32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 190800 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 4599 |
| 3 | 20230717 | 190700 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 4 | 20230717 | 190600 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 5 | 20230717 | 190500 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 6 | 20230717 | 190400 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 7 | 20230717 | 190300 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 8 | 20230717 | 190200 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 9 | 20230717 | 190100 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 10 | 20230717 | 190000 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 11 | 20230717 | 185900 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 12 | 20230717 | 185800 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 13 | 20230717 | 185700 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 14 | 20230717 | 185600 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 15 | 20230717 | 185500 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 16 | 20230717 | 185400 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 17 | 20230717 | 185300 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 18 | 20230717 | 185200 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 19 | 20230717 | 185100 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 20 | 20230717 | 185000 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 21 | 20230717 | 184900 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 22 | 20230717 | 184800 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 23 | 20230717 | 184700 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 24 | 20230717 | 184600 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 25 | 20230717 | 184500 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 26 | 20230717 | 184400 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 27 | 20230717 | 184300 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 28 | 20230717 | 184200 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 29 | 20230717 | 184100 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 30 | 20230717 | 184000 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 31 | 20230717 | 183900 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 32 | 20230717 | 183800 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 4599 |
| 33 | 20230717 | 183700 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 34 | 20230717 | 183600 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 35 | 20230717 | 183500 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 36 | 20230717 | 183400 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 37 | 20230717 | 183300 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 38 | 20230717 | 183200 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 39 | 20230717 | 183100 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 40 | 20230717 | 183000 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 41 | 20230717 | 182900 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 42 | 20230717 | 182800 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 43 | 20230717 | 182700 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 44 | 20230717 | 182600 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 45 | 20230717 | 182500 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 46 | 20230717 | 182400 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 47 | 20230717 | 182300 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 48 | 20230717 | 182200 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 49 | 20230717 | 182100 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 50 | 20230717 | 182000 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 51 | 20230717 | 181900 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 52 | 20230717 | 181800 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 53 | 20230717 | 181700 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 54 | 20230717 | 181600 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 55 | 20230717 | 181500 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 56 | 20230717 | 181400 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 57 | 20230717 | 181300 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 58 | 20230717 | 181200 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 59 | 20230717 | 181100 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 60 | 20230717 | 181000 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 61 | 20230717 | 180900 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 62 | 20230717 | 180800 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 4599 |
| 63 | 20230717 | 180700 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 64 | 20230717 | 180600 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 65 | 20230717 | 180500 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 66 | 20230717 | 180400 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 67 | 20230717 | 180300 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 68 | 20230717 | 180200 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 69 | 20230717 | 180100 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 70 | 20230717 | 180000 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 71 | 20230717 | 175900 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 72 | 20230717 | 175800 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 73 | 20230717 | 175700 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 74 | 20230717 | 175600 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 75 | 20230717 | 175500 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 76 | 20230717 | 175400 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 77 | 20230717 | 175300 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 78 | 20230717 | 175200 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 79 | 20230717 | 175100 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 80 | 20230717 | 175000 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 81 | 20230717 | 174900 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 82 | 20230717 | 174800 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 83 | 20230717 | 174700 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 84 | 20230717 | 174600 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 85 | 20230717 | 174500 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 86 | 20230717 | 174400 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 87 | 20230717 | 174300 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 88 | 20230717 | 174200 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 89 | 20230717 | 174100 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 90 | 20230717 | 174000 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 91 | 20230717 | 173900 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 92 | 20230717 | 173800 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 4599 |
| 93 | 20230717 | 173700 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 94 | 20230717 | 173600 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 95 | 20230717 | 173500 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 96 | 20230717 | 173400 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 97 | 20230717 | 173300 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 98 | 20230717 | 173200 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 99 | 20230717 | 173100 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 100 | 20230717 | 173000 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 101 | 20230717 | 172900 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 102 | 20230717 | 172800 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 103 | 20230717 | 172700 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 104 | 20230717 | 172600 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 105 | 20230717 | 172500 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 106 | 20230717 | 172400 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 107 | 20230717 | 172300 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 108 | 20230717 | 172200 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 109 | 20230717 | 172100 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 110 | 20230717 | 172000 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 111 | 20230717 | 171900 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 112 | 20230717 | 171800 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 113 | 20230717 | 171700 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 114 | 20230717 | 171600 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 115 | 20230717 | 171500 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 116 | 20230717 | 171400 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 117 | 20230717 | 171300 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 118 | 20230717 | 171200 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 119 | 20230717 | 171100 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 120 | 20230717 | 171000 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 121 | 20230717 | 170900 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 122 | 20230717 | 170800 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 4599 |
| 123 | 20230717 | 170700 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 124 | 20230717 | 170600 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 125 | 20230717 | 170500 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 126 | 20230717 | 170400 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 127 | 20230717 | 170300 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 128 | 20230717 | 170200 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 129 | 20230717 | 170100 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 130 | 20230717 | 170000 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 131 | 20230717 | 165900 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 132 | 20230717 | 165800 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 133 | 20230717 | 165700 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 134 | 20230717 | 165600 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 135 | 20230717 | 165500 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 136 | 20230717 | 165400 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 137 | 20230717 | 165300 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 138 | 20230717 | 165200 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 139 | 20230717 | 165100 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 140 | 20230717 | 165000 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 141 | 20230717 | 164900 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 142 | 20230717 | 164800 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 143 | 20230717 | 164700 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 144 | 20230717 | 164600 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 145 | 20230717 | 164500 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 146 | 20230717 | 164400 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 147 | 20230717 | 164300 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 148 | 20230717 | 164200 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 149 | 20230717 | 164100 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 150 | 20230717 | 164000 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 151 | 20230717 | 163900 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 152 | 20230717 | 163800 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 4599 |
| 153 | 20230717 | 163700 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 154 | 20230717 | 163600 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 155 | 20230717 | 163500 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 156 | 20230717 | 163400 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 157 | 20230717 | 163300 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 158 | 20230717 | 163200 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 159 | 20230717 | 163100 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 160 | 20230717 | 163000 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 161 | 20230717 | 162900 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 162 | 20230717 | 162800 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 163 | 20230717 | 162700 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 164 | 20230717 | 162600 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 165 | 20230717 | 162500 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 166 | 20230717 | 162400 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 167 | 20230717 | 162300 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 168 | 20230717 | 162200 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 169 | 20230717 | 162100 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 170 | 20230717 | 162000 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 171 | 20230717 | 161900 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 172 | 20230717 | 161800 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 173 | 20230717 | 161700 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 174 | 20230717 | 161600 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 175 | 20230717 | 161500 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 176 | 20230717 | 161400 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 177 | 20230717 | 161300 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 178 | 20230717 | 161200 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 179 | 20230717 | 161100 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 180 | 20230717 | 161000 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 181 | 20230717 | 160900 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 182 | 20230717 | 160800 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 4599 |
| 183 | 20230717 | 160700 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 184 | 20230717 | 160600 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 185 | 20230717 | 160500 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 186 | 20230717 | 160400 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 187 | 20230717 | 160300 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 188 | 20230717 | 160200 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 189 | 20230717 | 160100 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 190 | 20230717 | 160000 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 191 | 20230717 | 155900 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 192 | 20230717 | 155800 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 193 | 20230717 | 155700 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 194 | 20230717 | 155600 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 195 | 20230717 | 155500 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 196 | 20230717 | 155400 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 197 | 20230717 | 155300 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 198 | 20230717 | 155200 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 199 | 20230717 | 155100 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 200 | 20230717 | 155000 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 201 | 20230717 | 154900 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 202 | 20230717 | 154800 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 203 | 20230717 | 154700 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 204 | 20230717 | 154600 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 205 | 20230717 | 154500 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 206 | 20230717 | 154400 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 207 | 20230717 | 154300 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 208 | 20230717 | 154200 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 209 | 20230717 | 154100 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 210 | 20230717 | 154000 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 211 | 20230717 | 153900 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 212 | 20230717 | 153800 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 4599 |
| 213 | 20230717 | 153700 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 214 | 20230717 | 153600 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 215 | 20230717 | 153500 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 216 | 20230717 | 153400 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 217 | 20230717 | 153300 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 218 | 20230717 | 153200 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 219 | 20230717 | 153100 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 220 | 20230717 | 153000 | 7697734050 | 30500 | 30500 | 30500 | 30500 | 4599 |
| 221 | 20230717 | 152900 | 7557464550 | 30500 | 30500 | 30500 | 30500 | 0 |
| 222 | 20230717 | 152800 | 7557464550 | 30500 | 30500 | 30500 | 30500 | 0 |
| 223 | 20230717 | 152700 | 7557464550 | 30500 | 30500 | 30500 | 30500 | 0 |
| 224 | 20230717 | 152600 | 7557464550 | 30500 | 30500 | 30500 | 30500 | 0 |
| 225 | 20230717 | 152500 | 7557464550 | 30500 | 30500 | 30500 | 30500 | 0 |
| 226 | 20230717 | 152400 | 7557464550 | 30500 | 30500 | 30500 | 30500 | 0 |
| 227 | 20230717 | 152300 | 7557464550 | 30500 | 30500 | 30500 | 30500 | 0 |
| 228 | 20230717 | 152200 | 7557464550 | 30500 | 30500 | 30500 | 30500 | 0 |
| 229 | 20230717 | 152100 | 7557464550 | 30500 | 30500 | 30500 | 30500 | 0 |
| 230 | 20230717 | 152000 | 7557464550 | 30500 | 30500 | 30500 | 30500 | 0 |
| 231 | 20230717 | 151900 | 7557464550 | 30500 | 30400 | 30500 | 30350 | 2613 |
| 232 | 20230717 | 151800 | 7477957400 | 30400 | 30450 | 30450 | 30400 | 399 |
| 233 | 20230717 | 151700 | 7465826550 | 30450 | 30400 | 30450 | 30400 | 420 |
| 234 | 20230717 | 151600 | 7453040200 | 30400 | 30400 | 30450 | 30350 | 292 |
| 235 | 20230717 | 151500 | 7444164200 | 30400 | 30400 | 30400 | 30350 | 307 |
| 236 | 20230717 | 151400 | 7434832200 | 30400 | 30400 | 30400 | 30400 | 139 |
| 237 | 20230717 | 151300 | 7430606600 | 30400 | 30350 | 30400 | 30350 | 264 |
| 238 | 20230717 | 151200 | 7422581550 | 30350 | 30400 | 30400 | 30350 | 174 |
| 239 | 20230717 | 151100 | 7417293700 | 30400 | 30400 | 30400 | 30350 | 42 |
| 240 | 20230717 | 151000 | 7416018800 | 30350 | 30300 | 30350 | 30300 | 670 |
| 241 | 20230717 | 150900 | 7395684350 | 30300 | 30300 | 30300 | 30300 | 1010 |
| 242 | 20230717 | 150800 | 7365081350 | 30350 | 30400 | 30400 | 30300 | 169 |
| 243 | 20230717 | 150700 | 7359956300 | 30400 | 30400 | 30400 | 30400 | 62 |
| 244 | 20230717 | 150600 | 7358071500 | 30300 | 30350 | 30350 | 30300 | 206 |
| 245 | 20230717 | 150500 | 7351825500 | 30400 | 30450 | 30450 | 30400 | 64 |
| 246 | 20230717 | 150400 | 7349877300 | 30450 | 30500 | 30500 | 30400 | 1360 |
| 247 | 20230717 | 150300 | 7308531900 | 30450 | 30450 | 30450 | 30400 | 328 |
| 248 | 20230717 | 150200 | 7298544550 | 30450 | 30450 | 30450 | 30450 | 80 |
| 249 | 20230717 | 150100 | 7296108550 | 30450 | 30400 | 30450 | 30400 | 74 |
| 250 | 20230717 | 150000 | 7293855550 | 30400 | 30400 | 30400 | 30350 | 495 |
| 251 | 20230717 | 145900 | 7278812550 | 30400 | 30350 | 30400 | 30350 | 323 |
| 252 | 20230717 | 145800 | 7269003000 | 30350 | 30450 | 30450 | 30350 | 2793 |
| 253 | 20230717 | 145700 | 7184189750 | 30400 | 30450 | 30450 | 30400 | 63 |
| 254 | 20230717 | 145600 | 7182273550 | 30450 | 30400 | 30450 | 30400 | 533 |
| 255 | 20230717 | 145500 | 7166070150 | 30350 | 30350 | 30400 | 30350 | 204 |
| 256 | 20230717 | 145400 | 7159878650 | 30350 | 30400 | 30400 | 30350 | 1797 |
| 257 | 20230717 | 145300 | 7105319550 | 30450 | 30350 | 30500 | 30350 | 2552 |
| 258 | 20230717 | 145200 | 7027708350 | 30350 | 30250 | 30350 | 30250 | 945 |
| 259 | 20230717 | 145100 | 6999074850 | 30250 | 30300 | 30300 | 30250 | 22 |
| 260 | 20230717 | 145000 | 6998408750 | 30300 | 30300 | 30300 | 30250 | 88 |
| 261 | 20230717 | 144900 | 6995743050 | 30250 | 30300 | 30300 | 30250 | 129 |
| 262 | 20230717 | 144800 | 6991835450 | 30300 | 30250 | 30300 | 30250 | 34 |
| 263 | 20230717 | 144700 | 6990805950 | 30300 | 30350 | 30350 | 30250 | 1336 |
| 264 | 20230717 | 144600 | 6950381200 | 30350 | 30250 | 30350 | 30250 | 2728 |
| 265 | 20230717 | 144500 | 6867775300 | 30250 | 30200 | 30250 | 30200 | 361 |
| 266 | 20230717 | 144400 | 6856860550 | 30200 | 30250 | 30250 | 30200 | 113 |
| 267 | 20230717 | 144300 | 6853447850 | 30250 | 30200 | 30250 | 30200 | 189 |
| 268 | 20230717 | 144200 | 6847739100 | 30200 | 30150 | 30250 | 30150 | 1138 |
| 269 | 20230717 | 144100 | 6813374550 | 30200 | 30200 | 30250 | 30200 | 1127 |
| 270 | 20230717 | 144000 | 6779338650 | 30250 | 30250 | 30250 | 30200 | 805 |
| 271 | 20230717 | 143900 | 6755002950 | 30250 | 30200 | 30250 | 30200 | 2201 |
| 272 | 20230717 | 143800 | 6688514400 | 30250 | 30250 | 30250 | 30200 | 414 |
| 273 | 20230717 | 143700 | 6676001450 | 30250 | 30250 | 30300 | 30250 | 678 |
| 274 | 20230717 | 143600 | 6655489450 | 30300 | 30300 | 30300 | 30250 | 266 |
| 275 | 20230717 | 143500 | 6647440150 | 30350 | 30250 | 30350 | 30200 | 540 |
| 276 | 20230717 | 143400 | 6631115250 | 30250 | 30300 | 30350 | 30250 | 1370 |
| 277 | 20230717 | 143300 | 6589652450 | 30350 | 30300 | 30350 | 30250 | 805 |
| 278 | 20230717 | 143200 | 6565258900 | 30350 | 30300 | 30350 | 30250 | 753 |
| 279 | 20230717 | 143100 | 6542453500 | 30300 | 30350 | 30350 | 30250 | 312 |
| 280 | 20230717 | 143000 | 6533008350 | 30400 | 30200 | 30400 | 30200 | 4583 |
| 281 | 20230717 | 142900 | 6394052900 | 30250 | 30200 | 30250 | 30150 | 434 |
| 282 | 20230717 | 142800 | 6380956050 | 30150 | 30200 | 30200 | 30150 | 996 |
| 283 | 20230717 | 142700 | 6350887500 | 30200 | 30100 | 30200 | 30100 | 1159 |
| 284 | 20230717 | 142600 | 6315965200 | 30150 | 30150 | 30150 | 30050 | 2228 |
| 285 | 20230717 | 142500 | 6248879800 | 30100 | 30250 | 30250 | 29950 | 12618 |
| 286 | 20230717 | 142400 | 5869465650 | 30200 | 30200 | 30250 | 30200 | 463 |
| 287 | 20230717 | 142300 | 5855481000 | 30250 | 30250 | 30250 | 30200 | 374 |
| 288 | 20230717 | 142200 | 5844172500 | 30250 | 30300 | 30300 | 30200 | 1981 |
| 289 | 20230717 | 142100 | 5784269250 | 30300 | 30300 | 30400 | 30100 | 16995 |
| 290 | 20230717 | 142000 | 5270686000 | 30300 | 30400 | 30400 | 30300 | 757 |
| 291 | 20230717 | 141900 | 5247717900 | 30400 | 30400 | 30400 | 30350 | 1060 |
| 292 | 20230717 | 141800 | 5215541800 | 30400 | 30350 | 30400 | 30350 | 440 |
| 293 | 20230717 | 141700 | 5202186800 | 30400 | 30400 | 30400 | 30350 | 1247 |
| 294 | 20230717 | 141600 | 5164323600 | 30400 | 30350 | 30450 | 30300 | 1240 |
| 295 | 20230717 | 141500 | 5126673450 | 30350 | 30300 | 30400 | 30300 | 296 |
| 296 | 20230717 | 141400 | 5117700300 | 30350 | 30350 | 30350 | 30300 | 583 |
| 297 | 20230717 | 141300 | 5100016750 | 30350 | 30400 | 30400 | 30300 | 4203 |
| 298 | 20230717 | 141200 | 4972452350 | 30400 | 30400 | 30450 | 30350 | 2012 |
| 299 | 20230717 | 141100 | 4911290850 | 30400 | 30400 | 30450 | 30400 | 527 |
| 300 | 20230717 | 141000 | 4895269950 | 30450 | 30500 | 30500 | 30400 | 247 |
| 301 | 20230717 | 140900 | 4887746500 | 30400 | 30450 | 30500 | 30400 | 1594 |
| 302 | 20230717 | 140800 | 4839249300 | 30450 | 30450 | 30450 | 30450 | 190 |
| 303 | 20230717 | 140700 | 4833463800 | 30450 | 30400 | 30450 | 30400 | 170 |
| 304 | 20230717 | 140600 | 4828287500 | 30450 | 30450 | 30450 | 30400 | 3157 |
| 305 | 20230717 | 140500 | 4732283200 | 30450 | 30500 | 30500 | 30450 | 1927 |
| 306 | 20230717 | 140400 | 4673600100 | 30450 | 30500 | 30500 | 30450 | 276 |
| 307 | 20230717 | 140300 | 4665193400 | 30450 | 30500 | 30500 | 30450 | 367 |
| 308 | 20230717 | 140200 | 4654007550 | 30450 | 30600 | 30600 | 30450 | 8849 |
| 309 | 20230717 | 140100 | 4383994000 | 30550 | 30600 | 30600 | 30550 | 808 |
| 310 | 20230717 | 140000 | 4359271450 | 30600 | 30650 | 30650 | 30600 | 537 |
| 311 | 20230717 | 135900 | 4342839150 | 30600 | 30600 | 30650 | 30600 | 975 |
| 312 | 20230717 | 135800 | 4313002900 | 30600 | 30650 | 30650 | 30600 | 4051 |
| 313 | 20230717 | 135700 | 4189018800 | 30650 | 30700 | 30700 | 30650 | 107 |
| 314 | 20230717 | 135600 | 4185739150 | 30700 | 30700 | 30700 | 30700 | 17 |
| 315 | 20230717 | 135500 | 4185217250 | 30650 | 30650 | 30650 | 30650 | 120 |
| 316 | 20230717 | 135400 | 4181539250 | 30650 | 30700 | 30700 | 30650 | 276 |
| 317 | 20230717 | 135300 | 4173066150 | 30650 | 30650 | 30650 | 30650 | 64 |
| 318 | 20230717 | 135200 | 4171104550 | 30700 | 30650 | 30700 | 30650 | 93 |
| 319 | 20230717 | 135100 | 4168254050 | 30650 | 30700 | 30700 | 30650 | 2725 |
| 320 | 20230717 | 135000 | 4084718150 | 30700 | 30700 | 30750 | 30700 | 207 |
| 321 | 20230717 | 134900 | 4078362450 | 30700 | 30700 | 30700 | 30700 | 141 |
| 322 | 20230717 | 134800 | 4074033750 | 30700 | 30700 | 30700 | 30700 | 277 |
| 323 | 20230717 | 134700 | 4065529850 | 30700 | 30700 | 30700 | 30700 | 75 |
| 324 | 20230717 | 134600 | 4063227350 | 30700 | 30750 | 30750 | 30700 | 66 |
| 325 | 20230717 | 134500 | 4061200350 | 30750 | 30750 | 30750 | 30750 | 17 |
| 326 | 20230717 | 134400 | 4060677600 | 30700 | 30700 | 30750 | 30700 | 145 |
| 327 | 20230717 | 134300 | 4056223950 | 30750 | 30750 | 30750 | 30750 | 6 |
| 328 | 20230717 | 134200 | 4056039450 | 30750 | 30750 | 30750 | 30700 | 89 |
| 329 | 20230717 | 134100 | 4053305350 | 30750 | 30750 | 30750 | 30700 | 75 |
| 330 | 20230717 | 134000 | 4050999850 | 30750 | 30750 | 30750 | 30700 | 107 |
| 331 | 20230717 | 133900 | 4047713450 | 30750 | 30700 | 30750 | 30700 | 5 |
| 332 | 20230717 | 133800 | 4047559900 | 30700 | 30700 | 30750 | 30700 | 90 |
| 333 | 20230717 | 133700 | 4044794800 | 30700 | 30700 | 30700 | 30650 | 430 |
| 334 | 20230717 | 133600 | 4031596850 | 30700 | 30700 | 30700 | 30650 | 76 |
| 335 | 20230717 | 133500 | 4029266300 | 30700 | 30650 | 30700 | 30650 | 41 |
| 336 | 20230717 | 133400 | 4028009600 | 30650 | 30700 | 30700 | 30650 | 194 |
| 337 | 20230717 | 133300 | 4022060850 | 30650 | 30650 | 30650 | 30650 | 116 |
| 338 | 20230717 | 133200 | 4018505450 | 30700 | 30650 | 30700 | 30650 | 109 |
| 339 | 20230717 | 133100 | 4015161550 | 30700 | 30700 | 30750 | 30650 | 578 |
| 340 | 20230717 | 133000 | 3997419400 | 30700 | 30700 | 30700 | 30700 | 40 |
| 341 | 20230717 | 132900 | 3996191400 | 30700 | 30650 | 30700 | 30650 | 213 |
| 342 | 20230717 | 132800 | 3989662900 | 30700 | 30700 | 30700 | 30650 | 712 |
| 343 | 20230717 | 132700 | 3967835250 | 30650 | 30700 | 30700 | 30650 | 53 |
| 344 | 20230717 | 132600 | 3966208200 | 30700 | 30600 | 30700 | 30600 | 223 |
| 345 | 20230717 | 132500 | 3959376300 | 30650 | 30650 | 30650 | 30600 | 607 |
| 346 | 20230717 | 132400 | 3940794400 | 30650 | 30700 | 30700 | 30600 | 6275 |
| 347 | 20230717 | 132300 | 3748517050 | 30700 | 30700 | 30700 | 30700 | 299 |
| 348 | 20230717 | 132200 | 3739337750 | 30750 | 30750 | 30750 | 30750 | 55 |
| 349 | 20230717 | 132100 | 3737646500 | 30750 | 30750 | 30750 | 30750 | 26 |
| 350 | 20230717 | 132000 | 3736847000 | 30700 | 30700 | 30700 | 30700 | 120 |
| 351 | 20230717 | 131900 | 3733163000 | 30700 | 30700 | 30700 | 30650 | 116 |
| 352 | 20230717 | 131800 | 3729604750 | 30700 | 30700 | 30700 | 30650 | 331 |
| 353 | 20230717 | 131700 | 3719443650 | 30700 | 30750 | 30800 | 30650 | 5893 |
| 354 | 20230717 | 131600 | 3538418750 | 30750 | 30750 | 30750 | 30750 | 44 |
| 355 | 20230717 | 131500 | 3537065750 | 30800 | 30800 | 30800 | 30800 | 150 |
| 356 | 20230717 | 131400 | 3532445750 | 30750 | 30800 | 30800 | 30750 | 58 |
| 357 | 20230717 | 131300 | 3530662000 | 30800 | 30800 | 30800 | 30800 | 3 |
| 358 | 20230717 | 131200 | 3530569600 | 30800 | 30750 | 30800 | 30750 | 32 |
| 359 | 20230717 | 131100 | 3529584500 | 30800 | 30800 | 30800 | 30800 | 126 |
| 360 | 20230717 | 131000 | 3525703700 | 30850 | 30800 | 30850 | 30800 | 1114 |
| 361 | 20230717 | 130900 | 3491389350 | 30800 | 30850 | 30850 | 30800 | 19 |
| 362 | 20230717 | 130800 | 3490803250 | 30850 | 30800 | 30900 | 30800 | 216 |
| 363 | 20230717 | 130700 | 3484139500 | 30850 | 30850 | 30850 | 30850 | 390 |
| 364 | 20230717 | 130600 | 3472108000 | 30850 | 30800 | 30850 | 30750 | 306 |
| 365 | 20230717 | 130500 | 3462681150 | 30800 | 30800 | 30800 | 30750 | 57 |
| 366 | 20230717 | 130400 | 3460927450 | 30750 | 30800 | 30800 | 30750 | 12 |
| 367 | 20230717 | 130300 | 3460557900 | 30750 | 30800 | 30800 | 30750 | 67 |
| 368 | 20230717 | 130200 | 3458494500 | 30800 | 30800 | 30800 | 30750 | 568 |
| 369 | 20230717 | 130100 | 3441023150 | 30750 | 30800 | 30800 | 30750 | 605 |
| 370 | 20230717 | 130000 | 3422417100 | 30850 | 30850 | 30850 | 30800 | 105 |
| 371 | 20230717 | 125900 | 3419180850 | 30850 | 30800 | 30850 | 30800 | 1015 |
| 372 | 20230717 | 125800 | 3387902000 | 30800 | 30850 | 30850 | 30800 | 126 |
| 373 | 20230717 | 125700 | 3384020050 | 30850 | 30850 | 30850 | 30850 | 1 |
| 374 | 20230717 | 125600 | 3383989200 | 30800 | 30800 | 30800 | 30800 | 53 |
| 375 | 20230717 | 125500 | 3382356800 | 30850 | 30800 | 30850 | 30800 | 217 |
| 376 | 20230717 | 125400 | 3375672400 | 30800 | 30800 | 30800 | 30800 | 536 |
| 377 | 20230717 | 125300 | 3359163600 | 30850 | 30800 | 30850 | 30800 | 392 |
| 378 | 20230717 | 125200 | 3347089400 | 30800 | 30800 | 30800 | 30750 | 72 |
| 379 | 20230717 | 125100 | 3344874500 | 30800 | 30800 | 30800 | 30800 | 20 |
| 380 | 20230717 | 125000 | 3344258500 | 30800 | 30800 | 30800 | 30800 | 3 |
| 381 | 20230717 | 124900 | 3344166100 | 30800 | 30800 | 30800 | 30800 | 100 |
| 382 | 20230717 | 124800 | 3341086100 | 30800 | 30750 | 30800 | 30750 | 73 |
| 383 | 20230717 | 124700 | 3338837750 | 30800 | 30850 | 30850 | 30800 | 2354 |
| 384 | 20230717 | 124600 | 3266317600 | 30850 | 30850 | 30900 | 30850 | 595 |
| 385 | 20230717 | 124500 | 3247961050 | 30800 | 30850 | 30850 | 30800 | 74 |
| 386 | 20230717 | 124400 | 3245680800 | 30800 | 30800 | 30800 | 30800 | 225 |
| 387 | 20230717 | 124300 | 3238750800 | 30800 | 30800 | 30850 | 30800 | 179 |
| 388 | 20230717 | 124200 | 3233236300 | 30800 | 30850 | 30850 | 30800 | 5 |
| 389 | 20230717 | 124100 | 3233082250 | 30850 | 30900 | 30900 | 30850 | 907 |
| 390 | 20230717 | 124000 | 3205072150 | 30900 | 30900 | 30900 | 30900 | 16 |
| 391 | 20230717 | 123900 | 3204577750 | 30900 | 30900 | 30900 | 30900 | 14 |
| 392 | 20230717 | 123800 | 3204145150 | 30900 | 30850 | 30900 | 30850 | 899 |
| 393 | 20230717 | 123700 | 3176410400 | 30850 | 30900 | 30900 | 30850 | 478 |
| 394 | 20230717 | 123600 | 3161658250 | 30850 | 30900 | 30900 | 30850 | 246 |
| 395 | 20230717 | 123500 | 3154063650 | 30850 | 30850 | 30850 | 30850 | 5 |
| 396 | 20230717 | 123400 | 3153909400 | 30850 | 30900 | 30900 | 30850 | 72 |
| 397 | 20230717 | 123300 | 3151687250 | 30900 | 30900 | 30900 | 30900 | 17 |
| 398 | 20230717 | 123200 | 3151161950 | 30850 | 30850 | 30850 | 30850 | 54 |
| 399 | 20230717 | 123100 | 3149496050 | 30850 | 30850 | 30850 | 30850 | 29 |
| 400 | 20230717 | 123000 | 3148601400 | 30850 | 30900 | 30900 | 30850 | 77 |
| 401 | 20230717 | 122900 | 3146224750 | 30850 | 30850 | 30850 | 30850 | 1 |
| 402 | 20230717 | 122800 | 3146193900 | 30900 | 30900 | 30900 | 30850 | 99 |
| 403 | 20230717 | 122700 | 3143137450 | 30900 | 30850 | 30900 | 30850 | 20 |
| 404 | 20230717 | 122600 | 3142519550 | 30850 | 30850 | 30850 | 30850 | 111 |
| 405 | 20230717 | 122500 | 3139095200 | 30850 | 30800 | 30850 | 30800 | 12 |
| 406 | 20230717 | 122400 | 3138725050 | 30850 | 30850 | 30850 | 30850 | 31 |
| 407 | 20230717 | 122300 | 3137768700 | 30900 | 30850 | 30900 | 30850 | 162 |
| 408 | 20230717 | 122200 | 3132769250 | 30850 | 30800 | 30850 | 30800 | 133 |
| 409 | 20230717 | 122100 | 3128668900 | 30850 | 30800 | 30850 | 30800 | 94 |
| 410 | 20230717 | 122000 | 3125771750 | 30850 | 30850 | 30850 | 30850 | 47 |
| 411 | 20230717 | 121900 | 3124321800 | 30800 | 30800 | 30800 | 30800 | 384 |
| 412 | 20230717 | 121800 | 3112494600 | 30800 | 30800 | 30800 | 30800 | 38 |
| 413 | 20230717 | 121700 | 3111324200 | 30800 | 30800 | 30800 | 30750 | 242 |
| 414 | 20230717 | 121600 | 3103873250 | 30800 | 30800 | 30800 | 30800 | 11 |
| 415 | 20230717 | 121500 | 3103534450 | 30800 | 30800 | 30800 | 30750 | 68 |
| 416 | 20230717 | 121400 | 3101442750 | 30750 | 30750 | 30800 | 30750 | 271 |
| 417 | 20230717 | 121300 | 3093108750 | 30750 | 30800 | 30800 | 30750 | 103 |
| 418 | 20230717 | 121200 | 3089941000 | 30800 | 30800 | 30800 | 30750 | 7 |
| 419 | 20230717 | 121100 | 3089725450 | 30800 | 30850 | 30850 | 30800 | 328 |
| 420 | 20230717 | 121000 | 3079622550 | 30850 | 30850 | 30850 | 30850 | 16 |
| 421 | 20230717 | 120900 | 3079128950 | 30800 | 30850 | 30850 | 30800 | 440 |
| 422 | 20230717 | 120800 | 3065572450 | 30800 | 30900 | 30900 | 30800 | 1174 |
| 423 | 20230717 | 120700 | 3029371350 | 30850 | 30850 | 30850 | 30850 | 3 |
| 424 | 20230717 | 120600 | 3029278800 | 30850 | 30900 | 30900 | 30850 | 100 |
| 425 | 20230717 | 120500 | 3026191600 | 30900 | 30900 | 30900 | 30900 | 27 |
| 426 | 20230717 | 120400 | 3025357300 | 30850 | 30850 | 30900 | 30850 | 79 |
| 427 | 20230717 | 120300 | 3022918900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 428 | 20230717 | 120200 | 3022918900 | 30850 | 30900 | 30900 | 30850 | 12 |
| 429 | 20230717 | 120100 | 3022548150 | 30900 | 30900 | 30900 | 30900 | 2 |
| 430 | 20230717 | 120000 | 3022486350 | 30800 | 30850 | 30850 | 30800 | 214 |
| 431 | 20230717 | 115900 | 3015886900 | 30850 | 30850 | 30850 | 30850 | 188 |
| 432 | 20230717 | 115800 | 3010087100 | 30900 | 30900 | 30900 | 30900 | 46 |
| 433 | 20230717 | 115700 | 3008665700 | 30850 | 30850 | 30850 | 30850 | 236 |
| 434 | 20230717 | 115600 | 3001385100 | 30850 | 30900 | 30900 | 30850 | 821 |
| 435 | 20230717 | 115500 | 2976057200 | 30850 | 30850 | 30900 | 30850 | 79 |
| 436 | 20230717 | 115400 | 2973618800 | 30900 | 30900 | 30900 | 30900 | 4 |
| 437 | 20230717 | 115300 | 2973495200 | 30900 | 30900 | 30900 | 30850 | 94 |
| 438 | 20230717 | 115200 | 2970593300 | 30900 | 30900 | 30900 | 30900 | 182 |
| 439 | 20230717 | 115100 | 2964969500 | 30900 | 30850 | 30900 | 30850 | 86 |
| 440 | 20230717 | 115000 | 2962314750 | 30850 | 30900 | 30900 | 30850 | 58 |
| 441 | 20230717 | 114900 | 2960525400 | 30900 | 30850 | 30900 | 30850 | 63 |
| 442 | 20230717 | 114800 | 2958581350 | 30900 | 30800 | 30900 | 30800 | 80 |
| 443 | 20230717 | 114700 | 2956115650 | 30900 | 30900 | 30900 | 30900 | 1 |
| 444 | 20230717 | 114600 | 2956084750 | 30800 | 30850 | 30850 | 30800 | 96 |
| 445 | 20230717 | 114500 | 2953123200 | 30850 | 30800 | 30900 | 30800 | 216 |
| 446 | 20230717 | 114400 | 2946457350 | 30900 | 30900 | 30900 | 30800 | 126 |
| 447 | 20230717 | 114300 | 2942568700 | 30900 | 30900 | 30900 | 30900 | 10 |
| 448 | 20230717 | 114200 | 2942259700 | 30850 | 30850 | 30850 | 30850 | 0 |
| 449 | 20230717 | 114100 | 2942259700 | 30850 | 30800 | 30850 | 30800 | 150 |
| 450 | 20230717 | 114000 | 2937634900 | 30850 | 30800 | 30850 | 30800 | 133 |
| 451 | 20230717 | 113900 | 2933538450 | 30800 | 30850 | 30850 | 30800 | 39 |
| 452 | 20230717 | 113800 | 2932335400 | 30800 | 30800 | 30850 | 30800 | 49 |
| 453 | 20230717 | 113700 | 2930826100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 454 | 20230717 | 113600 | 2930826100 | 30850 | 30850 | 30850 | 30850 | 17 |
| 455 | 20230717 | 113500 | 2930301650 | 30850 | 30850 | 30850 | 30850 | 56 |
| 456 | 20230717 | 113400 | 2928574050 | 30800 | 30800 | 30850 | 30800 | 132 |
| 457 | 20230717 | 113300 | 2924507950 | 30850 | 30850 | 30850 | 30850 | 11 |
| 458 | 20230717 | 113200 | 2924168600 | 30850 | 30850 | 30850 | 30800 | 204 |
| 459 | 20230717 | 113100 | 2917877750 | 30850 | 30850 | 30900 | 30850 | 36 |
| 460 | 20230717 | 113000 | 2916766150 | 30800 | 30800 | 30800 | 30800 | 221 |
| 461 | 20230717 | 112900 | 2909959350 | 30750 | 30800 | 30800 | 30750 | 88 |
| 462 | 20230717 | 112800 | 2907252900 | 30800 | 30800 | 30800 | 30800 | 64 |
| 463 | 20230717 | 112700 | 2905281700 | 30750 | 30800 | 30800 | 30750 | 431 |
| 464 | 20230717 | 112600 | 2892016750 | 30750 | 30800 | 30800 | 30750 | 472 |
| 465 | 20230717 | 112500 | 2877490850 | 30800 | 30800 | 30800 | 30800 | 234 |
| 466 | 20230717 | 112400 | 2870283650 | 30800 | 30800 | 30800 | 30750 | 433 |
| 467 | 20230717 | 112300 | 2856950350 | 30800 | 30800 | 30800 | 30800 | 506 |
| 468 | 20230717 | 112200 | 2841365550 | 30800 | 30750 | 30800 | 30750 | 3595 |
| 469 | 20230717 | 112100 | 2730694750 | 30750 | 30800 | 30800 | 30700 | 2390 |
| 470 | 20230717 | 112000 | 2657175750 | 30800 | 30850 | 30850 | 30800 | 86 |
| 471 | 20230717 | 111900 | 2654525650 | 30850 | 30850 | 30850 | 30800 | 187 |
| 472 | 20230717 | 111800 | 2648760600 | 30850 | 30900 | 30900 | 30850 | 402 |
| 473 | 20230717 | 111700 | 2636358850 | 30900 | 30850 | 30900 | 30850 | 71 |
| 474 | 20230717 | 111600 | 2634167900 | 30900 | 30850 | 30900 | 30850 | 23 |
| 475 | 20230717 | 111500 | 2633457400 | 30900 | 30900 | 30900 | 30850 | 165 |
| 476 | 20230717 | 111400 | 2628361550 | 30900 | 30900 | 30900 | 30900 | 168 |
| 477 | 20230717 | 111300 | 2623170350 | 30900 | 30900 | 30900 | 30900 | 64 |
| 478 | 20230717 | 111200 | 2621192750 | 30900 | 30900 | 30900 | 30900 | 522 |
| 479 | 20230717 | 111100 | 2605062950 | 30900 | 30850 | 30900 | 30850 | 215 |
| 480 | 20230717 | 111000 | 2598428100 | 30850 | 30750 | 30850 | 30750 | 1369 |
| 481 | 20230717 | 110900 | 2556194600 | 30800 | 30850 | 30850 | 30800 | 635 |
| 482 | 20230717 | 110800 | 2536633550 | 30800 | 30750 | 30850 | 30750 | 17 |
| 483 | 20230717 | 110700 | 2536109950 | 30800 | 30800 | 30850 | 30750 | 396 |
| 484 | 20230717 | 110600 | 2523912400 | 30800 | 30850 | 30850 | 30800 | 2049 |
| 485 | 20230717 | 110500 | 2460800750 | 30800 | 30850 | 30850 | 30800 | 18 |
| 486 | 20230717 | 110400 | 2460245800 | 30850 | 30850 | 30850 | 30850 | 289 |
| 487 | 20230717 | 110300 | 2451330150 | 30850 | 30850 | 30850 | 30850 | 154 |
| 488 | 20230717 | 110200 | 2446579250 | 30850 | 30850 | 30850 | 30800 | 20 |
| 489 | 20230717 | 110100 | 2445962300 | 30850 | 30850 | 30850 | 30850 | 149 |
| 490 | 20230717 | 110000 | 2441365650 | 30850 | 30850 | 30900 | 30850 | 176 |
| 491 | 20230717 | 105900 | 2435935250 | 30900 | 30850 | 30900 | 30850 | 28 |
| 492 | 20230717 | 105800 | 2435070750 | 30850 | 30850 | 30850 | 30850 | 210 |
| 493 | 20230717 | 105700 | 2428592250 | 30850 | 30900 | 30900 | 30800 | 1234 |
| 494 | 20230717 | 105600 | 2390522600 | 30900 | 30900 | 30900 | 30900 | 28 |
| 495 | 20230717 | 105500 | 2389657400 | 30900 | 30850 | 30900 | 30850 | 42 |
| 496 | 20230717 | 105400 | 2388360700 | 30850 | 30800 | 30850 | 30800 | 681 |
| 497 | 20230717 | 105300 | 2367358350 | 30850 | 30850 | 30850 | 30850 | 15 |
| 498 | 20230717 | 105200 | 2366895600 | 30800 | 30850 | 30850 | 30800 | 268 |
| 499 | 20230717 | 105100 | 2358627900 | 30850 | 30750 | 30850 | 30700 | 2132 |
| 500 | 20230717 | 105000 | 2293096250 | 30750 | 30750 | 30750 | 30700 | 470 |
| 501 | 20230717 | 104900 | 2278664750 | 30750 | 30850 | 30850 | 30750 | 2601 |
| 502 | 20230717 | 104800 | 2198665400 | 30850 | 30800 | 30850 | 30800 | 215 |
| 503 | 20230717 | 104700 | 2192040500 | 30850 | 30850 | 30850 | 30800 | 752 |
| 504 | 20230717 | 104600 | 2168861300 | 30850 | 30850 | 30850 | 30850 | 895 |
| 505 | 20230717 | 104500 | 2141250550 | 30850 | 30800 | 30850 | 30800 | 65 |
| 506 | 20230717 | 104400 | 2139248050 | 30800 | 30800 | 30800 | 30800 | 119 |
| 507 | 20230717 | 104300 | 2135582850 | 30800 | 30800 | 30800 | 30750 | 1597 |
| 508 | 20230717 | 104200 | 2086397500 | 30850 | 30850 | 30850 | 30850 | 375 |
| 509 | 20230717 | 104100 | 2074828750 | 30800 | 30850 | 30850 | 30800 | 20 |
| 510 | 20230717 | 104000 | 2074211900 | 30850 | 30850 | 30850 | 30850 | 133 |
| 511 | 20230717 | 103900 | 2070108850 | 30900 | 30900 | 30900 | 30900 | 37 |
| 512 | 20230717 | 103800 | 2068965550 | 30800 | 30950 | 30950 | 30800 | 5024 |
| 513 | 20230717 | 103700 | 1914126850 | 30900 | 31000 | 31000 | 30900 | 235 |
| 514 | 20230717 | 103600 | 1906864350 | 31000 | 30900 | 31000 | 30900 | 418 |
| 515 | 20230717 | 103500 | 1893945050 | 30900 | 30850 | 30900 | 30850 | 1670 |
| 516 | 20230717 | 103400 | 1842397950 | 30900 | 30850 | 30900 | 30850 | 58 |
| 517 | 20230717 | 103300 | 1840607300 | 30850 | 31000 | 31000 | 30850 | 3998 |
| 518 | 20230717 | 103200 | 1717128800 | 30950 | 30950 | 30950 | 30950 | 220 |
| 519 | 20230717 | 103100 | 1710319800 | 31000 | 31000 | 31000 | 30950 | 200 |
| 520 | 20230717 | 103000 | 1704125400 | 31000 | 31000 | 31000 | 30950 | 284 |
| 521 | 20230717 | 102900 | 1695325900 | 31000 | 30950 | 31000 | 30900 | 370 |
| 522 | 20230717 | 102800 | 1683878350 | 30900 | 30900 | 30900 | 30900 | 557 |
| 523 | 20230717 | 102700 | 1666667050 | 30900 | 30900 | 30900 | 30850 | 367 |
| 524 | 20230717 | 102600 | 1655329300 | 30900 | 30950 | 30950 | 30850 | 595 |
| 525 | 20230717 | 102500 | 1636944300 | 30900 | 31000 | 31000 | 30850 | 46 |
| 526 | 20230717 | 102400 | 1635523850 | 30900 | 31050 | 31050 | 30850 | 1976 |
| 527 | 20230717 | 102300 | 1574450850 | 30900 | 31050 | 31050 | 30850 | 2083 |
| 528 | 20230717 | 102200 | 1510007350 | 31200 | 31100 | 31250 | 31050 | 551 |
| 529 | 20230717 | 102100 | 1492827250 | 31000 | 31050 | 31100 | 30950 | 3671 |
| 530 | 20230717 | 102000 | 1378922250 | 31050 | 31000 | 31050 | 31000 | 338 |
| 531 | 20230717 | 101900 | 1368435200 | 31050 | 31050 | 31050 | 31000 | 469 |
| 532 | 20230717 | 101800 | 1353895300 | 31000 | 31050 | 31050 | 31000 | 197 |
| 533 | 20230717 | 101700 | 1347788150 | 31050 | 31000 | 31050 | 31000 | 331 |
| 534 | 20230717 | 101600 | 1337526050 | 31000 | 31000 | 31050 | 30950 | 2699 |
| 535 | 20230717 | 101500 | 1253879600 | 31050 | 31100 | 31100 | 31000 | 1442 |
| 536 | 20230717 | 101400 | 1209119100 | 31100 | 31050 | 31100 | 31050 | 159 |
| 537 | 20230717 | 101300 | 1204182100 | 31100 | 31100 | 31100 | 31050 | 287 |
| 538 | 20230717 | 101200 | 1195257900 | 31050 | 31050 | 31100 | 31050 | 120 |
| 539 | 20230717 | 101100 | 1191529950 | 31050 | 31050 | 31050 | 31050 | 46 |
| 540 | 20230717 | 101000 | 1190101650 | 31050 | 31100 | 31100 | 31050 | 41 |
| 541 | 20230717 | 100900 | 1188826950 | 31100 | 31100 | 31100 | 31050 | 123 |
| 542 | 20230717 | 100800 | 1185004900 | 31100 | 31150 | 31150 | 31050 | 60 |
| 543 | 20230717 | 100700 | 1183140750 | 31100 | 31200 | 31200 | 31050 | 613 |
| 544 | 20230717 | 100600 | 1164074900 | 31200 | 31250 | 31250 | 31200 | 107 |
| 545 | 20230717 | 100500 | 1160736300 | 31250 | 31250 | 31250 | 31250 | 24 |
| 546 | 20230717 | 100400 | 1159986300 | 31250 | 31250 | 31250 | 31250 | 0 |
| 547 | 20230717 | 100300 | 1159986300 | 31250 | 31250 | 31250 | 31250 | 312 |
| 548 | 20230717 | 100200 | 1150236300 | 31250 | 31250 | 31250 | 31200 | 36 |
| 549 | 20230717 | 100100 | 1149111550 | 31250 | 31100 | 31250 | 31050 | 318 |
| 550 | 20230717 | 100000 | 1139209600 | 31150 | 31150 | 31150 | 31100 | 188 |
| 551 | 20230717 | 095900 | 1133354300 | 31150 | 31100 | 31150 | 31100 | 20 |
| 552 | 20230717 | 095800 | 1132731500 | 31150 | 31150 | 31150 | 31100 | 55 |
| 553 | 20230717 | 095700 | 1131020450 | 31150 | 31150 | 31150 | 31150 | 0 |
| 554 | 20230717 | 095600 | 1131020450 | 31150 | 31150 | 31150 | 31100 | 419 |
| 555 | 20230717 | 095500 | 1117981950 | 31150 | 31050 | 31150 | 31000 | 563 |
| 556 | 20230717 | 095400 | 1100488700 | 31050 | 31150 | 31150 | 31050 | 131 |
| 557 | 20230717 | 095300 | 1096419250 | 31150 | 31050 | 31150 | 31000 | 1322 |
| 558 | 20230717 | 095200 | 1055392950 | 31050 | 31050 | 31050 | 31000 | 196 |
| 559 | 20230717 | 095100 | 1049308700 | 31050 | 31050 | 31050 | 31000 | 186 |
| 560 | 20230717 | 095000 | 1043536000 | 31050 | 31050 | 31050 | 31050 | 27 |
| 561 | 20230717 | 094900 | 1042697650 | 31050 | 31000 | 31050 | 31000 | 151 |
| 562 | 20230717 | 094800 | 1038016100 | 31000 | 31000 | 31050 | 31000 | 516 |
| 563 | 20230717 | 094700 | 1022015100 | 31000 | 31050 | 31050 | 31000 | 1222 |
| 564 | 20230717 | 094600 | 984128050 | 31000 | 31100 | 31150 | 31000 | 2375 |
| 565 | 20230717 | 094500 | 910366200 | 31100 | 31050 | 31100 | 31050 | 261 |
| 566 | 20230717 | 094400 | 902260650 | 31100 | 31100 | 31100 | 31050 | 201 |
| 567 | 20230717 | 094300 | 896016450 | 31050 | 31150 | 31150 | 31050 | 3655 |
| 568 | 20230717 | 094200 | 782267250 | 31150 | 31300 | 31300 | 31150 | 664 |
| 569 | 20230717 | 094100 | 761554950 | 31300 | 31300 | 31300 | 31300 | 21 |
| 570 | 20230717 | 094000 | 760897650 | 31250 | 31250 | 31250 | 31250 | 16 |
| 571 | 20230717 | 093900 | 760397650 | 31200 | 31250 | 31250 | 31200 | 897 |
| 572 | 20230717 | 093800 | 732411000 | 31250 | 31250 | 31250 | 31250 | 153 |
| 573 | 20230717 | 093700 | 727629750 | 31300 | 31350 | 31350 | 31250 | 67 |
| 574 | 20230717 | 093600 | 725535050 | 31400 | 31350 | 31400 | 31200 | 640 |
| 575 | 20230717 | 093500 | 705509650 | 31350 | 31250 | 31350 | 31150 | 2657 |
| 576 | 20230717 | 093400 | 622645350 | 31250 | 31200 | 31250 | 31200 | 1505 |
| 577 | 20230717 | 093300 | 575685700 | 31250 | 31300 | 31300 | 31250 | 413 |
| 578 | 20230717 | 093200 | 562779400 | 31250 | 31250 | 31250 | 31250 | 44 |
| 579 | 20230717 | 093100 | 561404400 | 31250 | 31250 | 31250 | 31250 | 33 |
| 580 | 20230717 | 093000 | 560373150 | 31250 | 31250 | 31250 | 31250 | 54 |
| 581 | 20230717 | 092900 | 558685650 | 31250 | 31350 | 31350 | 31250 | 1467 |
| 582 | 20230717 | 092800 | 512819000 | 31350 | 31300 | 31350 | 31300 | 64 |
| 583 | 20230717 | 092700 | 510814450 | 31300 | 31350 | 31350 | 31300 | 127 |
| 584 | 20230717 | 092600 | 506838550 | 31350 | 31300 | 31350 | 31300 | 325 |
| 585 | 20230717 | 092500 | 496650900 | 31300 | 31200 | 31300 | 31150 | 519 |
| 586 | 20230717 | 092400 | 480450400 | 31250 | 31150 | 31250 | 31150 | 181 |
| 587 | 20230717 | 092300 | 474807900 | 31150 | 31300 | 31300 | 31150 | 390 |
| 588 | 20230717 | 092200 | 462650700 | 31300 | 31350 | 31350 | 31300 | 50 |
| 589 | 20230717 | 092100 | 461083700 | 31450 | 31400 | 31450 | 31400 | 657 |
| 590 | 20230717 | 092000 | 440446150 | 31100 | 31400 | 31450 | 31100 | 3948 |
| 591 | 20230717 | 091900 | 317009750 | 31400 | 31400 | 31400 | 31400 | 235 |
| 592 | 20230717 | 091800 | 309630750 | 31350 | 31400 | 31400 | 31350 | 134 |
| 593 | 20230717 | 091700 | 305428650 | 31400 | 31400 | 31400 | 31400 | 10 |
| 594 | 20230717 | 091600 | 305114650 | 31400 | 31400 | 31400 | 31350 | 48 |
| 595 | 20230717 | 091500 | 303608800 | 31400 | 31350 | 31400 | 31350 | 286 |
| 596 | 20230717 | 091400 | 294640750 | 31300 | 31350 | 31400 | 31300 | 740 |
| 597 | 20230717 | 091300 | 271431500 | 31400 | 31400 | 31450 | 31350 | 278 |
| 598 | 20230717 | 091200 | 262706300 | 31350 | 31350 | 31350 | 31350 | 15 |
| 599 | 20230717 | 091100 | 262236050 | 31450 | 31450 | 31450 | 31450 | 37 |
| 600 | 20230717 | 091000 | 261072400 | 31300 | 31400 | 31400 | 31200 | 882 |
| 601 | 20230717 | 090900 | 233499400 | 31450 | 31300 | 31450 | 31300 | 1214 |
| 602 | 20230717 | 090800 | 195450650 | 31300 | 31350 | 31350 | 31300 | 220 |
| 603 | 20230717 | 090700 | 188559650 | 31350 | 31350 | 31350 | 31250 | 195 |
| 604 | 20230717 | 090600 | 182449200 | 31350 | 31350 | 31350 | 31200 | 606 |
| 605 | 20230717 | 090500 | 163534500 | 31200 | 31350 | 31350 | 31200 | 206 |
| 606 | 20230717 | 090400 | 157096750 | 31150 | 31350 | 31350 | 31150 | 292 |
| 607 | 20230717 | 090300 | 147993350 | 31150 | 31150 | 31150 | 31150 | 1094 |
| 608 | 20230717 | 090200 | 113915250 | 31150 | 31200 | 31200 | 31100 | 995 |
| 609 | 20230717 | 090100 | 82896550 | 31250 | 31450 | 31450 | 31250 | 1278 |
| 610 | 20230717 | 090000 | 42879200 | 31400 | 31700 | 31700 | 31400 | 1359 |