | 20230717 | 115700 | 29100248800 | 22250 | 22250 | 22300 | 22200 | 731 |
| 423 | 20230717 | 115600 | 29083990200 | 22250 | 22250 | 22250 | 22250 | 2261 |
| 424 | 20230717 | 115500 | 29033682950 | 22250 | 22250 | 22300 | 22250 | 2963 |
| 425 | 20230717 | 115400 | 28967723950 | 22300 | 22300 | 22350 | 22300 | 4641 |
| 426 | 20230717 | 115300 | 28864143700 | 22350 | 22300 | 22350 | 22300 | 7072 |
| 427 | 20230717 | 115200 | 28706272600 | 22300 | 22300 | 22350 | 22300 | 1997 |
| 428 | 20230717 | 115100 | 28661709350 | 22250 | 22200 | 22400 | 22200 | 18345 |
| 429 | 20230717 | 115000 | 28252397550 | 22200 | 22200 | 22200 | 22150 | 3025 |
| 430 | 20230717 | 114900 | 28185244550 | 22200 | 22200 | 22200 | 22200 | 5538 |
| 431 | 20230717 | 114800 | 28062300950 | 22150 | 22150 | 22200 | 22150 | 2327 |
| 432 | 20230717 | 114700 | 28010703800 | 22150 | 22100 | 22150 | 22100 | 3458 |
| 433 | 20230717 | 114600 | 27934135500 | 22100 | 22100 | 22100 | 22050 | 2288 |
| 434 | 20230717 | 114500 | 27883580450 | 22100 | 22050 | 22100 | 22000 | 628 |
| 435 | 20230717 | 114400 | 27869735950 | 22050 | 22050 | 22100 | 22000 | 4063 |
| 436 | 20230717 | 114300 | 27780196350 | 22050 | 22050 | 22100 | 22050 | 839 |
| 437 | 20230717 | 114200 | 27761696350 | 22050 | 22050 | 22100 | 22050 | 2566 |
| 438 | 20230717 | 114100 | 27705017650 | 22100 | 22100 | 22100 | 22000 | 994 |
| 439 | 20230717 | 114000 | 27683099350 | 22100 | 22050 | 22100 | 22000 | 2452 |
| 440 | 20230717 | 113900 | 27629033500 | 22100 | 22050 | 22100 | 22050 | 2287 |
| 441 | 20230717 | 113800 | 27578587050 | 22050 | 22000 | 22100 | 22000 | 4014 |
| 442 | 20230717 | 113700 | 27490086100 | 22050 | 21900 | 22050 | 21900 | 7583 |
| 443 | 20230717 | 113600 | 27323657400 | 21900 | 21900 | 21900 | 21850 | 460 |
| 444 | 20230717 | 113500 | 27313588400 | 21900 | 21850 | 21900 | 21850 | 4595 |
| 445 | 20230717 | 113400 | 27213171150 | 21850 | 21950 | 21950 | 21850 | 9366 |
| 446 | 20230717 | 113300 | 27008181750 | 21900 | 21900 | 21950 | 21900 | 5330 |
| 447 | 20230717 | 113200 | 26891418200 | 21900 | 21900 | 21900 | 21850 | 4611 |
| 448 | 20230717 | 113100 | 26790506200 | 21900 | 22000 | 22000 | 21900 | 4897 |
| 449 | 20230717 | 113000 | 26683118350 | 21900 | 22000 | 22050 | 21900 | 8326 |
| 450 | 20230717 | 112900 | 26500272850 | 22000 | 22000 | 22050 | 21950 | 1770 |
| 451 | 20230717 | 112800 | 26461333550 | 22000 | 22100 | 22100 | 21950 | 9087 |
| 452 | 20230717 | 112700 | 26261261400 | 22150 | 22100 | 22150 | 22050 | 2295 |
| 453 | 20230717 | 112600 | 26210526900 | 22050 | 22100 | 22150 | 22000 | 5590 |
| 454 | 20230717 | 112500 | 26086988550 | 22150 | 22150 | 22200 | 22050 | 6907 |
| 455 | 20230717 | 112400 | 25934024650 | 22150 | 22100 | 22200 | 22050 | 11249 |
| 456 | 20230717 | 112300 | 25684437300 | 22100 | 22000 | 22100 | 22000 | 5664 |
| 457 | 20230717 | 112200 | 25559364000 | 22000 | 22050 | 22050 | 21900 | 4125 |
| 458 | 20230717 | 112100 | 25468617450 | 22050 | 21950 | 22050 | 21850 | 19529 |
| 459 | 20230717 | 112000 | 25039664550 | 21900 | 21900 | 21900 | 21900 | 1557 |
| 460 | 20230717 | 111900 | 25005566250 | 21900 | 21900 | 21900 | 21900 | 3710 |
| 461 | 20230717 | 111800 | 24924317250 | 21900 | 21900 | 21900 | 21900 | 3591 |
| 462 | 20230717 | 111700 | 24845674350 | 21900 | 21950 | 21950 | 21900 | 5393 |
| 463 | 20230717 | 111600 | 24727565000 | 21950 | 22000 | 22000 | 21900 | 4787 |
| 464 | 20230717 | 111500 | 24622669700 | 21950 | 21900 | 21950 | 21900 | 2259 |
| 465 | 20230717 | 111400 | 24573089700 | 21950 | 21950 | 21950 | 21900 | 662 |
| 466 | 20230717 | 111300 | 24558578650 | 21950 | 21900 | 21950 | 21900 | 412 |
| 467 | 20230717 | 111200 | 24549548900 | 21950 | 21950 | 22000 | 21950 | 1538 |
| 468 | 20230717 | 111100 | 24515789700 | 21950 | 21950 | 22000 | 21950 | 1965 |
| 469 | 20230717 | 111000 | 24472657900 | 21950 | 21900 | 21950 | 21900 | 4052 |
| 470 | 20230717 | 110900 | 24383721900 | 21950 | 21900 | 21950 | 21850 | 2515 |
| 471 | 20230717 | 110800 | 24328641650 | 21900 | 21900 | 21900 | 21850 | 1736 |
| 472 | 20230717 | 110700 | 24290635100 | 21900 | 21950 | 21950 | 21900 | 3520 |
| 473 | 20230717 | 110600 | 24213493100 | 21950 | 21900 | 21950 | 21900 | 1014 |
| 474 | 20230717 | 110500 | 24191281850 | 21900 | 21850 | 21900 | 21850 | 724 |
| 475 | 20230717 | 110400 | 24175452200 | 21850 | 21850 | 21900 | 21850 | 947 |
| 476 | 20230717 | 110300 | 24154720900 | 21900 | 21900 | 21900 | 21850 | 987 |
| 477 | 20230717 | 110200 | 24133106400 | 21900 | 21800 | 21900 | 21800 | 1026 |
| 478 | 20230717 | 110100 | 24110692500 | 21800 | 21800 | 21850 | 21800 | 1141 |
| 479 | 20230717 | 110000 | 24085803450 | 21800 | 21950 | 21950 | 21750 | 6903 |
| 480 | 20230717 | 105900 | 23935067350 | 21950 | 21950 | 22000 | 21900 | 3777 |
| 481 | 20230717 | 105800 | 23852193900 | 21950 | 21900 | 22000 | 21850 | 11118 |
| 482 | 20230717 | 105700 | 23608286850 | 21850 | 21700 | 21850 | 21700 | 6960 |
| 483 | 20230717 | 105600 | 23456232400 | 21800 | 21700 | 21800 | 21700 | 4305 |
| 484 | 20230717 | 105500 | 23362503250 | 21700 | 21700 | 21750 | 21650 | 7106 |
| 485 | 20230717 | 105400 | 23208200600 | 21700 | 21700 | 21700 | 21650 | 1090 |
| 486 | 20230717 | 105300 | 23184567950 | 21700 | 21700 | 21700 | 21650 | 1963 |
| 487 | 20230717 | 105200 | 23141980800 | 21700 | 21700 | 21750 | 21650 | 3754 |
| 488 | 20230717 | 105100 | 23060524300 | 21700 | 21700 | 21750 | 21700 | 1617 |
| 489 | 20230717 | 105000 | 23025435000 | 21700 | 21650 | 21750 | 21650 | 1070 |
| 490 | 20230717 | 104900 | 23002218350 | 21650 | 21650 | 21650 | 21650 | 1925 |
| 491 | 20230717 | 104800 | 22960542100 | 21700 | 21700 | 21700 | 21650 | 2247 |
| 492 | 20230717 | 104700 | 22911860150 | 21700 | 21800 | 21800 | 21650 | 6577 |
| 493 | 20230717 | 104600 | 22769070600 | 21800 | 21800 | 21800 | 21750 | 2892 |
| 494 | 20230717 | 104500 | 22706027500 | 21800 | 21850 | 21850 | 21750 | 12205 |
| 495 | 20230717 | 104400 | 22439748600 | 21850 | 21750 | 21850 | 21750 | 4342 |
| 496 | 20230717 | 104300 | 22344996550 | 21800 | 21750 | 21800 | 21750 | 4223 |
| 497 | 20230717 | 104200 | 22253020100 | 21750 | 21750 | 21750 | 21700 | 5363 |
| 498 | 20230717 | 104100 | 22136403850 | 21750 | 21700 | 21750 | 21700 | 4030 |
| 499 | 20230717 | 104000 | 22048894800 | 21700 | 21650 | 21700 | 21600 | 613 |
| 500 | 20230717 | 103900 | 22035605850 | 21650 | 21650 | 21650 | 21650 | 2998 |
| 501 | 20230717 | 103800 | 21970699150 | 21650 | 21600 | 21650 | 21600 | 3084 |
| 502 | 20230717 | 103700 | 21903964000 | 21600 | 21650 | 21650 | 21600 | 653 |
| 503 | 20230717 | 103600 | 21889838750 | 21650 | 21600 | 21650 | 21600 | 1894 |
| 504 | 20230717 | 103500 | 21848903300 | 21600 | 21550 | 21600 | 21550 | 895 |
| 505 | 20230717 | 103400 | 21829578350 | 21550 | 21550 | 21550 | 21550 | 735 |
| 506 | 20230717 | 103300 | 21813739100 | 21550 | 21550 | 21550 | 21500 | 5730 |
| 507 | 20230717 | 103200 | 21690424750 | 21550 | 21550 | 21550 | 21500 | 859 |
| 508 | 20230717 | 103100 | 21671919100 | 21550 | 21500 | 21550 | 21500 | 2841 |
| 509 | 20230717 | 103000 | 21610698200 | 21550 | 21500 | 21550 | 21500 | 3130 |
| 510 | 20230717 | 102900 | 21543375350 | 21450 | 21500 | 21500 | 21450 | 657 |
| 511 | 20230717 | 102800 | 21529265550 | 21500 | 21500 | 21500 | 21450 | 554 |
| 512 | 20230717 | 102700 | 21517370300 | 21450 | 21400 | 21500 | 21400 | 1074 |
| 513 | 20230717 | 102600 | 21494333900 | 21400 | 21450 | 21450 | 21350 | 7162 |
| 514 | 20230717 | 102500 | 21341070050 | 21450 | 21550 | 21550 | 21400 | 9983 |
| 515 | 20230717 | 102400 | 21127142850 | 21500 | 21600 | 21600 | 21500 | 8546 |
| 516 | 20230717 | 102300 | 20943270450 | 21600 | 21550 | 21600 | 21500 | 8185 |
| 517 | 20230717 | 102200 | 20766964900 | 21550 | 21500 | 21600 | 21500 | 4345 |
| 518 | 20230717 | 102100 | 20673375900 | 21500 | 21650 | 21700 | 21450 | 15703 |
| 519 | 20230717 | 102000 | 20334972300 | 21650 | 21650 | 21700 | 21500 | 8551 |
| 520 | 20230717 | 101900 | 20150373450 | 21650 | 21500 | 21650 | 21450 | 10870 |
| 521 | 20230717 | 101800 | 19915880000 | 21550 | 21500 | 21550 | 21500 | 4712 |
| 522 | 20230717 | 101700 | 19814552000 | 21500 | 21500 | 21550 | 21450 | 1585 |
| 523 | 20230717 | 101600 | 19780482050 | 21500 | 21500 | 21550 | 21400 | 10648 |
| 524 | 20230717 | 101500 | 19551783050 | 21550 | 21550 | 21550 | 21500 | 1015 |
| 525 | 20230717 | 101400 | 19529951900 | 21550 | 21550 | 21550 | 21450 | 4579 |
| 526 | 20230717 | 101300 | 19431582250 | 21550 | 21550 | 21600 | 21550 | 2997 |
| 527 | 20230717 | 101200 | 19366977100 | 21550 | 21550 | 21600 | 21550 | 3777 |
| 528 | 20230717 | 101100 | 19285554100 | 21550 | 21450 | 21600 | 21400 | 4182 |
| 529 | 20230717 | 101000 | 19195604800 | 21450 | 21500 | 21550 | 21450 | 2624 |
| 530 | 20230717 | 100900 | 19139242500 | 21500 | 21550 | 21550 | 21500 | 2919 |
| 531 | 20230717 | 100800 | 19076401000 | 21550 | 21550 | 21600 | 21500 | 4644 |
| 532 | 20230717 | 100700 | 18976335850 | 21550 | 21600 | 21600 | 21550 | 2612 |
| 533 | 20230717 | 100600 | 18919998100 | 21600 | 21600 | 21600 | 21550 | 3701 |
| 534 | 20230717 | 100500 | 18840078500 | 21600 | 21500 | 21650 | 21500 | 1599 |
| 535 | 20230717 | 100400 | 18805564450 | 21500 | 21550 | 21600 | 21500 | 6561 |
| 536 | 20230717 | 100300 | 18664256750 | 21550 | 21550 | 21650 | 21550 | 4355 |
| 537 | 20230717 | 100200 | 18570157600 | 21550 | 21400 | 21600 | 21400 | 8558 |
| 538 | 20230717 | 100100 | 18386516950 | 21400 | 21350 | 21400 | 21300 | 2245 |
| 539 | 20230717 | 100000 | 18338547450 | 21350 | 21350 | 21350 | 21250 | 7950 |
| 540 | 20230717 | 095900 | 18169138600 | 21350 | 21300 | 21350 | 21250 | 2078 |
| 541 | 20230717 | 095800 | 18124831400 | 21300 | 21350 | 21350 | 21250 | 8446 |
| 542 | 20230717 | 095700 | 17945071050 | 21350 | 21350 | 21400 | 21300 | 5653 |
| 543 | 20230717 | 095600 | 17824413650 | 21350 | 21350 | 21400 | 21250 | 6178 |
| 544 | 20230717 | 095500 | 17692696750 | 21350 | 21350 | 21350 | 21250 | 7531 |
| 545 | 20230717 | 095400 | 17532342350 | 21300 | 21400 | 21450 | 21300 | 6520 |
| 546 | 20230717 | 095300 | 17393080650 | 21350 | 21450 | 21500 | 21200 | 20350 |
| 547 | 20230717 | 095200 | 16959126800 | 21500 | 21500 | 21500 | 21450 | 1603 |
| 548 | 20230717 | 095100 | 16924722250 | 21500 | 21550 | 21550 | 21400 | 9947 |
| 549 | 20230717 | 095000 | 16710997400 | 21650 | 21750 | 21750 | 21600 | 11555 |
| 550 | 20230717 | 094900 | 16460500300 | 21750 | 21750 | 21750 | 21700 | 3268 |
| 551 | 20230717 | 094800 | 16389430700 | 21750 | 21800 | 21850 | 21700 | 16625 |
| 552 | 20230717 | 094700 | 16027334100 | 21800 | 21650 | 21800 | 21650 | 8911 |
| 553 | 20230717 | 094600 | 15833729100 | 21650 | 21700 | 21700 | 21600 | 3690 |
| 554 | 20230717 | 094500 | 15753827450 | 21650 | 21700 | 21800 | 21650 | 11498 |
| 555 | 20230717 | 094400 | 15504165150 | 21700 | 21600 | 21700 | 21600 | 7001 |
| 556 | 20230717 | 094300 | 15352603750 | 21600 | 21500 | 21600 | 21400 | 11169 |
| 557 | 20230717 | 094200 | 15112427900 | 21450 | 21250 | 21500 | 21200 | 14037 |
| 558 | 20230717 | 094100 | 14813221200 | 21200 | 21450 | 21450 | 21100 | 48100 |
| 559 | 20230717 | 094000 | 13791245000 | 21450 | 21450 | 21500 | 21400 | 10772 |
| 560 | 20230717 | 093900 | 13560259350 | 21450 | 21500 | 21550 | 21400 | 16381 |
| 561 | 20230717 | 093800 | 13208449450 | 21550 | 21600 | 21650 | 21500 | 18064 |
| 562 | 20230717 | 093700 | 12819045300 | 21600 | 21700 | 21750 | 21600 | 6400 |
| 563 | 20230717 | 093600 | 12680288900 | 21700 | 21700 | 21750 | 21600 | 9108 |
| 564 | 20230717 | 093500 | 12482755650 | 21700 | 21550 | 21700 | 21550 | 14823 |
| 565 | 20230717 | 093400 | 12162292700 | 21600 | 21650 | 21700 | 21400 | 55046 |
| 566 | 20230717 | 093300 | 10978150200 | 21700 | 21900 | 21950 | 21650 | 36974 |
| 567 | 20230717 | 093200 | 10172938150 | 21900 | 21900 | 21950 | 21900 | 8833 |
| 568 | 20230717 | 093100 | 9979413850 | 21900 | 21950 | 22000 | 21850 | 10990 |
| 569 | 20230717 | 093000 | 9738626400 | 21950 | 22050 | 22050 | 21900 | 9914 |
| 570 | 20230717 | 092900 | 9521063950 | 22000 | 21950 | 22100 | 21900 | 4409 |
| 571 | 20230717 | 092800 | 9424156100 | 21950 | 22100 | 22100 | 21900 | 19023 |
| 572 | 20230717 | 092700 | 9005671600 | 22100 | 22050 | 22150 | 22050 | 3606 |
| 573 | 20230717 | 092600 | 8926048750 | 22100 | 22100 | 22150 | 22100 | 5830 |
| 574 | 20230717 | 092500 | 8797188850 | 22150 | 22150 | 22150 | 22100 | 1661 |
| 575 | 20230717 | 092400 | 8760433600 | 22150 | 22150 | 22150 | 22100 | 4072 |
| 576 | 20230717 | 092300 | 8670270900 | 22200 | 22150 | 22200 | 22150 | 1356 |
| 577 | 20230717 | 092200 | 8640213200 | 22150 | 22150 | 22200 | 22100 | 2345 |
| 578 | 20230717 | 092100 | 8588283200 | 22100 | 22150 | 22250 | 22100 | 6378 |
| 579 | 20230717 | 092000 | 8446998400 | 22150 | 22000 | 22200 | 21950 | 11093 |
| 580 | 20230717 | 091900 | 8202833000 | 21950 | 21950 | 22000 | 21900 | 6890 |
| 581 | 20230717 | 091800 | 8051553600 | 21950 | 21900 | 21950 | 21850 | 9569 |
| 582 | 20230717 | 091700 | 7841912850 | 21900 | 21900 | 22000 | 21900 | 15004 |
| 583 | 20230717 | 091600 | 7513016100 | 21900 | 22150 | 22200 | 21900 | 33920 |
| 584 | 20230717 | 091500 | 6765740150 | 22200 | 22200 | 22250 | 22150 | 5465 |
| 585 | 20230717 | 091400 | 6644294000 | 22250 | 22200 | 22250 | 22150 | 2812 |
| 586 | 20230717 | 091300 | 6581881300 | 22200 | 22200 | 22250 | 22150 | 4635 |
| 587 | 20230717 | 091200 | 6479020300 | 22200 | 22200 | 22200 | 22000 | 5296 |
| 588 | 20230717 | 091100 | 6361914050 | 22200 | 22100 | 22250 | 22000 | 68116 |
| 589 | 20230717 | 091000 | 4860400950 | 22150 | 22150 | 22200 | 22100 | 18705 |
| 590 | 20230717 | 090900 | 4445816200 | 22100 | 22250 | 22250 | 22100 | 12582 |
| 591 | 20230717 | 090800 | 4166906500 | 22250 | 22250 | 22300 | 22200 | 18021 |
| 592 | 20230717 | 090700 | 3766634550 | 22300 | 22500 | 22550 | 22200 | 20261 |
| 593 | 20230717 | 090600 | 3313536750 | 22500 | 22450 | 22500 | 22400 | 6576 |
| 594 | 20230717 | 090500 | 3165866750 | 22450 | 22300 | 22450 | 22250 | 5476 |
| 595 | 20230717 | 090400 | 3043391550 | 22350 | 22400 | 22400 | 22250 | 16140 |
| 596 | 20230717 | 090300 | 2683742100 | 22350 | 22400 | 22600 | 22300 | 13405 |
| 597 | 20230717 | 090200 | 2382923850 | 22400 | 22100 | 22400 | 22050 | 19278 |
| 598 | 20230717 | 090100 | 1955386600 | 22100 | 22450 | 22500 | 22000 | 35376 |
| 599 | 20230717 | 090000 | 1171971050 | 22400 | 22500 | 22900 | 22300 | 51463 |