33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 191100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 34793 |
| 3 | 20230714 | 191000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20230714 | 190900 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20230714 | 190800 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20230714 | 190700 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20230714 | 190600 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20230714 | 190500 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20230714 | 190400 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20230714 | 190300 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20230714 | 190200 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20230714 | 190100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20230714 | 190000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20230714 | 185900 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20230714 | 185800 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20230714 | 185700 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20230714 | 185600 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20230714 | 185500 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20230714 | 185400 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20230714 | 185300 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20230714 | 185200 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20230714 | 185100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20230714 | 185000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20230714 | 184900 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20230714 | 184800 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20230714 | 184700 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20230714 | 184600 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20230714 | 184500 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20230714 | 184400 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20230714 | 184300 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20230714 | 184200 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20230714 | 184100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 34793 |
| 33 | 20230714 | 184000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20230714 | 183900 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20230714 | 183800 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20230714 | 183700 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20230714 | 183600 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20230714 | 183500 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20230714 | 183400 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20230714 | 183300 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20230714 | 183200 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20230714 | 183100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20230714 | 183000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20230714 | 182900 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20230714 | 182800 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20230714 | 182700 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20230714 | 182600 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20230714 | 182500 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20230714 | 182400 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20230714 | 182300 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20230714 | 182200 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20230714 | 182100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20230714 | 182000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20230714 | 181900 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20230714 | 181800 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20230714 | 181700 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20230714 | 181600 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20230714 | 181500 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20230714 | 181400 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20230714 | 181300 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20230714 | 181200 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20230714 | 181100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 34793 |
| 63 | 20230714 | 181000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20230714 | 180900 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20230714 | 180800 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20230714 | 180700 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20230714 | 180600 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20230714 | 180500 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20230714 | 180400 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20230714 | 180300 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20230714 | 180200 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20230714 | 180100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20230714 | 180000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20230714 | 175900 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20230714 | 175800 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20230714 | 175700 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20230714 | 175600 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20230714 | 175500 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20230714 | 175400 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20230714 | 175300 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20230714 | 175200 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20230714 | 175100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20230714 | 175000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20230714 | 174900 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20230714 | 174800 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20230714 | 174700 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20230714 | 174600 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20230714 | 174500 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20230714 | 174400 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20230714 | 174300 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20230714 | 174200 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20230714 | 174100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 34793 |
| 93 | 20230714 | 174000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20230714 | 173900 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20230714 | 173800 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20230714 | 173700 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20230714 | 173600 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20230714 | 173500 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20230714 | 173400 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20230714 | 173300 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20230714 | 173200 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20230714 | 173100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20230714 | 173000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20230714 | 172900 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20230714 | 172800 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20230714 | 172700 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20230714 | 172600 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20230714 | 172500 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20230714 | 172400 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20230714 | 172300 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20230714 | 172200 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20230714 | 172100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20230714 | 172000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20230714 | 171900 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20230714 | 171800 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20230714 | 171700 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20230714 | 171600 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20230714 | 171500 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20230714 | 171400 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20230714 | 171300 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20230714 | 171200 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20230714 | 171100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 34793 |
| 123 | 20230714 | 171000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20230714 | 170900 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20230714 | 170800 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20230714 | 170700 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20230714 | 170600 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20230714 | 170500 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20230714 | 170400 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20230714 | 170300 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20230714 | 170200 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20230714 | 170100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20230714 | 170000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20230714 | 165900 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20230714 | 165800 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20230714 | 165700 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20230714 | 165600 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20230714 | 165500 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20230714 | 165400 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20230714 | 165300 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20230714 | 165200 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20230714 | 165100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20230714 | 165000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20230714 | 164900 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20230714 | 164800 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20230714 | 164700 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20230714 | 164600 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20230714 | 164500 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20230714 | 164400 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20230714 | 164300 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20230714 | 164200 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20230714 | 164100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 34793 |
| 153 | 20230714 | 164000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20230714 | 163900 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20230714 | 163800 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20230714 | 163700 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20230714 | 163600 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20230714 | 163500 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20230714 | 163400 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20230714 | 163300 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20230714 | 163200 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20230714 | 163100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20230714 | 163000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20230714 | 162900 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20230714 | 162800 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20230714 | 162700 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20230714 | 162600 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20230714 | 162500 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20230714 | 162400 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20230714 | 162300 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20230714 | 162200 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20230714 | 162100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20230714 | 162000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20230714 | 161900 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20230714 | 161800 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20230714 | 161700 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20230714 | 161600 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20230714 | 161500 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20230714 | 161400 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20230714 | 161300 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20230714 | 161200 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20230714 | 161100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 34793 |
| 183 | 20230714 | 161000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20230714 | 160900 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20230714 | 160800 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20230714 | 160700 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20230714 | 160600 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20230714 | 160500 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20230714 | 160400 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20230714 | 160300 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20230714 | 160200 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20230714 | 160100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20230714 | 160000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20230714 | 155900 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20230714 | 155800 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20230714 | 155700 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20230714 | 155600 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20230714 | 155500 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20230714 | 155400 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20230714 | 155300 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20230714 | 155200 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20230714 | 155100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20230714 | 155000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20230714 | 154900 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20230714 | 154800 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20230714 | 154700 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20230714 | 154600 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20230714 | 154500 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20230714 | 154400 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20230714 | 154300 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20230714 | 154200 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20230714 | 154100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 34793 |
| 213 | 20230714 | 154000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20230714 | 153900 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20230714 | 153800 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20230714 | 153700 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20230714 | 153600 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20230714 | 153500 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20230714 | 153400 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20230714 | 153300 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20230714 | 153200 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20230714 | 153100 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20230714 | 153000 | 20082658450 | 21650 | 21650 | 21650 | 21650 | 34793 |
| 224 | 20230714 | 152900 | 19329390000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20230714 | 152800 | 19329390000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20230714 | 152700 | 19329390000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 227 | 20230714 | 152600 | 19329390000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20230714 | 152500 | 19329390000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 229 | 20230714 | 152400 | 19329390000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 230 | 20230714 | 152300 | 19329390000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 231 | 20230714 | 152200 | 19329390000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 232 | 20230714 | 152100 | 19329390000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 233 | 20230714 | 152000 | 19329390000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 234 | 20230714 | 151900 | 19329390000 | 21650 | 21650 | 21650 | 21600 | 8095 |
| 235 | 20230714 | 151800 | 19154172050 | 21600 | 21650 | 21650 | 21600 | 3924 |
| 236 | 20230714 | 151700 | 19069271050 | 21650 | 21550 | 21650 | 21550 | 9169 |
| 237 | 20230714 | 151600 | 18871071900 | 21550 | 21600 | 21600 | 21500 | 8426 |
| 238 | 20230714 | 151500 | 18689363900 | 21600 | 21500 | 21600 | 21500 | 29293 |
| 239 | 20230714 | 151400 | 18058414500 | 21500 | 21500 | 21500 | 21450 | 9600 |
| 240 | 20230714 | 151300 | 17852221350 | 21500 | 21450 | 21500 | 21450 | 4253 |
| 241 | 20230714 | 151200 | 17760875150 | 21500 | 21450 | 21500 | 21400 | 22227 |
| 242 | 20230714 | 151100 | 17283911000 | 21400 | 21400 | 21450 | 21400 | 1806 |
| 243 | 20230714 | 151000 | 17245191550 | 21450 | 21350 | 21450 | 21300 | 8538 |
| 244 | 20230714 | 150900 | 17062511750 | 21350 | 21350 | 21400 | 21300 | 4083 |
| 245 | 20230714 | 150800 | 16975316350 | 21350 | 21300 | 21350 | 21300 | 7450 |
| 246 | 20230714 | 150700 | 16816315250 | 21300 | 21350 | 21350 | 21300 | 2227 |
| 247 | 20230714 | 150600 | 16768787650 | 21300 | 21300 | 21350 | 21300 | 1806 |
| 248 | 20230714 | 150500 | 16730265700 | 21300 | 21350 | 21350 | 21300 | 6721 |
| 249 | 20230714 | 150400 | 16587029200 | 21350 | 21350 | 21350 | 21300 | 1279 |
| 250 | 20230714 | 150300 | 16559739250 | 21350 | 21300 | 21350 | 21250 | 7219 |
| 251 | 20230714 | 150200 | 16405965050 | 21250 | 21250 | 21300 | 21250 | 9504 |
| 252 | 20230714 | 150100 | 16203568200 | 21300 | 21250 | 21400 | 21250 | 5563 |
| 253 | 20230714 | 150000 | 16084931100 | 21300 | 21250 | 21350 | 21250 | 4008 |
| 254 | 20230714 | 145900 | 15999565600 | 21250 | 21300 | 21350 | 21250 | 4086 |
| 255 | 20230714 | 145800 | 15912625850 | 21350 | 21350 | 21350 | 21300 | 3621 |
| 256 | 20230714 | 145700 | 15835434150 | 21350 | 21350 | 21400 | 21300 | 2294 |
| 257 | 20230714 | 145600 | 15786453450 | 21350 | 21300 | 21400 | 21300 | 5644 |
| 258 | 20230714 | 145500 | 15666094150 | 21350 | 21400 | 21400 | 21350 | 7782 |
| 259 | 20230714 | 145400 | 15499880800 | 21400 | 21350 | 21450 | 21350 | 7564 |
| 260 | 20230714 | 145300 | 15338002850 | 21400 | 21400 | 21450 | 21350 | 4772 |
| 261 | 20230714 | 145200 | 15235885750 | 21350 | 21450 | 21500 | 21350 | 6930 |
| 262 | 20230714 | 145100 | 15087477550 | 21450 | 21400 | 21450 | 21400 | 7270 |
| 263 | 20230714 | 145000 | 14931590250 | 21450 | 21500 | 21550 | 21350 | 15607 |
| 264 | 20230714 | 144900 | 14596515500 | 21500 | 21350 | 21500 | 21300 | 28093 |
| 265 | 20230714 | 144800 | 13994493500 | 21350 | 21300 | 21350 | 21250 | 10369 |
| 266 | 20230714 | 144700 | 13773658550 | 21250 | 21300 | 21300 | 21250 | 5142 |
| 267 | 20230714 | 144600 | 13664171950 | 21300 | 21250 | 21300 | 21200 | 4216 |
| 268 | 20230714 | 144500 | 13574569000 | 21200 | 21300 | 21300 | 21200 | 3710 |
| 269 | 20230714 | 144400 | 13495695550 | 21300 | 21250 | 21300 | 21250 | 9113 |
| 270 | 20230714 | 144300 | 13301849450 | 21200 | 21200 | 21250 | 21150 | 5379 |
| 271 | 20230714 | 144200 | 13187784850 | 21200 | 21200 | 21250 | 21150 | 2813 |
| 272 | 20230714 | 144100 | 13128156350 | 21200 | 21200 | 21250 | 21150 | 2285 |
| 273 | 20230714 | 144000 | 13079719050 | 21250 | 21150 | 21250 | 21100 | 9972 |
| 274 | 20230714 | 143900 | 12868336500 | 21150 | 21200 | 21200 | 21100 | 4203 |
| 275 | 20230714 | 143800 | 12779367600 | 21150 | 21050 | 21200 | 21050 | 6211 |
| 276 | 20230714 | 143700 | 12648017300 | 21050 | 21100 | 21150 | 20950 | 10965 |
| 277 | 20230714 | 143600 | 12417156750 | 21150 | 21150 | 21200 | 21100 | 5532 |
| 278 | 20230714 | 143500 | 12300200100 | 21150 | 21050 | 21200 | 21050 | 5322 |
| 279 | 20230714 | 143400 | 12187702950 | 21100 | 21300 | 21350 | 21050 | 13541 |
| 280 | 20230714 | 143300 | 11901284150 | 21300 | 20850 | 21350 | 20850 | 70857 |
| 281 | 20230714 | 143200 | 10409168100 | 20850 | 20750 | 20850 | 20650 | 10103 |
| 282 | 20230714 | 143100 | 10199364900 | 20700 | 20750 | 20750 | 20700 | 958 |
| 283 | 20230714 | 143000 | 10179526400 | 20750 | 20800 | 20800 | 20700 | 3449 |
| 284 | 20230714 | 142900 | 10108013250 | 20750 | 20700 | 20800 | 20700 | 2744 |
| 285 | 20230714 | 142800 | 10051098500 | 20750 | 20600 | 20750 | 20600 | 2639 |
| 286 | 20230714 | 142700 | 9996495850 | 20650 | 20600 | 20650 | 20600 | 1751 |
| 287 | 20230714 | 142600 | 9960353400 | 20600 | 20650 | 20650 | 20600 | 2066 |
| 288 | 20230714 | 142500 | 9917710150 | 20650 | 20650 | 20650 | 20650 | 403 |
| 289 | 20230714 | 142400 | 9909388200 | 20650 | 20650 | 20650 | 20600 | 1078 |
| 290 | 20230714 | 142300 | 9887155550 | 20650 | 20800 | 20800 | 20650 | 6159 |
| 291 | 20230714 | 142200 | 9759286450 | 20800 | 20750 | 20800 | 20700 | 8318 |
| 292 | 20230714 | 142100 | 9586613450 | 20750 | 20350 | 20750 | 20350 | 15169 |
| 293 | 20230714 | 142000 | 9273994550 | 20350 | 20350 | 20400 | 20350 | 2125 |
| 294 | 20230714 | 141900 | 9230750750 | 20400 | 20350 | 20400 | 20350 | 392 |
| 295 | 20230714 | 141800 | 9222773050 | 20350 | 20350 | 20400 | 20350 | 679 |
| 296 | 20230714 | 141700 | 9208928300 | 20350 | 20350 | 20350 | 20350 | 221 |
| 297 | 20230714 | 141600 | 9204430950 | 20350 | 20400 | 20400 | 20350 | 831 |
| 298 | 20230714 | 141500 | 9187502950 | 20400 | 20350 | 20400 | 20350 | 1075 |
| 299 | 20230714 | 141400 | 9165573150 | 20400 | 20350 | 20400 | 20350 | 1219 |
| 300 | 20230714 | 141300 | 9140730650 | 20350 | 20350 | 20350 | 20300 | 473 |
| 301 | 20230714 | 141200 | 9131105350 | 20300 | 20300 | 20300 | 20250 | 575 |
| 302 | 20230714 | 141100 | 9119432950 | 20300 | 20400 | 20400 | 20300 | 785 |
| 303 | 20230714 | 141000 | 9103460600 | 20400 | 20350 | 20400 | 20350 | 1743 |
| 304 | 20230714 | 140900 | 9067914000 | 20350 | 20350 | 20400 | 20300 | 1605 |
| 305 | 20230714 | 140800 | 9035252350 | 20350 | 20300 | 20350 | 20300 | 1905 |
| 306 | 20230714 | 140700 | 8996527750 | 20300 | 20350 | 20350 | 20300 | 246 |
| 307 | 20230714 | 140600 | 8991532450 | 20350 | 20300 | 20350 | 20200 | 3624 |
| 308 | 20230714 | 140500 | 8918021550 | 20300 | 20300 | 20350 | 20300 | 24 |
| 309 | 20230714 | 140400 | 8917533350 | 20350 | 20400 | 20500 | 20300 | 1348 |
| 310 | 20230714 | 140300 | 8890067850 | 20400 | 20350 | 20450 | 20300 | 3860 |
| 311 | 20230714 | 140200 | 8811397750 | 20400 | 20300 | 20400 | 20300 | 2245 |
| 312 | 20230714 | 140100 | 8765656200 | 20300 | 20350 | 20350 | 20300 | 2170 |
| 313 | 20230714 | 140000 | 8721572000 | 20350 | 20350 | 20350 | 20350 | 23 |
| 314 | 20230714 | 135900 | 8721103950 | 20350 | 20300 | 20350 | 20300 | 175 |
| 315 | 20230714 | 135800 | 8717548100 | 20250 | 20250 | 20300 | 20250 | 88 |
| 316 | 20230714 | 135700 | 8715762750 | 20300 | 20250 | 20300 | 20250 | 2 |
| 317 | 20230714 | 135600 | 8715722200 | 20250 | 20300 | 20300 | 20250 | 119 |
| 318 | 20230714 | 135500 | 8713311450 | 20300 | 20250 | 20300 | 20250 | 440 |
| 319 | 20230714 | 135400 | 8704386450 | 20250 | 20300 | 20300 | 20250 | 99 |
| 320 | 20230714 | 135300 | 8702380700 | 20300 | 20300 | 20300 | 20300 | 110 |
| 321 | 20230714 | 135200 | 8700147700 | 20300 | 20300 | 20300 | 20300 | 73 |
| 322 | 20230714 | 135100 | 8698665800 | 20300 | 20300 | 20300 | 20300 | 520 |
| 323 | 20230714 | 135000 | 8688109800 | 20300 | 20300 | 20300 | 20300 | 1 |
| 324 | 20230714 | 134900 | 8688089500 | 20300 | 20300 | 20300 | 20300 | 212 |
| 325 | 20230714 | 134800 | 8683785900 | 20350 | 20300 | 20350 | 20300 | 302 |
| 326 | 20230714 | 134700 | 8677655100 | 20300 | 20300 | 20350 | 20300 | 101 |
| 327 | 20230714 | 134600 | 8675604750 | 20300 | 20350 | 20350 | 20300 | 118 |
| 328 | 20230714 | 134500 | 8673206750 | 20350 | 20350 | 20400 | 20350 | 768 |
| 329 | 20230714 | 134400 | 8657577350 | 20350 | 20350 | 20350 | 20350 | 809 |
| 330 | 20230714 | 134300 | 8641114200 | 20350 | 20350 | 20350 | 20350 | 271 |
| 331 | 20230714 | 134200 | 8635599350 | 20350 | 20300 | 20350 | 20300 | 144 |
| 332 | 20230714 | 134100 | 8632670500 | 20350 | 20300 | 20350 | 20300 | 81 |
| 333 | 20230714 | 134000 | 8631025700 | 20350 | 20300 | 20350 | 20300 | 176 |
| 334 | 20230714 | 133900 | 8627450350 | 20300 | 20350 | 20350 | 20300 | 268 |
| 335 | 20230714 | 133800 | 8622000600 | 20350 | 20350 | 20350 | 20350 | 56 |
| 336 | 20230714 | 133700 | 8620861000 | 20350 | 20350 | 20350 | 20300 | 36 |
| 337 | 20230714 | 133600 | 8620130100 | 20350 | 20350 | 20350 | 20350 | 4 |
| 338 | 20230714 | 133500 | 8620048700 | 20350 | 20300 | 20350 | 20300 | 308 |
| 339 | 20230714 | 133400 | 8613785600 | 20300 | 20250 | 20300 | 20250 | 754 |
| 340 | 20230714 | 133300 | 8598500300 | 20250 | 20250 | 20300 | 20250 | 595 |
| 341 | 20230714 | 133200 | 8586451500 | 20250 | 20250 | 20250 | 20250 | 479 |
| 342 | 20230714 | 133100 | 8576751750 | 20250 | 20250 | 20250 | 20250 | 613 |
| 343 | 20230714 | 133000 | 8564338500 | 20250 | 20250 | 20300 | 20250 | 205 |
| 344 | 20230714 | 132900 | 8560187000 | 20250 | 20250 | 20250 | 20250 | 48 |
| 345 | 20230714 | 132800 | 8559215000 | 20250 | 20300 | 20300 | 20250 | 882 |
| 346 | 20230714 | 132700 | 8541342900 | 20300 | 20300 | 20300 | 20300 | 719 |
| 347 | 20230714 | 132600 | 8526747200 | 20350 | 20300 | 20350 | 20300 | 86 |
| 348 | 20230714 | 132500 | 8525001350 | 20350 | 20350 | 20350 | 20350 | 97 |
| 349 | 20230714 | 132400 | 8523027400 | 20300 | 20300 | 20300 | 20300 | 201 |
| 350 | 20230714 | 132300 | 8518947100 | 20300 | 20300 | 20350 | 20300 | 152 |
| 351 | 20230714 | 132200 | 8515861100 | 20300 | 20300 | 20300 | 20300 | 187 |
| 352 | 20230714 | 132100 | 8512065000 | 20350 | 20350 | 20350 | 20300 | 391 |
| 353 | 20230714 | 132000 | 8504111050 | 20350 | 20350 | 20350 | 20350 | 492 |
| 354 | 20230714 | 131900 | 8494098850 | 20350 | 20350 | 20350 | 20350 | 158 |
| 355 | 20230714 | 131800 | 8490883550 | 20400 | 20350 | 20400 | 20350 | 261 |
| 356 | 20230714 | 131700 | 8485571150 | 20300 | 20300 | 20300 | 20250 | 776 |
| 357 | 20230714 | 131600 | 8469820650 | 20300 | 20300 | 20300 | 20250 | 153 |
| 358 | 20230714 | 131500 | 8466719800 | 20300 | 20300 | 20300 | 20300 | 308 |
| 359 | 20230714 | 131400 | 8460467400 | 20300 | 20250 | 20300 | 20150 | 3595 |
| 360 | 20230714 | 131300 | 8387796250 | 20250 | 20250 | 20300 | 20250 | 919 |
| 361 | 20230714 | 131200 | 8369186450 | 20250 | 20250 | 20250 | 20250 | 289 |
| 362 | 20230714 | 131100 | 8363334200 | 20250 | 20300 | 20300 | 20250 | 367 |
| 363 | 20230714 | 131000 | 8355900700 | 20300 | 20250 | 20300 | 20250 | 101 |
| 364 | 20230714 | 130900 | 8353852950 | 20250 | 20250 | 20250 | 20250 | 922 |
| 365 | 20230714 | 130800 | 8335182450 | 20250 | 20250 | 20250 | 20250 | 158 |
| 366 | 20230714 | 130700 | 8331982950 | 20250 | 20250 | 20300 | 20250 | 368 |
| 367 | 20230714 | 130600 | 8324530450 | 20250 | 20300 | 20300 | 20250 | 925 |
| 368 | 20230714 | 130500 | 8305762900 | 20300 | 20300 | 20350 | 20300 | 1153 |
| 369 | 20230714 | 130400 | 8282356900 | 20300 | 20350 | 20350 | 20300 | 161 |
| 370 | 20230714 | 130300 | 8279081050 | 20350 | 20350 | 20350 | 20300 | 18 |
| 371 | 20230714 | 130200 | 8278715500 | 20350 | 20350 | 20350 | 20350 | 1035 |
| 372 | 20230714 | 130100 | 8257653250 | 20400 | 20350 | 20400 | 20350 | 929 |
| 373 | 20230714 | 130000 | 8238748050 | 20350 | 20350 | 20400 | 20300 | 1773 |
| 374 | 20230714 | 125900 | 8202631200 | 20300 | 20300 | 20300 | 20300 | 310 |
| 375 | 20230714 | 125800 | 8196338200 | 20300 | 20350 | 20350 | 20300 | 749 |
| 376 | 20230714 | 125700 | 8181130350 | 20350 | 20350 | 20350 | 20300 | 374 |
| 377 | 20230714 | 125600 | 8173532250 | 20350 | 20350 | 20350 | 20350 | 769 |
| 378 | 20230714 | 125500 | 8157883100 | 20350 | 20400 | 20400 | 20350 | 606 |
| 379 | 20230714 | 125400 | 8145545700 | 20350 | 20400 | 20400 | 20350 | 573 |
| 380 | 20230714 | 125300 | 8133877500 | 20350 | 20350 | 20400 | 20350 | 39 |
| 381 | 20230714 | 125200 | 8133083800 | 20350 | 20400 | 20400 | 20350 | 267 |
| 382 | 20230714 | 125100 | 8127639850 | 20450 | 20450 | 20450 | 20450 | 0 |
| 383 | 20230714 | 125000 | 8127639850 | 20450 | 20350 | 20450 | 20350 | 836 |
| 384 | 20230714 | 124900 | 8110547700 | 20400 | 20400 | 20400 | 20400 | 201 |
| 385 | 20230714 | 124800 | 8106447300 | 20400 | 20350 | 20400 | 20350 | 91 |
| 386 | 20230714 | 124700 | 8104594400 | 20350 | 20450 | 20450 | 20350 | 897 |
| 387 | 20230714 | 124600 | 8086315550 | 20450 | 20450 | 20450 | 20400 | 102 |
| 388 | 20230714 | 124500 | 8084234650 | 20400 | 20350 | 20450 | 20350 | 1401 |
| 389 | 20230714 | 124400 | 8055680650 | 20350 | 20400 | 20400 | 20350 | 384 |
| 390 | 20230714 | 124300 | 8047852050 | 20400 | 20400 | 20400 | 20400 | 845 |
| 391 | 20230714 | 124200 | 8030614050 | 20350 | 20350 | 20350 | 20350 | 361 |
| 392 | 20230714 | 124100 | 8023267700 | 20400 | 20400 | 20450 | 20400 | 729 |
| 393 | 20230714 | 124000 | 8008396050 | 20450 | 20450 | 20450 | 20450 | 11 |
| 394 | 20230714 | 123900 | 8008171100 | 20400 | 20400 | 20450 | 20400 | 146 |
| 395 | 20230714 | 123800 | 8005192650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 396 | 20230714 | 123700 | 8005192650 | 20450 | 20450 | 20450 | 20450 | 14 |
| 397 | 20230714 | 123600 | 8004906350 | 20450 | 20450 | 20450 | 20450 | 0 |
| 398 | 20230714 | 123500 | 8004906350 | 20450 | 20450 | 20450 | 20450 | 74 |
| 399 | 20230714 | 123400 | 8003393050 | 20450 | 20450 | 20450 | 20450 | 58 |
| 400 | 20230714 | 123300 | 8002206950 | 20450 | 20450 | 20450 | 20450 | 234 |
| 401 | 20230714 | 123200 | 7997421650 | 20450 | 20500 | 20500 | 20450 | 109 |
| 402 | 20230714 | 123100 | 7995192350 | 20450 | 20450 | 20450 | 20450 | 258 |
| 403 | 20230714 | 123000 | 7989916250 | 20450 | 20450 | 20450 | 20400 | 308 |
| 404 | 20230714 | 122900 | 7983622650 | 20400 | 20450 | 20450 | 20400 | 168 |
| 405 | 20230714 | 122800 | 7980187750 | 20450 | 20450 | 20450 | 20400 | 29 |
| 406 | 20230714 | 122700 | 7979595500 | 20450 | 20450 | 20450 | 20450 | 97 |
| 407 | 20230714 | 122600 | 7977611850 | 20450 | 20500 | 20500 | 20400 | 528 |
| 408 | 20230714 | 122500 | 7966825400 | 20500 | 20400 | 20500 | 20400 | 1484 |
| 409 | 20230714 | 122400 | 7936491650 | 20400 | 20400 | 20400 | 20400 | 37 |
| 410 | 20230714 | 122300 | 7935736850 | 20400 | 20400 | 20400 | 20350 | 219 |
| 411 | 20230714 | 122200 | 7931274250 | 20400 | 20400 | 20400 | 20350 | 638 |
| 412 | 20230714 | 122100 | 7918266550 | 20400 | 20400 | 20400 | 20350 | 2523 |
| 413 | 20230714 | 122000 | 7866917900 | 20350 | 20400 | 20400 | 20350 | 119 |
| 414 | 20230714 | 121900 | 7864496150 | 20400 | 20400 | 20400 | 20350 | 151 |
| 415 | 20230714 | 121800 | 7861416750 | 20400 | 20450 | 20450 | 20400 | 564 |
| 416 | 20230714 | 121700 | 7849909300 | 20450 | 20450 | 20450 | 20400 | 162 |
| 417 | 20230714 | 121600 | 7846600650 | 20450 | 20400 | 20450 | 20400 | 576 |
| 418 | 20230714 | 121500 | 7834842350 | 20400 | 20450 | 20450 | 20400 | 1737 |
| 419 | 20230714 | 121400 | 7799382400 | 20450 | 20450 | 20450 | 20450 | 1710 |
| 420 | 20230714 | 121300 | 7764412900 | 20500 | 20500 | 20500 | 20500 | 497 |
| 421 | 20230714 | 121200 | 7754224400 | 20550 | 20550 | 20550 | 20550 | 42 |
| 422 | 20230714 | 121100 | 7753361300 | 20550 | 20550 | 20600 | 20550 | 1152 |
| 423 | 20230714 | 121000 | 7729682850 | 20550 | 20500 | 20550 | 20500 | 1115 |
| 424 | 20230714 | 120900 | 7706824850 | 20500 | 20500 | 20500 | 20450 | 356 |
| 425 | 20230714 | 120800 | 7699526900 | 20500 | 20450 | 20500 | 20450 | 273 |
| 426 | 20230714 | 120700 | 7693943300 | 20500 | 20500 | 20500 | 20500 | 537 |
| 427 | 20230714 | 120600 | 7682934800 | 20500 | 20500 | 20500 | 20500 | 55 |
| 428 | 20230714 | 120500 | 7681807300 | 20500 | 20500 | 20500 | 20450 | 205 |
| 429 | 20230714 | 120400 | 7677614300 | 20500 | 20500 | 20500 | 20450 | 254 |
| 430 | 20230714 | 120300 | 7672414800 | 20500 | 20450 | 20500 | 20450 | 218 |
| 431 | 20230714 | 120200 | 7667947900 | 20450 | 20450 | 20450 | 20450 | 1426 |
| 432 | 20230714 | 120100 | 7638786200 | 20500 | 20500 | 20500 | 20500 | 754 |
| 433 | 20230714 | 120000 | 7623329200 | 20500 | 20500 | 20500 | 20450 | 1217 |
| 434 | 20230714 | 115900 | 7598380850 | 20500 | 20550 | 20550 | 20500 | 441 |
| 435 | 20230714 | 115800 | 7589340200 | 20550 | 20500 | 20550 | 20500 | 995 |
| 436 | 20230714 | 115700 | 7568916800 | 20550 | 20500 | 20550 | 20500 | 1386 |
| 437 | 20230714 | 115600 | 7540502800 | 20500 | 20550 | 20550 | 20500 | 980 |
| 438 | 20230714 | 115500 | 7520366900 | 20600 | 20550 | 20600 | 20550 | 525 |
| 439 | 20230714 | 115400 | 7509574350 | 20550 | 20500 | 20550 | 20500 | 1346 |
| 440 | 20230714 | 115300 | 7481929050 | 20500 | 20500 | 20500 | 20500 | 598 |
| 441 | 20230714 | 115200 | 7469670050 | 20500 | 20600 | 20600 | 20500 | 6837 |
| 442 | 20230714 | 115100 | 7329128450 | 20650 | 20650 | 20650 | 20650 | 3043 |
| 443 | 20230714 | 115000 | 7266290500 | 20700 | 20650 | 20700 | 20650 | 152 |
| 444 | 20230714 | 114900 | 7263147900 | 20650 | 20650 | 20700 | 20650 | 248 |
| 445 | 20230714 | 114800 | 7258022600 | 20650 | 20700 | 20700 | 20650 | 790 |
| 446 | 20230714 | 114700 | 7241671500 | 20700 | 20700 | 20700 | 20700 | 741 |
| 447 | 20230714 | 114600 | 7226332800 | 20700 | 20750 | 20750 | 20700 | 315 |
| 448 | 20230714 | 114500 | 7219803700 | 20750 | 20750 | 20750 | 20750 | 1129 |
| 449 | 20230714 | 114400 | 7196376950 | 20750 | 20750 | 20750 | 20700 | 3663 |
| 450 | 20230714 | 114300 | 7120483950 | 20750 | 20750 | 20750 | 20700 | 284 |
| 451 | 20230714 | 114200 | 7114602350 | 20700 | 20700 | 20750 | 20700 | 1558 |
| 452 | 20230714 | 114100 | 7082350100 | 20700 | 20750 | 20750 | 20700 | 899 |
| 453 | 20230714 | 114000 | 7063739550 | 20700 | 20750 | 20800 | 20700 | 1811 |
| 454 | 20230714 | 113900 | 7026147900 | 20750 | 20800 | 20800 | 20750 | 445 |
| 455 | 20230714 | 113800 | 7016891950 | 20800 | 20850 | 20850 | 20800 | 628 |
| 456 | 20230714 | 113700 | 7003829400 | 20800 | 20850 | 20850 | 20800 | 166 |
| 457 | 20230714 | 113600 | 7000375250 | 20850 | 20800 | 20850 | 20800 | 659 |
| 458 | 20230714 | 113500 | 6986658050 | 20800 | 20750 | 20800 | 20750 | 2699 |
| 459 | 20230714 | 113400 | 6930574050 | 20800 | 20800 | 20800 | 20800 | 936 |
| 460 | 20230714 | 113300 | 6911105250 | 20800 | 20800 | 20800 | 20800 | 745 |
| 461 | 20230714 | 113200 | 6895609250 | 20850 | 20800 | 20850 | 20800 | 393 |
| 462 | 20230714 | 113100 | 6887433900 | 20750 | 20850 | 20850 | 20750 | 2490 |
| 463 | 20230714 | 113000 | 6835727600 | 20800 | 20900 | 20900 | 20800 | 685 |
| 464 | 20230714 | 112900 | 6821457950 | 20850 | 20800 | 20850 | 20800 | 5076 |
| 465 | 20230714 | 112800 | 6715746400 | 20800 | 20800 | 20800 | 20750 | 1482 |
| 466 | 20230714 | 112700 | 6684968350 | 20800 | 20800 | 20800 | 20750 | 368 |
| 467 | 20230714 | 112600 | 6677322750 | 20800 | 20750 | 20800 | 20750 | 2392 |
| 468 | 20230714 | 112500 | 6627666250 | 20800 | 20800 | 20800 | 20750 | 1516 |
| 469 | 20230714 | 112400 | 6596200050 | 20800 | 20800 | 20800 | 20750 | 875 |
| 470 | 20230714 | 112300 | 6578015350 | 20800 | 20750 | 20800 | 20750 | 236 |
| 471 | 20230714 | 112200 | 6573107600 | 20800 | 20800 | 20800 | 20750 | 677 |
| 472 | 20230714 | 112100 | 6559031750 | 20750 | 20800 | 20800 | 20750 | 423 |
| 473 | 20230714 | 112000 | 6550243300 | 20750 | 20800 | 20800 | 20750 | 2196 |
| 474 | 20230714 | 111900 | 6504610000 | 20800 | 20850 | 20850 | 20800 | 548 |
| 475 | 20230714 | 111800 | 6493197350 | 20850 | 20850 | 20850 | 20800 | 1099 |
| 476 | 20230714 | 111700 | 6470291900 | 20850 | 20850 | 20900 | 20850 | 3097 |
| 477 | 20230714 | 111600 | 6405716300 | 20850 | 20800 | 20850 | 20800 | 1096 |
| 478 | 20230714 | 111500 | 6382885650 | 20800 | 20850 | 20850 | 20800 | 1002 |
| 479 | 20230714 | 111400 | 6362031000 | 20850 | 20850 | 20900 | 20850 | 5242 |
| 480 | 20230714 | 111300 | 6252732800 | 20850 | 20850 | 20850 | 20800 | 3525 |
| 481 | 20230714 | 111200 | 6179313350 | 20850 | 20900 | 20900 | 20800 | 2134 |
| 482 | 20230714 | 111100 | 6134813650 | 20900 | 20900 | 20900 | 20850 | 2051 |
| 483 | 20230714 | 111000 | 6091965750 | 20900 | 20800 | 20900 | 20750 | 9410 |
| 484 | 20230714 | 110900 | 5895973350 | 20800 | 20850 | 20850 | 20800 | 1116 |
| 485 | 20230714 | 110800 | 5872754550 | 20850 | 20800 | 20850 | 20750 | 1741 |
| 486 | 20230714 | 110700 | 5836530950 | 20750 | 20800 | 20800 | 20700 | 2648 |
| 487 | 20230714 | 110600 | 5781557500 | 20750 | 20750 | 20800 | 20750 | 833 |
| 488 | 20230714 | 110500 | 5764272600 | 20750 | 20800 | 20850 | 20750 | 2487 |
| 489 | 20230714 | 110400 | 5712545200 | 20850 | 20850 | 20850 | 20800 | 767 |
| 490 | 20230714 | 110300 | 5696581700 | 20850 | 20800 | 20850 | 20800 | 3182 |
| 491 | 20230714 | 110200 | 5630390400 | 20800 | 20800 | 20800 | 20750 | 769 |
| 492 | 20230714 | 110100 | 5614396200 | 20750 | 20750 | 20800 | 20750 | 2577 |
| 493 | 20230714 | 110000 | 5560845850 | 20800 | 20750 | 20800 | 20700 | 1422 |
| 494 | 20230714 | 105900 | 5531341200 | 20800 | 20800 | 20800 | 20750 | 239 |
| 495 | 20230714 | 105800 | 5526377150 | 20800 | 20750 | 20800 | 20750 | 2552 |
| 496 | 20230714 | 105700 | 5473422850 | 20750 | 20750 | 20750 | 20750 | 347 |
| 497 | 20230714 | 105600 | 5466222600 | 20700 | 20750 | 20750 | 20700 | 259 |
| 498 | 20230714 | 105500 | 5460856150 | 20700 | 20750 | 20800 | 20700 | 619 |
| 499 | 20230714 | 105400 | 5448011600 | 20800 | 20750 | 20800 | 20700 | 3442 |
| 500 | 20230714 | 105300 | 5376554350 | 20750 | 20750 | 20750 | 20700 | 1808 |
| 501 | 20230714 | 105200 | 5339045450 | 20750 | 20750 | 20850 | 20750 | 2192 |
| 502 | 20230714 | 105100 | 5293453850 | 20750 | 20800 | 20850 | 20750 | 4433 |
| 503 | 20230714 | 105000 | 5201363750 | 20850 | 20900 | 20900 | 20800 | 3007 |
| 504 | 20230714 | 104900 | 5138684500 | 20900 | 20850 | 20900 | 20800 | 7152 |
| 505 | 20230714 | 104800 | 4989541200 | 20850 | 20800 | 20850 | 20750 | 7123 |
| 506 | 20230714 | 104700 | 4841378000 | 20800 | 20650 | 20800 | 20650 | 10553 |
| 507 | 20230714 | 104600 | 4622746300 | 20650 | 20650 | 20700 | 20650 | 9757 |
| 508 | 20230714 | 104500 | 4421086900 | 20650 | 20600 | 20650 | 20600 | 3290 |
| 509 | 20230714 | 104400 | 4353292250 | 20600 | 20600 | 20600 | 20550 | 678 |
| 510 | 20230714 | 104300 | 4339337700 | 20600 | 20550 | 20600 | 20550 | 335 |
| 511 | 20230714 | 104200 | 4332441050 | 20550 | 20550 | 20600 | 20550 | 758 |
| 512 | 20230714 | 104100 | 4316863650 | 20550 | 20500 | 20550 | 20500 | 2278 |
| 513 | 20230714 | 104000 | 4270055100 | 20500 | 20450 | 20550 | 20450 | 1048 |
| 514 | 20230714 | 103900 | 4248565650 | 20450 | 20500 | 20500 | 20450 | 738 |
| 515 | 20230714 | 103800 | 4233452000 | 20500 | 20500 | 20500 | 20450 | 1951 |
| 516 | 20230714 | 103700 | 4193461350 | 20500 | 20550 | 20550 | 20450 | 525 |
| 517 | 20230714 | 103600 | 4182701250 | 20550 | 20500 | 20550 | 20500 | 945 |
| 518 | 20230714 | 103500 | 4163306600 | 20550 | 20500 | 20550 | 20500 | 875 |
| 519 | 20230714 | 103400 | 4145367700 | 20550 | 20550 | 20550 | 20500 | 228 |
| 520 | 20230714 | 103300 | 4140684050 | 20550 | 20550 | 20550 | 20500 | 450 |
| 521 | 20230714 | 103200 | 4131454700 | 20500 | 20550 | 20550 | 20500 | 178 |
| 522 | 20230714 | 103100 | 4127796850 | 20550 | 20550 | 20550 | 20500 | 1302 |
| 523 | 20230714 | 103000 | 4101099800 | 20550 | 20500 | 20550 | 20450 | 5443 |
| 524 | 20230714 | 102900 | 3989575950 | 20500 | 20450 | 20500 | 20450 | 140 |
| 525 | 20230714 | 102800 | 3986710100 | 20450 | 20400 | 20500 | 20400 | 2432 |
| 526 | 20230714 | 102700 | 3937002000 | 20450 | 20400 | 20450 | 20400 | 53 |
| 527 | 20230714 | 102600 | 3935918250 | 20400 | 20400 | 20400 | 20400 | 321 |
| 528 | 20230714 | 102500 | 3929369850 | 20350 | 20400 | 20400 | 20350 | 623 |
| 529 | 20230714 | 102400 | 3916676200 | 20400 | 20400 | 20400 | 20400 | 129 |
| 530 | 20230714 | 102300 | 3914044600 | 20400 | 20400 | 20400 | 20400 | 1080 |
| 531 | 20230714 | 102200 | 3892012600 | 20400 | 20450 | 20450 | 20400 | 118 |
| 532 | 20230714 | 102100 | 3889600100 | 20450 | 20450 | 20450 | 20400 | 753 |
| 533 | 20230714 | 102000 | 3874207150 | 20450 | 20450 | 20450 | 20400 | 191 |
| 534 | 20230714 | 101900 | 3870303100 | 20450 | 20400 | 20450 | 20400 | 1271 |
| 535 | 20230714 | 101800 | 3844358400 | 20400 | 20300 | 20400 | 20300 | 1692 |
| 536 | 20230714 | 101700 | 3809928600 | 20300 | 20250 | 20300 | 20250 | 844 |
| 537 | 20230714 | 101600 | 3792797750 | 20250 | 20300 | 20300 | 20250 | 250 |
| 538 | 20230714 | 101500 | 3787730000 | 20300 | 20250 | 20300 | 20250 | 553 |
| 539 | 20230714 | 101400 | 3776530800 | 20250 | 20200 | 20250 | 20200 | 619 |
| 540 | 20230714 | 101300 | 3764022650 | 20200 | 20250 | 20250 | 20200 | 456 |
| 541 | 20230714 | 101200 | 3754801400 | 20250 | 20300 | 20300 | 20250 | 1972 |
| 542 | 20230714 | 101100 | 3714821850 | 20300 | 20300 | 20300 | 20300 | 271 |
| 543 | 20230714 | 101000 | 3709320550 | 20300 | 20300 | 20300 | 20250 | 862 |
| 544 | 20230714 | 100900 | 3691822000 | 20300 | 20300 | 20300 | 20250 | 299 |
| 545 | 20230714 | 100800 | 3685756950 | 20250 | 20250 | 20300 | 20250 | 1310 |
| 546 | 20230714 | 100700 | 3659223050 | 20250 | 20200 | 20250 | 20200 | 71 |
| 547 | 20230714 | 100600 | 3657787350 | 20200 | 20250 | 20250 | 20200 | 103 |
| 548 | 20230714 | 100500 | 3655701650 | 20250 | 20250 | 20250 | 20250 | 332 |
| 549 | 20230714 | 100400 | 3648978650 | 20250 | 20250 | 20250 | 20200 | 339 |
| 550 | 20230714 | 100300 | 3642125050 | 20200 | 20200 | 20200 | 20150 | 1705 |
| 551 | 20230714 | 100200 | 3607685600 | 20150 | 20200 | 20200 | 20150 | 379 |
| 552 | 20230714 | 100100 | 3600041050 | 20200 | 20150 | 20200 | 20150 | 375 |
| 553 | 20230714 | 100000 | 3592470850 | 20150 | 20150 | 20200 | 20150 | 282 |
| 554 | 20230714 | 095900 | 3586788250 | 20150 | 20150 | 20150 | 20150 | 774 |
| 555 | 20230714 | 095800 | 3571192150 | 20150 | 20150 | 20200 | 20100 | 3129 |
| 556 | 20230714 | 095700 | 3508139800 | 20200 | 20150 | 20200 | 20150 | 1611 |
| 557 | 20230714 | 095600 | 3475609950 | 20150 | 20250 | 20250 | 20150 | 1496 |
| 558 | 20230714 | 095500 | 3445405850 | 20250 | 20250 | 20250 | 20200 | 2662 |
| 559 | 20230714 | 095400 | 3391549600 | 20250 | 20350 | 20350 | 20250 | 1067 |
| 560 | 20230714 | 095300 | 3369879000 | 20350 | 20350 | 20350 | 20300 | 137 |
| 561 | 20230714 | 095200 | 3367091750 | 20350 | 20250 | 20350 | 20250 | 1828 |
| 562 | 20230714 | 095100 | 3330016900 | 20250 | 20350 | 20350 | 20250 | 2527 |
| 563 | 20230714 | 095000 | 3278764100 | 20350 | 20400 | 20400 | 20350 | 1585 |
| 564 | 20230714 | 094900 | 3246498650 | 20400 | 20400 | 20400 | 20350 | 539 |
| 565 | 20230714 | 094800 | 3235509500 | 20400 | 20350 | 20450 | 20350 | 2262 |
| 566 | 20230714 | 094700 | 3189352150 | 20350 | 20300 | 20400 | 20300 | 688 |
| 567 | 20230714 | 094600 | 3175361050 | 20350 | 20500 | 20500 | 20300 | 4690 |
| 568 | 20230714 | 094500 | 3079687200 | 20450 | 20400 | 20500 | 20400 | 1060 |
| 569 | 20230714 | 094400 | 3058034800 | 20450 | 20500 | 20500 | 20400 | 2663 |
| 570 | 20230714 | 094300 | 3003558350 | 20500 | 20500 | 20550 | 20450 | 3002 |
| 571 | 20230714 | 094200 | 2941994300 | 20500 | 20450 | 20600 | 20450 | 8595 |
| 572 | 20230714 | 094100 | 2765574750 | 20500 | 20550 | 20550 | 20450 | 4390 |
| 573 | 20230714 | 094000 | 2675513100 | 20550 | 20600 | 20600 | 20500 | 1340 |
| 574 | 20230714 | 093900 | 2647991200 | 20600 | 20550 | 20650 | 20550 | 6655 |
| 575 | 20230714 | 093800 | 2510954600 | 20550 | 20600 | 20600 | 20500 | 7493 |
| 576 | 20230714 | 093700 | 2356997650 | 20550 | 20650 | 20700 | 20550 | 16861 |
| 577 | 20230714 | 093600 | 2009078200 | 20650 | 20550 | 20700 | 20550 | 8818 |
| 578 | 20230714 | 093500 | 1827151500 | 20550 | 20400 | 20550 | 20350 | 19214 |
| 579 | 20230714 | 093400 | 1433549850 | 20350 | 20350 | 20400 | 20300 | 6504 |
| 580 | 20230714 | 093300 | 1301081750 | 20300 | 20350 | 20350 | 20300 | 1102 |
| 581 | 20230714 | 093200 | 1278710450 | 20350 | 20300 | 20350 | 20300 | 2542 |
| 582 | 20230714 | 093100 | 1227088750 | 20300 | 20300 | 20300 | 20300 | 261 |
| 583 | 20230714 | 093000 | 1221790450 | 20300 | 20250 | 20350 | 20250 | 2210 |
| 584 | 20230714 | 092900 | 1176924700 | 20250 | 20300 | 20350 | 20250 | 1301 |
| 585 | 20230714 | 092800 | 1150517350 | 20350 | 20300 | 20350 | 20300 | 699 |
| 586 | 20230714 | 092700 | 1136323900 | 20300 | 20300 | 20350 | 20250 | 806 |
| 587 | 20230714 | 092600 | 1119953200 | 20300 | 20300 | 20350 | 20300 | 1335 |
| 588 | 20230714 | 092500 | 1092849150 | 20300 | 20300 | 20350 | 20300 | 778 |
| 589 | 20230714 | 092400 | 1077051450 | 20300 | 20350 | 20350 | 20300 | 237 |
| 590 | 20230714 | 092300 | 1072238800 | 20250 | 20300 | 20350 | 20250 | 1437 |
| 591 | 20230714 | 092200 | 1043076300 | 20300 | 20250 | 20300 | 20250 | 2343 |
| 592 | 20230714 | 092100 | 995556800 | 20250 | 20200 | 20300 | 20200 | 466 |
| 593 | 20230714 | 092000 | 986130700 | 20250 | 20200 | 20250 | 20200 | 1194 |
| 594 | 20230714 | 091900 | 961963200 | 20200 | 20200 | 20250 | 20200 | 1067 |
| 595 | 20230714 | 091800 | 940409750 | 20200 | 20200 | 20200 | 20200 | 1121 |
| 596 | 20230714 | 091700 | 917765550 | 20200 | 20200 | 20200 | 20150 | 542 |
| 597 | 20230714 | 091600 | 906827750 | 20150 | 20200 | 20200 | 20150 | 663 |
| 598 | 20230714 | 091500 | 893446400 | 20200 | 20150 | 20200 | 20100 | 325 |
| 599 | 20230714 | 091400 | 886900000 | 20150 | 20150 | 20150 | 20100 | 1692 |
| 600 | 20230714 | 091300 | 852843700 | 20100 | 20050 | 20150 | 20050 | 635 |
| 601 | 20230714 | 091200 | 840078100 | 20150 | 20050 | 20150 | 20000 | 2458 |
| 602 | 20230714 | 091100 | 790810300 | 20000 | 20050 | 20100 | 20000 | 2696 |
| 603 | 20230714 | 091000 | 736742300 | 20100 | 20100 | 20250 | 20100 | 4945 |
| 604 | 20230714 | 090900 | 637035750 | 20150 | 20150 | 20150 | 20100 | 900 |
| 605 | 20230714 | 090800 | 618905000 | 20150 | 20200 | 20200 | 20150 | 1145 |
| 606 | 20230714 | 090700 | 595805650 | 20150 | 20200 | 20200 | 20100 | 3679 |
| 607 | 20230714 | 090600 | 521682000 | 20200 | 20450 | 20450 | 20200 | 1743 |
| 608 | 20230714 | 090500 | 486282550 | 20350 | 20300 | 20450 | 20250 | 6049 |
| 609 | 20230714 | 090400 | 363375100 | 20200 | 20200 | 20250 | 20200 | 1337 |
| 610 | 20230714 | 090300 | 336321100 | 20200 | 20150 | 20250 | 20100 | 3345 |
| 611 | 20230714 | 090200 | 268815700 | 20150 | 20200 | 20200 | 20150 | 3839 |
| 612 | 20230714 | 090100 | 191399550 | 20200 | 20250 | 20250 | 20150 | 2930 |
| 613 | 20230714 | 090000 | 132248250 | 20150 | 20200 | 20300 | 20150 | 6546 |