33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 192400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 3610 |
| 3 | 20230719 | 192300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20230719 | 192200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20230719 | 192100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20230719 | 192000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20230719 | 191900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20230719 | 191800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20230719 | 191700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20230719 | 191600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20230719 | 191500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20230719 | 191400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20230719 | 191300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20230719 | 191200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20230719 | 191100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20230719 | 191000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20230719 | 190900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20230719 | 190800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20230719 | 190700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20230719 | 190600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20230719 | 190500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20230719 | 190400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20230719 | 190300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20230719 | 190200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20230719 | 190100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20230719 | 190000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20230719 | 185900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20230719 | 185800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20230719 | 185700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20230719 | 185600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20230719 | 185500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20230719 | 185400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 3610 |
| 33 | 20230719 | 185300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20230719 | 185200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20230719 | 185100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20230719 | 185000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20230719 | 184900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20230719 | 184800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20230719 | 184700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20230719 | 184600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20230719 | 184500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20230719 | 184400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20230719 | 184300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20230719 | 184200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20230719 | 184100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20230719 | 184000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20230719 | 183900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20230719 | 183800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20230719 | 183700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20230719 | 183600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20230719 | 183500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20230719 | 183400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20230719 | 183300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20230719 | 183200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20230719 | 183100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20230719 | 183000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20230719 | 182900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20230719 | 182800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20230719 | 182700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20230719 | 182600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20230719 | 182500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20230719 | 182400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 3610 |
| 63 | 20230719 | 182300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20230719 | 182200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20230719 | 182100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20230719 | 182000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20230719 | 181900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20230719 | 181800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20230719 | 181700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20230719 | 181600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20230719 | 181500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20230719 | 181400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20230719 | 181300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20230719 | 181200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20230719 | 181100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20230719 | 181000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20230719 | 180900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20230719 | 180800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20230719 | 180700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20230719 | 180600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20230719 | 180500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20230719 | 180400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20230719 | 180300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20230719 | 180200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20230719 | 180100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20230719 | 180000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20230719 | 175900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20230719 | 175800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20230719 | 175700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20230719 | 175600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20230719 | 175500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20230719 | 175400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 3610 |
| 93 | 20230719 | 175300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20230719 | 175200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20230719 | 175100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20230719 | 175000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20230719 | 174900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20230719 | 174800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20230719 | 174700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20230719 | 174600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20230719 | 174500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20230719 | 174400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20230719 | 174300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20230719 | 174200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20230719 | 174100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20230719 | 174000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20230719 | 173900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20230719 | 173800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20230719 | 173700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20230719 | 173600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20230719 | 173500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20230719 | 173400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20230719 | 173300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20230719 | 173200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20230719 | 173100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20230719 | 173000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20230719 | 172900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20230719 | 172800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20230719 | 172700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20230719 | 172600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20230719 | 172500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20230719 | 172400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 3610 |
| 123 | 20230719 | 172300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20230719 | 172200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20230719 | 172100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20230719 | 172000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20230719 | 171900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20230719 | 171800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20230719 | 171700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20230719 | 171600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20230719 | 171500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20230719 | 171400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20230719 | 171300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20230719 | 171200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20230719 | 171100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20230719 | 171000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20230719 | 170900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20230719 | 170800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20230719 | 170700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20230719 | 170600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20230719 | 170500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20230719 | 170400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20230719 | 170300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20230719 | 170200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20230719 | 170100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20230719 | 170000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20230719 | 165900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20230719 | 165800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20230719 | 165700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20230719 | 165600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20230719 | 165500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20230719 | 165400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 3610 |
| 153 | 20230719 | 165300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20230719 | 165200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20230719 | 165100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20230719 | 165000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20230719 | 164900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20230719 | 164800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20230719 | 164700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20230719 | 164600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20230719 | 164500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20230719 | 164400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20230719 | 164300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20230719 | 164200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20230719 | 164100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20230719 | 164000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20230719 | 163900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20230719 | 163800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20230719 | 163700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20230719 | 163600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20230719 | 163500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20230719 | 163400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20230719 | 163300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20230719 | 163200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20230719 | 163100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20230719 | 163000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20230719 | 162900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20230719 | 162800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20230719 | 162700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20230719 | 162600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20230719 | 162500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20230719 | 162400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 3610 |
| 183 | 20230719 | 162300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20230719 | 162200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20230719 | 162100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20230719 | 162000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20230719 | 161900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20230719 | 161800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20230719 | 161700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20230719 | 161600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20230719 | 161500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20230719 | 161400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20230719 | 161300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20230719 | 161200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20230719 | 161100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 196 | 20230719 | 161000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 197 | 20230719 | 160900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 198 | 20230719 | 160800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 199 | 20230719 | 160700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 200 | 20230719 | 160600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 201 | 20230719 | 160500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 202 | 20230719 | 160400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 203 | 20230719 | 160300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 204 | 20230719 | 160200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 205 | 20230719 | 160100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 206 | 20230719 | 160000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 207 | 20230719 | 155900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 208 | 20230719 | 155800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 209 | 20230719 | 155700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 210 | 20230719 | 155600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 211 | 20230719 | 155500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 212 | 20230719 | 155400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 3610 |
| 213 | 20230719 | 155300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 214 | 20230719 | 155200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 215 | 20230719 | 155100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 216 | 20230719 | 155000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 217 | 20230719 | 154900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 218 | 20230719 | 154800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 219 | 20230719 | 154700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 220 | 20230719 | 154600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 221 | 20230719 | 154500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 222 | 20230719 | 154400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 223 | 20230719 | 154300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 224 | 20230719 | 154200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 225 | 20230719 | 154100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 226 | 20230719 | 154000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 227 | 20230719 | 153900 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 228 | 20230719 | 153800 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 229 | 20230719 | 153700 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 230 | 20230719 | 153600 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 231 | 20230719 | 153500 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 232 | 20230719 | 153400 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 233 | 20230719 | 153300 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 234 | 20230719 | 153200 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 235 | 20230719 | 153100 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 236 | 20230719 | 153000 | 5934810100 | 30200 | 30200 | 30200 | 30200 | 3610 |
| 237 | 20230719 | 152900 | 5825788100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 238 | 20230719 | 152800 | 5825788100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 239 | 20230719 | 152700 | 5825788100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 240 | 20230719 | 152600 | 5825788100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 241 | 20230719 | 152500 | 5825788100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 242 | 20230719 | 152400 | 5825788100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 243 | 20230719 | 152300 | 5825788100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 244 | 20230719 | 152200 | 5825788100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 245 | 20230719 | 152100 | 5825788100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 246 | 20230719 | 152000 | 5825788100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 247 | 20230719 | 151900 | 5825788100 | 30200 | 30100 | 30200 | 30100 | 417 |
| 248 | 20230719 | 151800 | 5813213150 | 30100 | 30150 | 30150 | 30100 | 454 |
| 249 | 20230719 | 151700 | 5799526450 | 30150 | 30150 | 30200 | 30150 | 503 |
| 250 | 20230719 | 151600 | 5784358950 | 30150 | 30200 | 30200 | 30150 | 256 |
| 251 | 20230719 | 151500 | 5776638250 | 30150 | 30150 | 30200 | 30150 | 680 |
| 252 | 20230719 | 151400 | 5756134350 | 30200 | 30150 | 30200 | 30150 | 383 |
| 253 | 20230719 | 151300 | 5744576350 | 30150 | 30250 | 30250 | 30150 | 337 |
| 254 | 20230719 | 151200 | 5734399550 | 30250 | 30150 | 30250 | 30150 | 281 |
| 255 | 20230719 | 151100 | 5725915600 | 30200 | 30200 | 30250 | 30200 | 464 |
| 256 | 20230719 | 151000 | 5711902350 | 30200 | 30250 | 30300 | 30200 | 758 |
| 257 | 20230719 | 150900 | 5688981700 | 30250 | 30250 | 30300 | 30250 | 585 |
| 258 | 20230719 | 150800 | 5671284850 | 30250 | 30250 | 30300 | 30250 | 522 |
| 259 | 20230719 | 150700 | 5655494250 | 30300 | 30300 | 30300 | 30300 | 91 |
| 260 | 20230719 | 150600 | 5652736950 | 30250 | 30300 | 30300 | 30250 | 179 |
| 261 | 20230719 | 150500 | 5647322000 | 30300 | 30250 | 30300 | 30250 | 1268 |
| 262 | 20230719 | 150400 | 5608962650 | 30250 | 30200 | 30250 | 30200 | 40 |
| 263 | 20230719 | 150300 | 5607754150 | 30200 | 30250 | 30250 | 30200 | 24 |
| 264 | 20230719 | 150200 | 5607028250 | 30200 | 30250 | 30250 | 30200 | 16 |
| 265 | 20230719 | 150100 | 5606544800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 266 | 20230719 | 150000 | 5606544800 | 30250 | 30200 | 30250 | 30200 | 41 |
| 267 | 20230719 | 145900 | 5605306150 | 30250 | 30200 | 30250 | 30200 | 34 |
| 268 | 20230719 | 145800 | 5604278950 | 30250 | 30200 | 30250 | 30150 | 233 |
| 269 | 20230719 | 145700 | 5597242850 | 30200 | 30200 | 30250 | 30150 | 190 |
| 270 | 20230719 | 145600 | 5591507250 | 30250 | 30200 | 30250 | 30150 | 879 |
| 271 | 20230719 | 145500 | 5564979300 | 30200 | 30200 | 30300 | 30150 | 1333 |
| 272 | 20230719 | 145400 | 5524720150 | 30150 | 30150 | 30200 | 30150 | 248 |
| 273 | 20230719 | 145300 | 5517241700 | 30200 | 30150 | 30200 | 30150 | 159 |
| 274 | 20230719 | 145200 | 5512446200 | 30150 | 30100 | 30200 | 30100 | 710 |
| 275 | 20230719 | 145100 | 5491059750 | 30100 | 30100 | 30150 | 30100 | 598 |
| 276 | 20230719 | 145000 | 5473047200 | 30100 | 30150 | 30150 | 30100 | 394 |
| 277 | 20230719 | 144900 | 5461175250 | 30100 | 30100 | 30150 | 30100 | 182 |
| 278 | 20230719 | 144800 | 5455695050 | 30150 | 30100 | 30150 | 30100 | 359 |
| 279 | 20230719 | 144700 | 5444887750 | 30100 | 30100 | 30150 | 30100 | 161 |
| 280 | 20230719 | 144600 | 5440040300 | 30100 | 30100 | 30150 | 30100 | 179 |
| 281 | 20230719 | 144500 | 5434651050 | 30150 | 30100 | 30150 | 30050 | 2664 |
| 282 | 20230719 | 144400 | 5354465950 | 30050 | 30050 | 30100 | 30050 | 383 |
| 283 | 20230719 | 144300 | 5342955800 | 30050 | 30150 | 30150 | 30050 | 5627 |
| 284 | 20230719 | 144200 | 5173766400 | 30150 | 30150 | 30150 | 30100 | 236 |
| 285 | 20230719 | 144100 | 5166658100 | 30100 | 30100 | 30150 | 30100 | 157 |
| 286 | 20230719 | 144000 | 5161931050 | 30100 | 30150 | 30150 | 30100 | 212 |
| 287 | 20230719 | 143900 | 5155545450 | 30100 | 30150 | 30150 | 30100 | 713 |
| 288 | 20230719 | 143800 | 5134081550 | 30150 | 30150 | 30150 | 30100 | 220 |
| 289 | 20230719 | 143700 | 5127455150 | 30100 | 30150 | 30150 | 30100 | 362 |
| 290 | 20230719 | 143600 | 5116551900 | 30100 | 30100 | 30150 | 30100 | 238 |
| 291 | 20230719 | 143500 | 5109383550 | 30150 | 30100 | 30200 | 30100 | 155 |
| 292 | 20230719 | 143400 | 5104715350 | 30100 | 30150 | 30200 | 30100 | 229 |
| 293 | 20230719 | 143300 | 5097815800 | 30100 | 30200 | 30200 | 30100 | 461 |
| 294 | 20230719 | 143200 | 5083937250 | 30150 | 30150 | 30200 | 30100 | 160 |
| 295 | 20230719 | 143100 | 5079119750 | 30100 | 30100 | 30150 | 30100 | 263 |
| 296 | 20230719 | 143000 | 5071198300 | 30100 | 30150 | 30150 | 30100 | 848 |
| 297 | 20230719 | 142900 | 5045638250 | 30100 | 30150 | 30150 | 30100 | 321 |
| 298 | 20230719 | 142800 | 5035975350 | 30150 | 30150 | 30150 | 30100 | 257 |
| 299 | 20230719 | 142700 | 5028232400 | 30100 | 30150 | 30200 | 30100 | 169 |
| 300 | 20230719 | 142600 | 5023139350 | 30100 | 30150 | 30200 | 30100 | 178 |
| 301 | 20230719 | 142500 | 5017777550 | 30100 | 30150 | 30200 | 30100 | 143 |
| 302 | 20230719 | 142400 | 5013469950 | 30150 | 30200 | 30200 | 30150 | 392 |
| 303 | 20230719 | 142300 | 5001650550 | 30150 | 30150 | 30200 | 30150 | 284 |
| 304 | 20230719 | 142200 | 4993086200 | 30200 | 30100 | 30200 | 30100 | 397 |
| 305 | 20230719 | 142100 | 4981117600 | 30200 | 30150 | 30200 | 30150 | 203 |
| 306 | 20230719 | 142000 | 4974995000 | 30200 | 30050 | 30200 | 30050 | 2804 |
| 307 | 20230719 | 141900 | 4890593900 | 30100 | 30050 | 30100 | 30050 | 441 |
| 308 | 20230719 | 141800 | 4877324700 | 30050 | 30050 | 30100 | 30050 | 535 |
| 309 | 20230719 | 141700 | 4861246350 | 30100 | 30100 | 30100 | 30050 | 166 |
| 310 | 20230719 | 141600 | 4856256900 | 30050 | 30100 | 30100 | 30050 | 89 |
| 311 | 20230719 | 141500 | 4853581400 | 30100 | 30050 | 30100 | 30050 | 228 |
| 312 | 20230719 | 141400 | 4846725450 | 30050 | 30050 | 30100 | 30050 | 97 |
| 313 | 20230719 | 141300 | 4843809950 | 30100 | 30100 | 30100 | 30050 | 409 |
| 314 | 20230719 | 141200 | 4831517550 | 30050 | 30100 | 30100 | 30050 | 740 |
| 315 | 20230719 | 141100 | 4809263950 | 30150 | 30100 | 30150 | 30050 | 3583 |
| 316 | 20230719 | 141000 | 4701413650 | 30150 | 30150 | 30150 | 30100 | 116 |
| 317 | 20230719 | 140900 | 4697918100 | 30150 | 30100 | 30150 | 30100 | 249 |
| 318 | 20230719 | 140800 | 4690412650 | 30100 | 30100 | 30150 | 30100 | 682 |
| 319 | 20230719 | 140700 | 4669871600 | 30100 | 30100 | 30150 | 30100 | 1089 |
| 320 | 20230719 | 140600 | 4637059800 | 30150 | 30150 | 30150 | 30100 | 1778 |
| 321 | 20230719 | 140500 | 4583469750 | 30150 | 30150 | 30200 | 30150 | 740 |
| 322 | 20230719 | 140400 | 4561157100 | 30150 | 30150 | 30200 | 30150 | 232 |
| 323 | 20230719 | 140300 | 4554161400 | 30200 | 30150 | 30200 | 30150 | 111 |
| 324 | 20230719 | 140200 | 4550813600 | 30150 | 30200 | 30200 | 30150 | 60 |
| 325 | 20230719 | 140100 | 4549003900 | 30150 | 30200 | 30200 | 30150 | 65 |
| 326 | 20230719 | 140000 | 4547042450 | 30200 | 30200 | 30200 | 30200 | 413 |
| 327 | 20230719 | 135900 | 4534569850 | 30150 | 30150 | 30200 | 30150 | 1115 |
| 328 | 20230719 | 135800 | 4500950350 | 30200 | 30150 | 30200 | 30150 | 86 |
| 329 | 20230719 | 135700 | 4498356750 | 30150 | 30200 | 30200 | 30150 | 40 |
| 330 | 20230719 | 135600 | 4497148800 | 30200 | 30200 | 30200 | 30150 | 106 |
| 331 | 20230719 | 135500 | 4493948850 | 30200 | 30150 | 30200 | 30150 | 266 |
| 332 | 20230719 | 135400 | 4485915750 | 30200 | 30200 | 30200 | 30200 | 453 |
| 333 | 20230719 | 135300 | 4472235150 | 30250 | 30250 | 30250 | 30250 | 14 |
| 334 | 20230719 | 135200 | 4471811650 | 30250 | 30200 | 30250 | 30200 | 59 |
| 335 | 20230719 | 135100 | 4470029150 | 30250 | 30250 | 30250 | 30250 | 18 |
| 336 | 20230719 | 135000 | 4469484650 | 30200 | 30200 | 30200 | 30200 | 1311 |
| 337 | 20230719 | 134900 | 4429892450 | 30200 | 30200 | 30250 | 30200 | 1820 |
| 338 | 20230719 | 134800 | 4374927800 | 30200 | 30250 | 30250 | 30200 | 31 |
| 339 | 20230719 | 134700 | 4373990550 | 30200 | 30200 | 30200 | 30200 | 4 |
| 340 | 20230719 | 134600 | 4373869750 | 30200 | 30200 | 30200 | 30200 | 20 |
| 341 | 20230719 | 134500 | 4373265750 | 30200 | 30200 | 30200 | 30200 | 1 |
| 342 | 20230719 | 134400 | 4373235550 | 30250 | 30250 | 30250 | 30250 | 310 |
| 343 | 20230719 | 134300 | 4363858050 | 30250 | 30250 | 30250 | 30250 | 55 |
| 344 | 20230719 | 134200 | 4362194300 | 30250 | 30250 | 30250 | 30250 | 379 |
| 345 | 20230719 | 134100 | 4350729550 | 30250 | 30250 | 30250 | 30250 | 182 |
| 346 | 20230719 | 134000 | 4345224050 | 30250 | 30250 | 30250 | 30200 | 1644 |
| 347 | 20230719 | 133900 | 4295522150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 348 | 20230719 | 133800 | 4295522150 | 30300 | 30250 | 30300 | 30250 | 21 |
| 349 | 20230719 | 133700 | 4294886750 | 30300 | 30250 | 30300 | 30250 | 44 |
| 350 | 20230719 | 133600 | 4293554550 | 30300 | 30300 | 30300 | 30300 | 8 |
| 351 | 20230719 | 133500 | 4293312150 | 30300 | 30300 | 30300 | 30300 | 10 |
| 352 | 20230719 | 133400 | 4293009150 | 30300 | 30250 | 30300 | 30250 | 19 |
| 353 | 20230719 | 133300 | 4292434000 | 30300 | 30300 | 30300 | 30250 | 320 |
| 354 | 20230719 | 133200 | 4282738050 | 30300 | 30250 | 30300 | 30250 | 921 |
| 355 | 20230719 | 133100 | 4254877550 | 30250 | 30250 | 30250 | 30200 | 197 |
| 356 | 20230719 | 133000 | 4248925050 | 30200 | 30250 | 30250 | 30200 | 471 |
| 357 | 20230719 | 132900 | 4234677400 | 30250 | 30250 | 30250 | 30250 | 26 |
| 358 | 20230719 | 132800 | 4233890900 | 30250 | 30250 | 30250 | 30250 | 1155 |
| 359 | 20230719 | 132700 | 4198952150 | 30250 | 30300 | 30300 | 30250 | 512 |
| 360 | 20230719 | 132600 | 4183463550 | 30300 | 30300 | 30300 | 30300 | 237 |
| 361 | 20230719 | 132500 | 4176282450 | 30350 | 30300 | 30350 | 30300 | 154 |
| 362 | 20230719 | 132400 | 4171615150 | 30350 | 30350 | 30350 | 30300 | 53 |
| 363 | 20230719 | 132300 | 4170009150 | 30350 | 30250 | 30350 | 30250 | 110 |
| 364 | 20230719 | 132200 | 4166671350 | 30350 | 30350 | 30350 | 30350 | 11 |
| 365 | 20230719 | 132100 | 4166337500 | 30350 | 30300 | 30350 | 30300 | 178 |
| 366 | 20230719 | 132000 | 4160936100 | 30350 | 30300 | 30350 | 30250 | 145 |
| 367 | 20230719 | 131900 | 4156539550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 368 | 20230719 | 131800 | 4156539550 | 30300 | 30300 | 30300 | 30250 | 15 |
| 369 | 20230719 | 131700 | 4156085200 | 30300 | 30350 | 30350 | 30300 | 2116 |
| 370 | 20230719 | 131600 | 4091970150 | 30350 | 30300 | 30350 | 30300 | 48 |
| 371 | 20230719 | 131500 | 4090513400 | 30350 | 30350 | 30350 | 30350 | 44 |
| 372 | 20230719 | 131400 | 4089178000 | 30350 | 30350 | 30350 | 30300 | 233 |
| 373 | 20230719 | 131300 | 4082106600 | 30350 | 30300 | 30350 | 30300 | 20 |
| 374 | 20230719 | 131200 | 4081500300 | 30300 | 30300 | 30350 | 30300 | 107 |
| 375 | 20230719 | 131100 | 4078256250 | 30350 | 30350 | 30350 | 30350 | 10 |
| 376 | 20230719 | 131000 | 4077952750 | 30350 | 30350 | 30350 | 30350 | 86 |
| 377 | 20230719 | 130900 | 4075342650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 378 | 20230719 | 130800 | 4075342650 | 30350 | 30350 | 30350 | 30350 | 203 |
| 379 | 20230719 | 130700 | 4069181600 | 30350 | 30350 | 30350 | 30350 | 1189 |
| 380 | 20230719 | 130600 | 4033095450 | 30350 | 30350 | 30350 | 30350 | 1 |
| 381 | 20230719 | 130500 | 4033065100 | 30350 | 30350 | 30350 | 30350 | 16 |
| 382 | 20230719 | 130400 | 4032579500 | 30400 | 30400 | 30400 | 30400 | 0 |
| 383 | 20230719 | 130300 | 4032579500 | 30400 | 30400 | 30400 | 30400 | 25 |
| 384 | 20230719 | 130200 | 4031819500 | 30400 | 30350 | 30400 | 30300 | 84 |
| 385 | 20230719 | 130100 | 4029274050 | 30350 | 30400 | 30500 | 30350 | 2086 |
| 386 | 20230719 | 130000 | 3965957850 | 30400 | 30450 | 30450 | 30400 | 724 |
| 387 | 20230719 | 125900 | 3943940850 | 30500 | 30450 | 30500 | 30450 | 891 |
| 388 | 20230719 | 125800 | 3916807000 | 30400 | 30400 | 30400 | 30400 | 0 |
| 389 | 20230719 | 125700 | 3916807000 | 30400 | 30450 | 30450 | 30400 | 390 |
| 390 | 20230719 | 125600 | 3904934500 | 30400 | 30450 | 30450 | 30400 | 101 |
| 391 | 20230719 | 125500 | 3901859100 | 30400 | 30350 | 30400 | 30350 | 50 |
| 392 | 20230719 | 125400 | 3900339150 | 30400 | 30350 | 30400 | 30350 | 568 |
| 393 | 20230719 | 125300 | 3883098800 | 30350 | 30350 | 30350 | 30350 | 69 |
| 394 | 20230719 | 125200 | 3881004650 | 30350 | 30300 | 30350 | 30300 | 1264 |
| 395 | 20230719 | 125100 | 3842660750 | 30250 | 30350 | 30350 | 30250 | 1382 |
| 396 | 20230719 | 125000 | 3800746350 | 30350 | 30350 | 30350 | 30300 | 1242 |
| 397 | 20230719 | 124900 | 3763107550 | 30400 | 30350 | 30400 | 30350 | 53 |
| 398 | 20230719 | 124800 | 3761496400 | 30350 | 30350 | 30350 | 30350 | 117 |
| 399 | 20230719 | 124700 | 3757945450 | 30350 | 30350 | 30350 | 30350 | 17 |
| 400 | 20230719 | 124600 | 3757429500 | 30350 | 30350 | 30350 | 30350 | 161 |
| 401 | 20230719 | 124500 | 3752543150 | 30350 | 30400 | 30400 | 30350 | 21 |
| 402 | 20230719 | 124400 | 3751905750 | 30350 | 30350 | 30400 | 30350 | 1130 |
| 403 | 20230719 | 124300 | 3717608350 | 30350 | 30400 | 30400 | 30350 | 62 |
| 404 | 20230719 | 124200 | 3715726050 | 30400 | 30350 | 30400 | 30350 | 9 |
| 405 | 20230719 | 124100 | 3715452850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 406 | 20230719 | 124000 | 3715452850 | 30400 | 30400 | 30400 | 30400 | 239 |
| 407 | 20230719 | 123900 | 3708187250 | 30400 | 30400 | 30400 | 30400 | 17 |
| 408 | 20230719 | 123800 | 3707670450 | 30400 | 30400 | 30400 | 30400 | 0 |
| 409 | 20230719 | 123700 | 3707670450 | 30400 | 30400 | 30400 | 30400 | 45 |
| 410 | 20230719 | 123600 | 3706302450 | 30400 | 30400 | 30400 | 30400 | 1 |
| 411 | 20230719 | 123500 | 3706272050 | 30350 | 30350 | 30350 | 30350 | 50 |
| 412 | 20230719 | 123400 | 3704754550 | 30350 | 30350 | 30350 | 30350 | 352 |
| 413 | 20230719 | 123300 | 3694071350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 414 | 20230719 | 123200 | 3694071350 | 30400 | 30400 | 30400 | 30400 | 1 |
| 415 | 20230719 | 123100 | 3694040950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 416 | 20230719 | 123000 | 3694040950 | 30400 | 30400 | 30400 | 30400 | 36 |
| 417 | 20230719 | 122900 | 3692946550 | 30400 | 30400 | 30400 | 30400 | 12 |
| 418 | 20230719 | 122800 | 3692581750 | 30400 | 30400 | 30400 | 30400 | 1 |
| 419 | 20230719 | 122700 | 3692551350 | 30400 | 30350 | 30400 | 30350 | 7 |
| 420 | 20230719 | 122600 | 3692338800 | 30350 | 30350 | 30350 | 30350 | 24 |
| 421 | 20230719 | 122500 | 3691610400 | 30350 | 30350 | 30350 | 30350 | 49 |
| 422 | 20230719 | 122400 | 3690123250 | 30350 | 30300 | 30350 | 30300 | 914 |
| 423 | 20230719 | 122300 | 3662383600 | 30300 | 30300 | 30300 | 30300 | 37 |
| 424 | 20230719 | 122200 | 3661262500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 425 | 20230719 | 122100 | 3661262500 | 30300 | 30350 | 30350 | 30300 | 195 |
| 426 | 20230719 | 122000 | 3655351750 | 30250 | 30350 | 30350 | 30250 | 868 |
| 427 | 20230719 | 121900 | 3629069150 | 30350 | 30350 | 30350 | 30350 | 0 |
| 428 | 20230719 | 121800 | 3629069150 | 30350 | 30350 | 30350 | 30350 | 8 |
| 429 | 20230719 | 121700 | 3628826350 | 30250 | 30300 | 30300 | 30250 | 451 |
| 430 | 20230719 | 121600 | 3615174900 | 30350 | 30400 | 30400 | 30300 | 2035 |
| 431 | 20230719 | 121500 | 3553466750 | 30400 | 30400 | 30400 | 30350 | 158 |
| 432 | 20230719 | 121400 | 3548665800 | 30350 | 30350 | 30350 | 30350 | 123 |
| 433 | 20230719 | 121300 | 3544932750 | 30350 | 30350 | 30350 | 30350 | 499 |
| 434 | 20230719 | 121200 | 3529788100 | 30350 | 30400 | 30400 | 30350 | 13 |
| 435 | 20230719 | 121100 | 3529393400 | 30350 | 30350 | 30350 | 30350 | 608 |
| 436 | 20230719 | 121000 | 3510940600 | 30350 | 30350 | 30350 | 30350 | 148 |
| 437 | 20230719 | 120900 | 3506448800 | 30350 | 30350 | 30350 | 30350 | 220 |
| 438 | 20230719 | 120800 | 3499771800 | 30350 | 30350 | 30350 | 30350 | 46 |
| 439 | 20230719 | 120700 | 3498375700 | 30350 | 30300 | 30350 | 30300 | 105 |
| 440 | 20230719 | 120600 | 3495194150 | 30300 | 30300 | 30300 | 30300 | 92 |
| 441 | 20230719 | 120500 | 3492406550 | 30250 | 30250 | 30300 | 30250 | 23 |
| 442 | 20230719 | 120400 | 3491710300 | 30300 | 30300 | 30300 | 30300 | 317 |
| 443 | 20230719 | 120300 | 3482105200 | 30300 | 30300 | 30300 | 30300 | 523 |
| 444 | 20230719 | 120200 | 3466258300 | 30300 | 30250 | 30300 | 30250 | 59 |
| 445 | 20230719 | 120100 | 3464472300 | 30300 | 30250 | 30300 | 30250 | 75 |
| 446 | 20230719 | 120000 | 3462200550 | 30300 | 30300 | 30300 | 30250 | 587 |
| 447 | 20230719 | 115900 | 3444416350 | 30300 | 30300 | 30300 | 30250 | 1137 |
| 448 | 20230719 | 115800 | 3409986200 | 30350 | 30350 | 30350 | 30350 | 5 |
| 449 | 20230719 | 115700 | 3409834450 | 30350 | 30350 | 30350 | 30350 | 7 |
| 450 | 20230719 | 115600 | 3409622000 | 30350 | 30350 | 30350 | 30350 | 1 |
| 451 | 20230719 | 115500 | 3409591650 | 30350 | 30350 | 30350 | 30350 | 4 |
| 452 | 20230719 | 115400 | 3409470250 | 30350 | 30300 | 30350 | 30300 | 101 |
| 453 | 20230719 | 115300 | 3406409900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 454 | 20230719 | 115200 | 3406409900 | 30300 | 30300 | 30300 | 30300 | 150 |
| 455 | 20230719 | 115100 | 3401864900 | 30300 | 30300 | 30300 | 30300 | 186 |
| 456 | 20230719 | 115000 | 3396229100 | 30350 | 30300 | 30350 | 30300 | 208 |
| 457 | 20230719 | 114900 | 3389925050 | 30300 | 30300 | 30350 | 30300 | 163 |
| 458 | 20230719 | 114800 | 3384984450 | 30300 | 30300 | 30300 | 30300 | 1683 |
| 459 | 20230719 | 114700 | 3333989550 | 30350 | 30350 | 30350 | 30350 | 1 |
| 460 | 20230719 | 114600 | 3333959200 | 30350 | 30350 | 30350 | 30350 | 65 |
| 461 | 20230719 | 114500 | 3331986450 | 30350 | 30350 | 30350 | 30350 | 200 |
| 462 | 20230719 | 114400 | 3325916450 | 30350 | 30400 | 30400 | 30350 | 1584 |
| 463 | 20230719 | 114300 | 3277838900 | 30400 | 30400 | 30400 | 30400 | 61 |
| 464 | 20230719 | 114200 | 3275984500 | 30400 | 30400 | 30400 | 30400 | 40 |
| 465 | 20230719 | 114100 | 3274768500 | 30400 | 30350 | 30400 | 30350 | 117 |
| 466 | 20230719 | 114000 | 3271217300 | 30400 | 30400 | 30400 | 30400 | 307 |
| 467 | 20230719 | 113900 | 3261884500 | 30400 | 30400 | 30400 | 30400 | 22 |
| 468 | 20230719 | 113800 | 3261215700 | 30300 | 30350 | 30350 | 30300 | 42 |
| 469 | 20230719 | 113700 | 3259942600 | 30350 | 30400 | 30400 | 30350 | 1085 |
| 470 | 20230719 | 113600 | 3227009700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 471 | 20230719 | 113500 | 3227009700 | 30450 | 30400 | 30450 | 30400 | 26 |
| 472 | 20230719 | 113400 | 3226219250 | 30450 | 30400 | 30450 | 30400 | 64 |
| 473 | 20230719 | 113300 | 3224273400 | 30400 | 30500 | 30500 | 30400 | 482 |
| 474 | 20230719 | 113200 | 3209617150 | 30500 | 30450 | 30500 | 30450 | 223 |
| 475 | 20230719 | 113100 | 3202816800 | 30450 | 30450 | 30450 | 30400 | 44 |
| 476 | 20230719 | 113000 | 3201478000 | 30450 | 30450 | 30450 | 30450 | 252 |
| 477 | 20230719 | 112900 | 3193804600 | 30400 | 30450 | 30450 | 30400 | 306 |
| 478 | 20230719 | 112800 | 3184501900 | 30450 | 30450 | 30450 | 30450 | 71 |
| 479 | 20230719 | 112700 | 3182339950 | 30450 | 30450 | 30450 | 30450 | 172 |
| 480 | 20230719 | 112600 | 3177102550 | 30450 | 30400 | 30450 | 30400 | 11 |
| 481 | 20230719 | 112500 | 3176768100 | 30450 | 30450 | 30450 | 30450 | 11 |
| 482 | 20230719 | 112400 | 3176433150 | 30450 | 30450 | 30450 | 30450 | 152 |
| 483 | 20230719 | 112300 | 3171804750 | 30400 | 30400 | 30400 | 30400 | 0 |
| 484 | 20230719 | 112200 | 3171804750 | 30400 | 30400 | 30400 | 30400 | 111 |
| 485 | 20230719 | 112100 | 3168430350 | 30450 | 30400 | 30450 | 30400 | 195 |
| 486 | 20230719 | 112000 | 3162499450 | 30400 | 30400 | 30400 | 30400 | 15 |
| 487 | 20230719 | 111900 | 3162043450 | 30400 | 30400 | 30400 | 30400 | 156 |
| 488 | 20230719 | 111800 | 3157301050 | 30450 | 30400 | 30450 | 30400 | 601 |
| 489 | 20230719 | 111700 | 3139030600 | 30400 | 30400 | 30400 | 30400 | 332 |
| 490 | 20230719 | 111600 | 3128937800 | 30400 | 30450 | 30450 | 30400 | 397 |
| 491 | 20230719 | 111500 | 3116854150 | 30450 | 30500 | 30500 | 30450 | 256 |
| 492 | 20230719 | 111400 | 3109051150 | 30500 | 30450 | 30500 | 30450 | 76 |
| 493 | 20230719 | 111300 | 3106736650 | 30500 | 30500 | 30500 | 30450 | 162 |
| 494 | 20230719 | 111200 | 3101803200 | 30500 | 30450 | 30500 | 30450 | 11 |
| 495 | 20230719 | 111100 | 3101468200 | 30400 | 30400 | 30400 | 30400 | 168 |
| 496 | 20230719 | 111000 | 3096361000 | 30350 | 30350 | 30350 | 30350 | 111 |
| 497 | 20230719 | 110900 | 3092992150 | 30350 | 30350 | 30350 | 30350 | 41 |
| 498 | 20230719 | 110800 | 3091747800 | 30350 | 30400 | 30400 | 30350 | 1623 |
| 499 | 20230719 | 110700 | 3042483900 | 30400 | 30400 | 30400 | 30350 | 1468 |
| 500 | 20230719 | 110600 | 2997859900 | 30400 | 30400 | 30400 | 30400 | 121 |
| 501 | 20230719 | 110500 | 2994181500 | 30450 | 30450 | 30450 | 30450 | 21 |
| 502 | 20230719 | 110400 | 2993542050 | 30450 | 30450 | 30450 | 30450 | 132 |
| 503 | 20230719 | 110300 | 2989522650 | 30450 | 30400 | 30450 | 30400 | 230 |
| 504 | 20230719 | 110200 | 2982524150 | 30350 | 30400 | 30400 | 30350 | 187 |
| 505 | 20230719 | 110100 | 2976839750 | 30350 | 30450 | 30450 | 30350 | 516 |
| 506 | 20230719 | 110000 | 2961159700 | 30400 | 30450 | 30500 | 30400 | 2559 |
| 507 | 20230719 | 105900 | 2883319000 | 30450 | 30450 | 30450 | 30450 | 1104 |
| 508 | 20230719 | 105800 | 2849702200 | 30500 | 30500 | 30550 | 30500 | 4757 |
| 509 | 20230719 | 105700 | 2704610000 | 30550 | 30500 | 30550 | 30500 | 225 |
| 510 | 20230719 | 105600 | 2697742500 | 30500 | 30550 | 30550 | 30500 | 1264 |
| 511 | 20230719 | 105500 | 2659187900 | 30500 | 30550 | 30550 | 30500 | 1384 |
| 512 | 20230719 | 105400 | 2616970500 | 30550 | 30700 | 30700 | 30550 | 4307 |
| 513 | 20230719 | 105300 | 2485164000 | 30650 | 30700 | 30700 | 30650 | 203 |
| 514 | 20230719 | 105200 | 2478931950 | 30700 | 30700 | 30700 | 30700 | 856 |
| 515 | 20230719 | 105100 | 2452652750 | 30700 | 30750 | 30750 | 30700 | 78 |
| 516 | 20230719 | 105000 | 2450254300 | 30750 | 30750 | 30750 | 30750 | 3 |
| 517 | 20230719 | 104900 | 2450162050 | 30750 | 30700 | 30750 | 30700 | 537 |
| 518 | 20230719 | 104800 | 2433649700 | 30700 | 30750 | 30750 | 30700 | 314 |
| 519 | 20230719 | 104700 | 2424009550 | 30750 | 30750 | 30750 | 30750 | 2 |
| 520 | 20230719 | 104600 | 2423948050 | 30700 | 30750 | 30750 | 30700 | 644 |
| 521 | 20230719 | 104500 | 2404146050 | 30750 | 30800 | 30800 | 30750 | 130 |
| 522 | 20230719 | 104400 | 2400147850 | 30800 | 30800 | 30800 | 30800 | 126 |
| 523 | 20230719 | 104300 | 2396267050 | 30800 | 30800 | 30800 | 30800 | 643 |
| 524 | 20230719 | 104200 | 2376462650 | 30850 | 30850 | 30850 | 30850 | 45 |
| 525 | 20230719 | 104100 | 2375074400 | 30800 | 30800 | 30800 | 30800 | 501 |
| 526 | 20230719 | 104000 | 2359643600 | 30850 | 30850 | 30850 | 30850 | 356 |
| 527 | 20230719 | 103900 | 2348661000 | 30900 | 30900 | 30900 | 30850 | 79 |
| 528 | 20230719 | 103800 | 2346220100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 529 | 20230719 | 103700 | 2346220100 | 30850 | 30850 | 30900 | 30850 | 375 |
| 530 | 20230719 | 103600 | 2334651050 | 30850 | 30850 | 30850 | 30850 | 50 |
| 531 | 20230719 | 103500 | 2333108550 | 30850 | 30850 | 30850 | 30850 | 59 |
| 532 | 20230719 | 103400 | 2331288400 | 30800 | 30850 | 30850 | 30800 | 272 |
| 533 | 20230719 | 103300 | 2322910250 | 30850 | 30850 | 30850 | 30850 | 283 |
| 534 | 20230719 | 103200 | 2314179700 | 30850 | 30950 | 30950 | 30850 | 153 |
| 535 | 20230719 | 103100 | 2309447150 | 30950 | 30850 | 30950 | 30850 | 262 |
| 536 | 20230719 | 103000 | 2301352250 | 30900 | 30850 | 30900 | 30850 | 721 |
| 537 | 20230719 | 102900 | 2279106750 | 30800 | 30800 | 30800 | 30800 | 10 |
| 538 | 20230719 | 102800 | 2278798750 | 30850 | 30850 | 30850 | 30850 | 969 |
| 539 | 20230719 | 102700 | 2248905100 | 30900 | 30900 | 30900 | 30900 | 3 |
| 540 | 20230719 | 102600 | 2248812400 | 30900 | 30950 | 30950 | 30900 | 1112 |
| 541 | 20230719 | 102500 | 2214451400 | 30950 | 30950 | 30950 | 30950 | 25 |
| 542 | 20230719 | 102400 | 2213677650 | 30950 | 30950 | 30950 | 30950 | 297 |
| 543 | 20230719 | 102300 | 2204485500 | 30950 | 30950 | 30950 | 30950 | 196 |
| 544 | 20230719 | 102200 | 2198419300 | 30950 | 30950 | 30950 | 30950 | 152 |
| 545 | 20230719 | 102100 | 2193714900 | 30900 | 30950 | 30950 | 30900 | 225 |
| 546 | 20230719 | 102000 | 2186752700 | 30950 | 31000 | 31000 | 30950 | 114 |
| 547 | 20230719 | 101900 | 2183219250 | 30950 | 30950 | 30950 | 30950 | 286 |
| 548 | 20230719 | 101800 | 2174367550 | 30950 | 31000 | 31050 | 30950 | 308 |
| 549 | 20230719 | 101700 | 2164819200 | 31000 | 31100 | 31100 | 31000 | 2387 |
| 550 | 20230719 | 101600 | 2090778100 | 31050 | 31100 | 31100 | 31050 | 607 |
| 551 | 20230719 | 101500 | 2071900600 | 31100 | 31250 | 31250 | 31100 | 520 |
| 552 | 20230719 | 101400 | 2055713750 | 31250 | 31200 | 31300 | 31150 | 7201 |
| 553 | 20230719 | 101300 | 1830935300 | 31200 | 31100 | 31200 | 31100 | 1857 |
| 554 | 20230719 | 101200 | 1773068050 | 31100 | 31100 | 31150 | 31100 | 344 |
| 555 | 20230719 | 101100 | 1762367050 | 31100 | 31100 | 31100 | 31050 | 1144 |
| 556 | 20230719 | 101000 | 1726807700 | 31050 | 31050 | 31100 | 31000 | 1572 |
| 557 | 20230719 | 100900 | 1677997200 | 31050 | 30900 | 31050 | 30850 | 5945 |
| 558 | 20230719 | 100800 | 1494013900 | 30850 | 30800 | 30850 | 30800 | 1910 |
| 559 | 20230719 | 100700 | 1435134750 | 30800 | 30800 | 30800 | 30800 | 20 |
| 560 | 20230719 | 100600 | 1434518750 | 30800 | 30800 | 30800 | 30800 | 1 |
| 561 | 20230719 | 100500 | 1434487950 | 30750 | 30750 | 30750 | 30750 | 93 |
| 562 | 20230719 | 100400 | 1431628200 | 30750 | 30750 | 30750 | 30700 | 522 |
| 563 | 20230719 | 100300 | 1415590450 | 30700 | 30750 | 30750 | 30700 | 1404 |
| 564 | 20230719 | 100200 | 1372418200 | 30800 | 30800 | 30800 | 30800 | 10 |
| 565 | 20230719 | 100100 | 1372110200 | 30800 | 30800 | 30800 | 30800 | 4 |
| 566 | 20230719 | 100000 | 1371987000 | 30750 | 30800 | 30800 | 30750 | 558 |
| 567 | 20230719 | 095900 | 1354805400 | 30800 | 30800 | 30850 | 30800 | 68 |
| 568 | 20230719 | 095800 | 1352710850 | 30800 | 30800 | 30850 | 30800 | 577 |
| 569 | 20230719 | 095700 | 1334918200 | 30800 | 30800 | 30800 | 30800 | 322 |
| 570 | 20230719 | 095600 | 1325000600 | 30800 | 30800 | 30850 | 30800 | 189 |
| 571 | 20230719 | 095500 | 1319177000 | 30800 | 30850 | 30850 | 30800 | 347 |
| 572 | 20230719 | 095400 | 1308485550 | 30750 | 30850 | 30900 | 30750 | 656 |
| 573 | 20230719 | 095300 | 1288288000 | 30850 | 30700 | 30850 | 30700 | 364 |
| 574 | 20230719 | 095200 | 1277079100 | 30750 | 30750 | 30850 | 30750 | 1045 |
| 575 | 20230719 | 095100 | 1244904200 | 30800 | 30750 | 30800 | 30700 | 447 |
| 576 | 20230719 | 095000 | 1231168650 | 30750 | 30800 | 30800 | 30750 | 683 |
| 577 | 20230719 | 094900 | 1210164800 | 30800 | 30800 | 30800 | 30800 | 174 |
| 578 | 20230719 | 094800 | 1204805600 | 30800 | 30900 | 30900 | 30800 | 763 |
| 579 | 20230719 | 094700 | 1181279550 | 30950 | 30900 | 30950 | 30900 | 120 |
| 580 | 20230719 | 094600 | 1177570550 | 30950 | 30950 | 30950 | 30950 | 1 |
| 581 | 20230719 | 094500 | 1177539600 | 30950 | 30900 | 30950 | 30850 | 549 |
| 582 | 20230719 | 094400 | 1160596450 | 30900 | 30900 | 30900 | 30900 | 447 |
| 583 | 20230719 | 094300 | 1146784150 | 30900 | 30900 | 30900 | 30900 | 201 |
| 584 | 20230719 | 094200 | 1140573250 | 30900 | 30850 | 30950 | 30850 | 128 |
| 585 | 20230719 | 094100 | 1136622900 | 30850 | 30900 | 30950 | 30850 | 1173 |
| 586 | 20230719 | 094000 | 1100397300 | 30900 | 31050 | 31050 | 30900 | 1399 |
| 587 | 20230719 | 093900 | 1057094700 | 31000 | 31000 | 31050 | 30950 | 578 |
| 588 | 20230719 | 093800 | 1039179100 | 31000 | 31000 | 31000 | 30950 | 823 |
| 589 | 20230719 | 093700 | 1013666600 | 31000 | 31000 | 31000 | 30950 | 912 |
| 590 | 20230719 | 093600 | 985404600 | 31000 | 30950 | 31000 | 30950 | 1936 |
| 591 | 20230719 | 093500 | 925485300 | 30950 | 30950 | 30950 | 30850 | 266 |
| 592 | 20230719 | 093400 | 917252850 | 30950 | 30900 | 30950 | 30850 | 1485 |
| 593 | 20230719 | 093300 | 871358000 | 30900 | 30950 | 30950 | 30900 | 629 |
| 594 | 20230719 | 093200 | 851921600 | 30950 | 30800 | 30950 | 30800 | 2089 |
| 595 | 20230719 | 093100 | 787445500 | 30800 | 30800 | 30850 | 30800 | 1003 |
| 596 | 20230719 | 093000 | 756551000 | 30800 | 30800 | 30850 | 30800 | 154 |
| 597 | 20230719 | 092900 | 751802600 | 30800 | 30650 | 30800 | 30650 | 1398 |
| 598 | 20230719 | 092800 | 708772250 | 30650 | 30700 | 30700 | 30600 | 1886 |
| 599 | 20230719 | 092700 | 651001400 | 30700 | 30700 | 30700 | 30700 | 329 |
| 600 | 20230719 | 092600 | 640901100 | 30700 | 30700 | 30700 | 30700 | 38 |
| 601 | 20230719 | 092500 | 639734500 | 30700 | 30750 | 30750 | 30650 | 596 |
| 602 | 20230719 | 092400 | 621432700 | 30800 | 30750 | 30800 | 30750 | 63 |
| 603 | 20230719 | 092300 | 619494950 | 30800 | 30700 | 30800 | 30650 | 1084 |
| 604 | 20230719 | 092200 | 586166800 | 30700 | 30650 | 30700 | 30650 | 768 |
| 605 | 20230719 | 092100 | 562626050 | 30700 | 30750 | 30750 | 30700 | 991 |
| 606 | 20230719 | 092000 | 532202200 | 30750 | 30600 | 30750 | 30600 | 421 |
| 607 | 20230719 | 091900 | 519310550 | 30600 | 30650 | 30700 | 30600 | 1362 |
| 608 | 20230719 | 091800 | 477626100 | 30650 | 30700 | 30700 | 30650 | 336 |
| 609 | 20230719 | 091700 | 467312500 | 30700 | 30750 | 30750 | 30700 | 176 |
| 610 | 20230719 | 091600 | 461901800 | 30700 | 30750 | 30750 | 30600 | 160 |
| 611 | 20230719 | 091500 | 456986000 | 30700 | 30800 | 30800 | 30700 | 113 |
| 612 | 20230719 | 091400 | 453505700 | 30850 | 30550 | 30850 | 30550 | 1165 |
| 613 | 20230719 | 091300 | 417719800 | 30500 | 30550 | 30550 | 30500 | 154 |
| 614 | 20230719 | 091200 | 413017250 | 30550 | 30550 | 30550 | 30550 | 649 |
| 615 | 20230719 | 091100 | 393190300 | 30550 | 30600 | 30600 | 30550 | 435 |
| 616 | 20230719 | 091000 | 379901000 | 30550 | 30550 | 30550 | 30550 | 218 |
| 617 | 20230719 | 090900 | 373241100 | 30600 | 30700 | 30700 | 30600 | 553 |
| 618 | 20230719 | 090800 | 356302200 | 30700 | 30650 | 30750 | 30650 | 708 |
| 619 | 20230719 | 090700 | 334538200 | 30700 | 30850 | 30850 | 30700 | 762 |
| 620 | 20230719 | 090600 | 311106250 | 30850 | 30900 | 31000 | 30800 | 2154 |
| 621 | 20230719 | 090500 | 244571050 | 30900 | 30750 | 30900 | 30650 | 1790 |
| 622 | 20230719 | 090400 | 189422700 | 30750 | 30600 | 30750 | 30600 | 1999 |
| 623 | 20230719 | 090300 | 128205200 | 30600 | 30650 | 30650 | 30550 | 2122 |
| 624 | 20230719 | 090200 | 63351200 | 30700 | 30700 | 30750 | 30650 | 507 |
| 625 | 20230719 | 090100 | 47784800 | 30800 | 30800 | 30800 | 30650 | 476 |
| 626 | 20230719 | 090000 | 33153300 | 30800 | 30550 | 30800 | 30550 | 883 |