34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 191700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 31698 |
| 3 | 20230717 | 191600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20230717 | 191500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20230717 | 191400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20230717 | 191300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20230717 | 191200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20230717 | 191100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20230717 | 191000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20230717 | 190900 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20230717 | 190800 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20230717 | 190700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20230717 | 190600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20230717 | 190500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20230717 | 190400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20230717 | 190300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20230717 | 190200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20230717 | 190100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20230717 | 190000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20230717 | 185900 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20230717 | 185800 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20230717 | 185700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20230717 | 185600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20230717 | 185500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20230717 | 185400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20230717 | 185300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20230717 | 185200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20230717 | 185100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20230717 | 185000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20230717 | 184900 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20230717 | 184800 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20230717 | 184700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 31698 |
| 33 | 20230717 | 184600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20230717 | 184500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20230717 | 184400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20230717 | 184300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20230717 | 184200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20230717 | 184100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20230717 | 184000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20230717 | 183900 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20230717 | 183800 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20230717 | 183700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20230717 | 183600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20230717 | 183500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20230717 | 183400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20230717 | 183300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20230717 | 183200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20230717 | 183100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20230717 | 183000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20230717 | 182900 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20230717 | 182800 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20230717 | 182700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20230717 | 182600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20230717 | 182500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20230717 | 182400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20230717 | 182300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20230717 | 182200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20230717 | 182100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20230717 | 182000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20230717 | 181900 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20230717 | 181800 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20230717 | 181700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 31698 |
| 63 | 20230717 | 181600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20230717 | 181500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20230717 | 181400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20230717 | 181300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20230717 | 181200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20230717 | 181100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20230717 | 181000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20230717 | 180900 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20230717 | 180800 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20230717 | 180700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20230717 | 180600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20230717 | 180500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20230717 | 180400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20230717 | 180300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20230717 | 180200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20230717 | 180100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20230717 | 180000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20230717 | 175900 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20230717 | 175800 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20230717 | 175700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20230717 | 175600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20230717 | 175500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20230717 | 175400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20230717 | 175300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20230717 | 175200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20230717 | 175100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20230717 | 175000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20230717 | 174900 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20230717 | 174800 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20230717 | 174700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 31698 |
| 93 | 20230717 | 174600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20230717 | 174500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20230717 | 174400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20230717 | 174300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20230717 | 174200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20230717 | 174100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20230717 | 174000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20230717 | 173900 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20230717 | 173800 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20230717 | 173700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20230717 | 173600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20230717 | 173500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20230717 | 173400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20230717 | 173300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20230717 | 173200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20230717 | 173100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20230717 | 173000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20230717 | 172900 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20230717 | 172800 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20230717 | 172700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20230717 | 172600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20230717 | 172500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20230717 | 172400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20230717 | 172300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20230717 | 172200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20230717 | 172100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20230717 | 172000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20230717 | 171900 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20230717 | 171800 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20230717 | 171700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 31698 |
| 123 | 20230717 | 171600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20230717 | 171500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20230717 | 171400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20230717 | 171300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20230717 | 171200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20230717 | 171100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20230717 | 171000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20230717 | 170900 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20230717 | 170800 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20230717 | 170700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20230717 | 170600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20230717 | 170500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20230717 | 170400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20230717 | 170300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20230717 | 170200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20230717 | 170100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20230717 | 170000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20230717 | 165900 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20230717 | 165800 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20230717 | 165700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20230717 | 165600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20230717 | 165500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20230717 | 165400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20230717 | 165300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20230717 | 165200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20230717 | 165100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20230717 | 165000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20230717 | 164900 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20230717 | 164800 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20230717 | 164700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 31698 |
| 153 | 20230717 | 164600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20230717 | 164500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20230717 | 164400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20230717 | 164300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20230717 | 164200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20230717 | 164100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20230717 | 164000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20230717 | 163900 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20230717 | 163800 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20230717 | 163700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20230717 | 163600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20230717 | 163500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20230717 | 163400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20230717 | 163300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20230717 | 163200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20230717 | 163100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20230717 | 163000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20230717 | 162900 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20230717 | 162800 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20230717 | 162700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20230717 | 162600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20230717 | 162500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20230717 | 162400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20230717 | 162300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20230717 | 162200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20230717 | 162100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20230717 | 162000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20230717 | 161900 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20230717 | 161800 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20230717 | 161700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 31698 |
| 183 | 20230717 | 161600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20230717 | 161500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20230717 | 161400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20230717 | 161300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20230717 | 161200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20230717 | 161100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20230717 | 161000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20230717 | 160900 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20230717 | 160800 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20230717 | 160700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20230717 | 160600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20230717 | 160500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20230717 | 160400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20230717 | 160300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20230717 | 160200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20230717 | 160100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20230717 | 160000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20230717 | 155900 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20230717 | 155800 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20230717 | 155700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20230717 | 155600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20230717 | 155500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20230717 | 155400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20230717 | 155300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20230717 | 155200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20230717 | 155100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20230717 | 155000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20230717 | 154900 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20230717 | 154800 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20230717 | 154700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 31698 |
| 213 | 20230717 | 154600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 214 | 20230717 | 154500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20230717 | 154400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20230717 | 154300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20230717 | 154200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20230717 | 154100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20230717 | 154000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20230717 | 153900 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20230717 | 153800 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20230717 | 153700 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20230717 | 153600 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20230717 | 153500 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 225 | 20230717 | 153400 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 226 | 20230717 | 153300 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 227 | 20230717 | 153200 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 228 | 20230717 | 153100 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 229 | 20230717 | 153000 | 74405516350 | 47100 | 47100 | 47100 | 47100 | 31698 |
| 230 | 20230717 | 152900 | 72912540550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 231 | 20230717 | 152800 | 72912540550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 232 | 20230717 | 152700 | 72912540550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 233 | 20230717 | 152600 | 72912540550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 234 | 20230717 | 152500 | 72912540550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 235 | 20230717 | 152400 | 72912540550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 236 | 20230717 | 152300 | 72912540550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 237 | 20230717 | 152200 | 72912540550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 238 | 20230717 | 152100 | 72912540550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 239 | 20230717 | 152000 | 72912540550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 240 | 20230717 | 151900 | 72912540550 | 47000 | 47100 | 47150 | 47000 | 5917 |
| 241 | 20230717 | 151800 | 72634067850 | 47100 | 47100 | 47150 | 47100 | 977 |
| 242 | 20230717 | 151700 | 72588031750 | 47100 | 47200 | 47200 | 47100 | 3981 |
| 243 | 20230717 | 151600 | 72400250250 | 47100 | 47150 | 47200 | 47100 | 4103 |
| 244 | 20230717 | 151500 | 72206712800 | 47150 | 47150 | 47200 | 47100 | 2861 |
| 245 | 20230717 | 151400 | 72071842900 | 47100 | 47150 | 47200 | 47100 | 2910 |
| 246 | 20230717 | 151300 | 71934559500 | 47100 | 47150 | 47200 | 47100 | 3874 |
| 247 | 20230717 | 151200 | 71751888500 | 47150 | 47200 | 47200 | 47100 | 2093 |
| 248 | 20230717 | 151100 | 71653195150 | 47200 | 47200 | 47200 | 47150 | 3200 |
| 249 | 20230717 | 151000 | 71502168650 | 47200 | 47150 | 47200 | 47100 | 3790 |
| 250 | 20230717 | 150900 | 71323462600 | 47150 | 47150 | 47200 | 47150 | 1765 |
| 251 | 20230717 | 150800 | 71240225650 | 47150 | 47250 | 47300 | 47150 | 6184 |
| 252 | 20230717 | 150700 | 70948238900 | 47300 | 47250 | 47300 | 47250 | 1861 |
| 253 | 20230717 | 150600 | 70860286150 | 47250 | 47200 | 47250 | 47200 | 4361 |
| 254 | 20230717 | 150500 | 70654257200 | 47200 | 47200 | 47250 | 47150 | 5291 |
| 255 | 20230717 | 150400 | 70404477750 | 47200 | 47150 | 47200 | 47150 | 2016 |
| 256 | 20230717 | 150300 | 70309339350 | 47200 | 47200 | 47200 | 47150 | 1996 |
| 257 | 20230717 | 150200 | 70215133650 | 47200 | 47200 | 47250 | 47150 | 5433 |
| 258 | 20230717 | 150100 | 69958567500 | 47200 | 47150 | 47200 | 47150 | 3295 |
| 259 | 20230717 | 150000 | 69803048500 | 47150 | 47100 | 47200 | 47050 | 2542 |
| 260 | 20230717 | 145900 | 69683275400 | 47050 | 47050 | 47150 | 47050 | 2673 |
| 261 | 20230717 | 145800 | 69557392300 | 47050 | 47050 | 47100 | 47000 | 2296 |
| 262 | 20230717 | 145700 | 69449361050 | 47050 | 47100 | 47100 | 47000 | 1990 |
| 263 | 20230717 | 145600 | 69355758550 | 47050 | 47050 | 47150 | 47000 | 3248 |
| 264 | 20230717 | 145500 | 69202887650 | 47000 | 47000 | 47100 | 47000 | 3205 |
| 265 | 20230717 | 145400 | 69052094450 | 47050 | 47050 | 47050 | 46950 | 2038 |
| 266 | 20230717 | 145300 | 68956296300 | 47050 | 47000 | 47050 | 46950 | 2047 |
| 267 | 20230717 | 145200 | 68860112800 | 47000 | 46950 | 47000 | 46950 | 2150 |
| 268 | 20230717 | 145100 | 68759099200 | 46950 | 46950 | 47050 | 46950 | 3532 |
| 269 | 20230717 | 145000 | 68593157050 | 46950 | 46950 | 47000 | 46950 | 3180 |
| 270 | 20230717 | 144900 | 68443781850 | 46950 | 47000 | 47000 | 46950 | 2233 |
| 271 | 20230717 | 144800 | 68338854100 | 46950 | 46950 | 47000 | 46950 | 1521 |
| 272 | 20230717 | 144700 | 68267439600 | 47000 | 47100 | 47100 | 46950 | 3760 |
| 273 | 20230717 | 144600 | 68090649250 | 47100 | 46900 | 47100 | 46900 | 3853 |
| 274 | 20230717 | 144500 | 67909538500 | 46950 | 46900 | 47000 | 46900 | 3090 |
| 275 | 20230717 | 144400 | 67764463700 | 46900 | 46800 | 46900 | 46750 | 1520 |
| 276 | 20230717 | 144300 | 67693276150 | 46800 | 46750 | 46800 | 46750 | 2401 |
| 277 | 20230717 | 144200 | 67580950050 | 46750 | 46800 | 46850 | 46750 | 2135 |
| 278 | 20230717 | 144100 | 67481053200 | 46800 | 46800 | 46850 | 46750 | 4723 |
| 279 | 20230717 | 144000 | 67259949300 | 46850 | 46800 | 46850 | 46800 | 2381 |
| 280 | 20230717 | 143900 | 67148455700 | 46850 | 46900 | 46950 | 46850 | 2213 |
| 281 | 20230717 | 143800 | 67044708600 | 46900 | 46900 | 46950 | 46850 | 2899 |
| 282 | 20230717 | 143700 | 66908759500 | 46900 | 46900 | 46950 | 46900 | 2814 |
| 283 | 20230717 | 143600 | 66776718100 | 46900 | 46900 | 46900 | 46850 | 2072 |
| 284 | 20230717 | 143500 | 66679553000 | 46900 | 46850 | 46900 | 46850 | 1541 |
| 285 | 20230717 | 143400 | 66607353100 | 46900 | 46850 | 46900 | 46850 | 675 |
| 286 | 20230717 | 143300 | 66575726750 | 46850 | 46900 | 46950 | 46850 | 1889 |
| 287 | 20230717 | 143200 | 66487178600 | 46900 | 46850 | 46950 | 46850 | 1501 |
| 288 | 20230717 | 143100 | 66416805000 | 46850 | 46850 | 46900 | 46850 | 644 |
| 289 | 20230717 | 143000 | 66386622600 | 46850 | 46950 | 46950 | 46850 | 734 |
| 290 | 20230717 | 142900 | 66352212750 | 46950 | 46850 | 46950 | 46850 | 2394 |
| 291 | 20230717 | 142800 | 66239928150 | 46850 | 46850 | 46900 | 46850 | 1274 |
| 292 | 20230717 | 142700 | 66180240050 | 46850 | 46900 | 46900 | 46850 | 796 |
| 293 | 20230717 | 142600 | 66142943200 | 46900 | 46900 | 46900 | 46850 | 946 |
| 294 | 20230717 | 142500 | 66098608600 | 46850 | 46900 | 46900 | 46850 | 907 |
| 295 | 20230717 | 142400 | 66056095200 | 46850 | 46850 | 46900 | 46850 | 1025 |
| 296 | 20230717 | 142300 | 66008069350 | 46900 | 46850 | 46900 | 46800 | 1334 |
| 297 | 20230717 | 142200 | 65945565400 | 46900 | 46900 | 46900 | 46850 | 1838 |
| 298 | 20230717 | 142100 | 65859446200 | 46900 | 46800 | 47000 | 46800 | 3065 |
| 299 | 20230717 | 142000 | 65715556900 | 46800 | 46800 | 46850 | 46750 | 1414 |
| 300 | 20230717 | 141900 | 65649391000 | 46800 | 46850 | 46900 | 46800 | 5249 |
| 301 | 20230717 | 141800 | 65403660350 | 46900 | 47000 | 47000 | 46850 | 9540 |
| 302 | 20230717 | 141700 | 64955954350 | 47000 | 47050 | 47050 | 46950 | 4293 |
| 303 | 20230717 | 141600 | 64754149200 | 47050 | 47150 | 47150 | 47050 | 1466 |
| 304 | 20230717 | 141500 | 64685107250 | 47150 | 47200 | 47250 | 47150 | 2911 |
| 305 | 20230717 | 141400 | 64547690700 | 47250 | 47250 | 47300 | 47200 | 2235 |
| 306 | 20230717 | 141300 | 64442099950 | 47250 | 47200 | 47250 | 47150 | 2527 |
| 307 | 20230717 | 141200 | 64322790100 | 47200 | 47150 | 47250 | 47150 | 2057 |
| 308 | 20230717 | 141100 | 64225719400 | 47150 | 47150 | 47250 | 47100 | 2421 |
| 309 | 20230717 | 141000 | 64111614650 | 47200 | 47150 | 47200 | 47050 | 1644 |
| 310 | 20230717 | 140900 | 64034148100 | 47150 | 47100 | 47200 | 47050 | 2593 |
| 311 | 20230717 | 140800 | 63911990800 | 47150 | 47100 | 47250 | 47000 | 3409 |
| 312 | 20230717 | 140700 | 63751529250 | 47100 | 46950 | 47200 | 46950 | 2752 |
| 313 | 20230717 | 140600 | 63622198950 | 46950 | 47000 | 47050 | 46950 | 968 |
| 314 | 20230717 | 140500 | 63576728150 | 47050 | 47000 | 47050 | 46950 | 2889 |
| 315 | 20230717 | 140400 | 63440980300 | 47000 | 47200 | 47200 | 47000 | 2606 |
| 316 | 20230717 | 140300 | 63318349200 | 47150 | 47400 | 47450 | 47150 | 5433 |
| 317 | 20230717 | 140200 | 63061201000 | 47400 | 47300 | 47450 | 47250 | 5056 |
| 318 | 20230717 | 140100 | 62821640250 | 47300 | 47150 | 47350 | 47100 | 7820 |
| 319 | 20230717 | 140000 | 62452006550 | 47150 | 47050 | 47150 | 47000 | 2873 |
| 320 | 20230717 | 135900 | 62316694100 | 46900 | 46900 | 47050 | 46900 | 9274 |
| 321 | 20230717 | 135800 | 61881179700 | 46950 | 46950 | 46950 | 46900 | 1175 |
| 322 | 20230717 | 135700 | 61826065650 | 46950 | 47000 | 47050 | 46900 | 5217 |
| 323 | 20230717 | 135600 | 61581016800 | 47000 | 47050 | 47100 | 47000 | 1263 |
| 324 | 20230717 | 135500 | 61521617250 | 47050 | 47050 | 47100 | 47050 | 1113 |
| 325 | 20230717 | 135400 | 61469243600 | 47050 | 47050 | 47100 | 47050 | 1390 |
| 326 | 20230717 | 135300 | 61403840600 | 47150 | 47050 | 47150 | 47000 | 1521 |
| 327 | 20230717 | 135200 | 61332272750 | 47000 | 47050 | 47100 | 47000 | 1499 |
| 328 | 20230717 | 135100 | 61261740750 | 47050 | 47050 | 47100 | 47050 | 1796 |
| 329 | 20230717 | 135000 | 61177236800 | 47100 | 47100 | 47100 | 47050 | 2109 |
| 330 | 20230717 | 134900 | 61077986850 | 47050 | 47100 | 47100 | 47050 | 1514 |
| 331 | 20230717 | 134800 | 61006730050 | 47100 | 47250 | 47250 | 47100 | 5257 |
| 332 | 20230717 | 134700 | 60758551150 | 47200 | 47200 | 47300 | 47200 | 2452 |
| 333 | 20230717 | 134600 | 60642704600 | 47250 | 47050 | 47250 | 47050 | 3951 |
| 334 | 20230717 | 134500 | 60456455900 | 47050 | 46950 | 47050 | 46950 | 3902 |
| 335 | 20230717 | 134400 | 60273067000 | 46950 | 46950 | 47000 | 46950 | 758 |
| 336 | 20230717 | 134300 | 60237476800 | 46950 | 46950 | 47000 | 46900 | 2737 |
| 337 | 20230717 | 134200 | 60109001350 | 46900 | 46950 | 46950 | 46900 | 1106 |
| 338 | 20230717 | 134100 | 60057101450 | 46950 | 47000 | 47000 | 46950 | 1262 |
| 339 | 20230717 | 134000 | 59997845700 | 46950 | 46950 | 47000 | 46950 | 1119 |
| 340 | 20230717 | 133900 | 59945287300 | 46950 | 46950 | 47000 | 46950 | 975 |
| 341 | 20230717 | 133800 | 59899496950 | 47000 | 46950 | 47000 | 46950 | 634 |
| 342 | 20230717 | 133700 | 59869727800 | 47000 | 47000 | 47000 | 46900 | 1401 |
| 343 | 20230717 | 133600 | 59803946150 | 46950 | 46900 | 46950 | 46900 | 1527 |
| 344 | 20230717 | 133500 | 59732289600 | 46900 | 47000 | 47050 | 46850 | 3794 |
| 345 | 20230717 | 133400 | 59554188150 | 46950 | 46900 | 47000 | 46850 | 4044 |
| 346 | 20230717 | 133300 | 59364432900 | 46900 | 46900 | 46900 | 46850 | 1312 |
| 347 | 20230717 | 133200 | 59302940250 | 46900 | 46850 | 46900 | 46800 | 1997 |
| 348 | 20230717 | 133100 | 59209389500 | 46850 | 46800 | 46950 | 46750 | 4355 |
| 349 | 20230717 | 133000 | 59005368300 | 46750 | 46500 | 46800 | 46500 | 4041 |
| 350 | 20230717 | 132900 | 58816883650 | 46550 | 46400 | 46550 | 46400 | 6341 |
| 351 | 20230717 | 132800 | 58522181900 | 46450 | 46400 | 46450 | 46400 | 607 |
| 352 | 20230717 | 132700 | 58494015050 | 46450 | 46400 | 46450 | 46400 | 1206 |
| 353 | 20230717 | 132600 | 58438050850 | 46400 | 46450 | 46450 | 46400 | 3098 |
| 354 | 20230717 | 132500 | 58294299250 | 46400 | 46400 | 46500 | 46400 | 3505 |
| 355 | 20230717 | 132400 | 58131502000 | 46400 | 46450 | 46500 | 46400 | 3124 |
| 356 | 20230717 | 132300 | 57986397150 | 46450 | 46450 | 46500 | 46450 | 2570 |
| 357 | 20230717 | 132200 | 57867005750 | 46450 | 46450 | 46500 | 46450 | 1916 |
| 358 | 20230717 | 132100 | 57777990500 | 46450 | 46450 | 46500 | 46450 | 2610 |
| 359 | 20230717 | 132000 | 57656744500 | 46450 | 46450 | 46500 | 46450 | 2023 |
| 360 | 20230717 | 131900 | 57562723600 | 46500 | 46450 | 46500 | 46450 | 1318 |
| 361 | 20230717 | 131800 | 57501492100 | 46500 | 46450 | 46500 | 46450 | 1472 |
| 362 | 20230717 | 131700 | 57433109300 | 46450 | 46550 | 46600 | 46450 | 8083 |
| 363 | 20230717 | 131600 | 57057155850 | 46550 | 46600 | 46600 | 46550 | 1005 |
| 364 | 20230717 | 131500 | 57010369100 | 46550 | 46550 | 46600 | 46550 | 755 |
| 365 | 20230717 | 131400 | 56975213200 | 46550 | 46550 | 46600 | 46550 | 2257 |
| 366 | 20230717 | 131300 | 56870142550 | 46550 | 46550 | 46600 | 46550 | 1484 |
| 367 | 20230717 | 131200 | 56801058400 | 46600 | 46600 | 46600 | 46550 | 1332 |
| 368 | 20230717 | 131100 | 56739039200 | 46600 | 46600 | 46600 | 46550 | 636 |
| 369 | 20230717 | 131000 | 56709425450 | 46550 | 46600 | 46600 | 46550 | 2248 |
| 370 | 20230717 | 130900 | 56604777400 | 46550 | 46550 | 46600 | 46550 | 2275 |
| 371 | 20230717 | 130800 | 56498784450 | 46600 | 46550 | 46600 | 46550 | 621 |
| 372 | 20230717 | 130700 | 56469873600 | 46550 | 46550 | 46600 | 46550 | 328 |
| 373 | 20230717 | 130600 | 56454601650 | 46550 | 46600 | 46600 | 46550 | 1116 |
| 374 | 20230717 | 130500 | 56402649250 | 46550 | 46550 | 46600 | 46550 | 1343 |
| 375 | 20230717 | 130400 | 56340131150 | 46550 | 46600 | 46600 | 46550 | 466 |
| 376 | 20230717 | 130300 | 56318435450 | 46600 | 46550 | 46600 | 46500 | 2123 |
| 377 | 20230717 | 130200 | 56219594600 | 46500 | 46550 | 46600 | 46500 | 1573 |
| 378 | 20230717 | 130100 | 56146382850 | 46550 | 46550 | 46600 | 46550 | 2370 |
| 379 | 20230717 | 130000 | 56036017550 | 46600 | 46600 | 46650 | 46550 | 2048 |
| 380 | 20230717 | 125900 | 55940606850 | 46600 | 46550 | 46650 | 46550 | 1801 |
| 381 | 20230717 | 125800 | 55856721800 | 46550 | 46600 | 46650 | 46550 | 1834 |
| 382 | 20230717 | 125700 | 55771268500 | 46550 | 46550 | 46600 | 46550 | 2375 |
| 383 | 20230717 | 125600 | 55660698350 | 46600 | 46600 | 46600 | 46550 | 962 |
| 384 | 20230717 | 125500 | 55615891800 | 46600 | 46550 | 46600 | 46550 | 1465 |
| 385 | 20230717 | 125400 | 55547634100 | 46600 | 46550 | 46600 | 46550 | 464 |
| 386 | 20230717 | 125300 | 55526033950 | 46550 | 46500 | 46600 | 46500 | 480 |
| 387 | 20230717 | 125200 | 55503677900 | 46500 | 46500 | 46550 | 46500 | 1589 |
| 388 | 20230717 | 125100 | 55429722200 | 46550 | 46450 | 46550 | 46450 | 2879 |
| 389 | 20230717 | 125000 | 55295866300 | 46500 | 46500 | 46500 | 46450 | 2301 |
| 390 | 20230717 | 124900 | 55188936150 | 46500 | 46500 | 46500 | 46450 | 1408 |
| 391 | 20230717 | 124800 | 55123483250 | 46500 | 46500 | 46550 | 46450 | 3235 |
| 392 | 20230717 | 124700 | 54973042450 | 46500 | 46500 | 46550 | 46500 | 2622 |
| 393 | 20230717 | 124600 | 54851116100 | 46500 | 46500 | 46550 | 46450 | 4831 |
| 394 | 20230717 | 124500 | 54626463300 | 46500 | 46550 | 46550 | 46450 | 2546 |
| 395 | 20230717 | 124400 | 54508073550 | 46500 | 46500 | 46600 | 46500 | 2135 |
| 396 | 20230717 | 124300 | 54408784850 | 46500 | 46500 | 46600 | 46450 | 20060 |
| 397 | 20230717 | 124200 | 53475780900 | 46550 | 46650 | 46650 | 46500 | 13442 |
| 398 | 20230717 | 124100 | 52849768100 | 46650 | 46700 | 46700 | 46600 | 8490 |
| 399 | 20230717 | 124000 | 52453708050 | 46650 | 46750 | 46750 | 46650 | 4509 |
| 400 | 20230717 | 123900 | 52243124100 | 46750 | 46800 | 46800 | 46700 | 1741 |
| 401 | 20230717 | 123800 | 52161808750 | 46750 | 46800 | 46800 | 46750 | 4295 |
| 402 | 20230717 | 123700 | 51960997700 | 46750 | 46800 | 46850 | 46750 | 3245 |
| 403 | 20230717 | 123600 | 51809132850 | 46800 | 46850 | 46850 | 46800 | 1761 |
| 404 | 20230717 | 123500 | 51726678250 | 46850 | 46850 | 46900 | 46800 | 2169 |
| 405 | 20230717 | 123400 | 51625074550 | 46850 | 46900 | 46900 | 46850 | 3387 |
| 406 | 20230717 | 123300 | 51466368550 | 46850 | 46900 | 46900 | 46850 | 670 |
| 407 | 20230717 | 123200 | 51434963800 | 46900 | 46950 | 47000 | 46900 | 7682 |
| 408 | 20230717 | 123100 | 51074467550 | 46950 | 46950 | 47000 | 46950 | 359 |
| 409 | 20230717 | 123000 | 51057610900 | 46950 | 47000 | 47000 | 46950 | 1668 |
| 410 | 20230717 | 122900 | 50979249450 | 46950 | 47000 | 47000 | 46950 | 606 |
| 411 | 20230717 | 122800 | 50950779550 | 46950 | 46950 | 47000 | 46950 | 655 |
| 412 | 20230717 | 122700 | 50920005300 | 46950 | 47050 | 47050 | 46950 | 3911 |
| 413 | 20230717 | 122600 | 50736191950 | 47000 | 47000 | 47100 | 47000 | 1771 |
| 414 | 20230717 | 122500 | 50652869450 | 47050 | 47050 | 47050 | 47000 | 929 |
| 415 | 20230717 | 122400 | 50609184700 | 47000 | 47000 | 47050 | 47000 | 556 |
| 416 | 20230717 | 122300 | 50583040050 | 47000 | 46950 | 47050 | 46950 | 5627 |
| 417 | 20230717 | 122200 | 50318546150 | 46950 | 46950 | 47000 | 46950 | 469 |
| 418 | 20230717 | 122100 | 50296517900 | 46950 | 46950 | 47000 | 46950 | 461 |
| 419 | 20230717 | 122000 | 50274867950 | 47000 | 47000 | 47000 | 46950 | 910 |
| 420 | 20230717 | 121900 | 50232130850 | 46950 | 47000 | 47000 | 46950 | 1064 |
| 421 | 20230717 | 121800 | 50182136900 | 47000 | 47000 | 47000 | 46950 | 753 |
| 422 | 20230717 | 121700 | 50146755300 | 46950 | 47000 | 47000 | 46950 | 738 |
| 423 | 20230717 | 121600 | 50112098850 | 46950 | 46950 | 47000 | 46950 | 1127 |
| 424 | 20230717 | 121500 | 50059168550 | 46950 | 47000 | 47000 | 46950 | 697 |
| 425 | 20230717 | 121400 | 50026435950 | 46950 | 46950 | 47000 | 46950 | 476 |
| 426 | 20230717 | 121300 | 50004076650 | 47000 | 47000 | 47000 | 46950 | 1331 |
| 427 | 20230717 | 121200 | 49941542800 | 46950 | 46950 | 47000 | 46900 | 3093 |
| 428 | 20230717 | 121100 | 49796300850 | 46950 | 46950 | 46950 | 46900 | 415 |
| 429 | 20230717 | 121000 | 49776830300 | 46900 | 46900 | 46950 | 46900 | 591 |
| 430 | 20230717 | 120900 | 49749106850 | 46900 | 46950 | 46950 | 46900 | 313 |
| 431 | 20230717 | 120800 | 49734424850 | 46900 | 46900 | 46950 | 46900 | 719 |
| 432 | 20230717 | 120700 | 49700702750 | 46950 | 46900 | 46950 | 46900 | 571 |
| 433 | 20230717 | 120600 | 49673921900 | 46900 | 46900 | 46950 | 46900 | 767 |
| 434 | 20230717 | 120500 | 49637930000 | 46900 | 46900 | 46950 | 46900 | 1602 |
| 435 | 20230717 | 120400 | 49562743900 | 46900 | 46950 | 46950 | 46900 | 985 |
| 436 | 20230717 | 120300 | 49516537850 | 46950 | 46950 | 46950 | 46900 | 1241 |
| 437 | 20230717 | 120200 | 49458321450 | 46950 | 46950 | 47000 | 46900 | 2636 |
| 438 | 20230717 | 120100 | 49334565900 | 46950 | 46850 | 46950 | 46850 | 169 |
| 439 | 20230717 | 120000 | 49326641800 | 46950 | 46850 | 46950 | 46800 | 2059 |
| 440 | 20230717 | 115900 | 49230091600 | 46800 | 46850 | 46900 | 46800 | 1492 |
| 441 | 20230717 | 115800 | 49160209650 | 46900 | 46850 | 46900 | 46750 | 3375 |
| 442 | 20230717 | 115700 | 49002218050 | 46850 | 46850 | 46850 | 46800 | 1607 |
| 443 | 20230717 | 115600 | 48927008750 | 46850 | 46850 | 46900 | 46800 | 891 |
| 444 | 20230717 | 115500 | 48885266050 | 46850 | 46850 | 46900 | 46850 | 1953 |
| 445 | 20230717 | 115400 | 48793711650 | 46850 | 46850 | 46900 | 46850 | 1862 |
| 446 | 20230717 | 115300 | 48706472750 | 46850 | 46900 | 46900 | 46850 | 657 |
| 447 | 20230717 | 115200 | 48675686500 | 46900 | 46900 | 46900 | 46850 | 362 |
| 448 | 20230717 | 115100 | 48658725650 | 46850 | 46900 | 46950 | 46850 | 1378 |
| 449 | 20230717 | 115000 | 48594106300 | 46900 | 46900 | 46950 | 46900 | 216 |
| 450 | 20230717 | 114900 | 48583974650 | 46900 | 46900 | 46950 | 46900 | 661 |
| 451 | 20230717 | 114800 | 48552973500 | 46900 | 47150 | 47150 | 46900 | 4844 |
| 452 | 20230717 | 114700 | 48325246950 | 47100 | 47100 | 47150 | 47050 | 1768 |
| 453 | 20230717 | 114600 | 48241972100 | 47050 | 47100 | 47100 | 47050 | 1738 |
| 454 | 20230717 | 114500 | 48160147350 | 47100 | 47100 | 47100 | 47000 | 1727 |
| 455 | 20230717 | 114400 | 48078882200 | 47050 | 47100 | 47100 | 47050 | 1613 |
| 456 | 20230717 | 114300 | 48002950650 | 47050 | 47200 | 47200 | 47050 | 5309 |
| 457 | 20230717 | 114200 | 47752733800 | 47150 | 47150 | 47250 | 47100 | 4837 |
| 458 | 20230717 | 114100 | 47524517050 | 47150 | 47000 | 47200 | 47000 | 3259 |
| 459 | 20230717 | 114000 | 47371166900 | 47000 | 46850 | 47000 | 46850 | 1588 |
| 460 | 20230717 | 113900 | 47296637700 | 46850 | 46900 | 46950 | 46850 | 2679 |
| 461 | 20230717 | 113800 | 47171015500 | 46850 | 46700 | 46900 | 46650 | 9287 |
| 462 | 20230717 | 113700 | 46736891550 | 46700 | 46650 | 46700 | 46650 | 2188 |
| 463 | 20230717 | 113600 | 46634806700 | 46650 | 46700 | 46700 | 46650 | 1755 |
| 464 | 20230717 | 113500 | 46552910150 | 46700 | 46700 | 46750 | 46650 | 6393 |
| 465 | 20230717 | 113400 | 46254327500 | 46700 | 46750 | 46750 | 46700 | 2089 |
| 466 | 20230717 | 113300 | 46156756050 | 46700 | 46700 | 46750 | 46700 | 1838 |
| 467 | 20230717 | 113200 | 46070905900 | 46700 | 46750 | 46750 | 46700 | 3197 |
| 468 | 20230717 | 113100 | 45921512450 | 46750 | 46800 | 46800 | 46750 | 1314 |
| 469 | 20230717 | 113000 | 45860066550 | 46800 | 46800 | 46850 | 46750 | 3375 |
| 470 | 20230717 | 112900 | 45702190500 | 46800 | 46800 | 46850 | 46800 | 1031 |
| 471 | 20230717 | 112800 | 45653919700 | 46850 | 46750 | 46850 | 46700 | 4638 |
| 472 | 20230717 | 112700 | 45437131200 | 46700 | 46750 | 46800 | 46700 | 2571 |
| 473 | 20230717 | 112600 | 45316962550 | 46750 | 46800 | 46800 | 46700 | 6355 |
| 474 | 20230717 | 112500 | 45019954650 | 46800 | 46900 | 46900 | 46750 | 5513 |
| 475 | 20230717 | 112400 | 44761888100 | 46850 | 46950 | 47000 | 46850 | 7453 |
| 476 | 20230717 | 112300 | 44412393000 | 46950 | 46900 | 47000 | 46900 | 3262 |
| 477 | 20230717 | 112200 | 44259279800 | 46950 | 46950 | 46950 | 46900 | 2017 |
| 478 | 20230717 | 112100 | 44164633200 | 46950 | 47100 | 47100 | 46900 | 29589 |
| 479 | 20230717 | 112000 | 42773967000 | 47050 | 47100 | 47100 | 47050 | 3102 |
| 480 | 20230717 | 111900 | 42627996900 | 47100 | 47100 | 47100 | 47050 | 1224 |
| 481 | 20230717 | 111800 | 42570364400 | 47100 | 47150 | 47150 | 47100 | 2638 |
| 482 | 20230717 | 111700 | 42446053150 | 47150 | 47250 | 47300 | 47150 | 2850 |
| 483 | 20230717 | 111600 | 42311506850 | 47300 | 47300 | 47300 | 47250 | 2994 |
| 484 | 20230717 | 111500 | 42169957300 | 47300 | 47250 | 47300 | 47250 | 555 |
| 485 | 20230717 | 111400 | 42143713850 | 47300 | 47250 | 47300 | 47250 | 744 |
| 486 | 20230717 | 111300 | 42108551050 | 47250 | 47200 | 47300 | 47200 | 2111 |
| 487 | 20230717 | 111200 | 42008881800 | 47200 | 47150 | 47200 | 47150 | 1016 |
| 488 | 20230717 | 111100 | 41960975300 | 47150 | 47100 | 47200 | 47050 | 2908 |
| 489 | 20230717 | 111000 | 41823928600 | 47050 | 47050 | 47100 | 47050 | 1853 |
| 490 | 20230717 | 110900 | 41736705450 | 47050 | 47050 | 47100 | 47050 | 1096 |
| 491 | 20230717 | 110800 | 41685125500 | 47100 | 47050 | 47100 | 47050 | 3817 |
| 492 | 20230717 | 110700 | 41505511300 | 47100 | 47100 | 47100 | 47050 | 750 |
| 493 | 20230717 | 110600 | 41470206700 | 47100 | 47050 | 47100 | 47050 | 2180 |
| 494 | 20230717 | 110500 | 41367592050 | 47100 | 47050 | 47100 | 47050 | 2855 |
| 495 | 20230717 | 110400 | 41233238600 | 47050 | 47100 | 47100 | 47050 | 791 |
| 496 | 20230717 | 110300 | 41195994050 | 47100 | 47200 | 47200 | 47050 | 8371 |
| 497 | 20230717 | 110200 | 40801626450 | 47200 | 47200 | 47250 | 47150 | 3065 |
| 498 | 20230717 | 110100 | 40656934750 | 47150 | 47150 | 47200 | 47100 | 700 |
| 499 | 20230717 | 110000 | 40623930700 | 47150 | 47150 | 47200 | 47100 | 3149 |
| 500 | 20230717 | 105900 | 40475428700 | 47200 | 47150 | 47200 | 47100 | 1877 |
| 501 | 20230717 | 105800 | 40386939700 | 47200 | 47150 | 47200 | 47150 | 1517 |
| 502 | 20230717 | 105700 | 40315387000 | 47150 | 47200 | 47200 | 47150 | 981 |
| 503 | 20230717 | 105600 | 40269128450 | 47200 | 47150 | 47200 | 47150 | 1866 |
| 504 | 20230717 | 105500 | 40181130600 | 47150 | 47150 | 47200 | 47150 | 1170 |
| 505 | 20230717 | 105400 | 40125960600 | 47200 | 47250 | 47250 | 47150 | 1423 |
| 506 | 20230717 | 105300 | 40058833400 | 47200 | 47250 | 47250 | 47200 | 1159 |
| 507 | 20230717 | 105200 | 40004125650 | 47200 | 47250 | 47250 | 47200 | 1203 |
| 508 | 20230717 | 105100 | 39947306850 | 47250 | 47250 | 47300 | 47250 | 1013 |
| 509 | 20230717 | 105000 | 39899430150 | 47300 | 47300 | 47350 | 47250 | 1420 |
| 510 | 20230717 | 104900 | 39832262350 | 47300 | 47300 | 47350 | 47300 | 1516 |
| 511 | 20230717 | 104800 | 39760551350 | 47300 | 47150 | 47350 | 47150 | 3476 |
| 512 | 20230717 | 104700 | 39596324550 | 47100 | 47050 | 47200 | 47050 | 8616 |
| 513 | 20230717 | 104600 | 39190505550 | 47100 | 47050 | 47100 | 47050 | 2011 |
| 514 | 20230717 | 104500 | 39095873700 | 47050 | 47100 | 47100 | 47050 | 3697 |
| 515 | 20230717 | 104400 | 38921911150 | 47100 | 47100 | 47100 | 47050 | 2413 |
| 516 | 20230717 | 104300 | 38808349900 | 47050 | 47100 | 47100 | 47050 | 2887 |
| 517 | 20230717 | 104200 | 38672476000 | 47050 | 47100 | 47150 | 47050 | 4523 |
| 518 | 20230717 | 104100 | 38459600100 | 47100 | 47200 | 47250 | 47050 | 15593 |
| 519 | 20230717 | 104000 | 37724369100 | 47250 | 47300 | 47300 | 47200 | 5624 |
| 520 | 20230717 | 103900 | 37458592800 | 47250 | 47350 | 47350 | 47250 | 4954 |
| 521 | 20230717 | 103800 | 37224327200 | 47300 | 47350 | 47350 | 47300 | 1066 |
| 522 | 20230717 | 103700 | 37173903700 | 47300 | 47300 | 47350 | 47300 | 2548 |
| 523 | 20230717 | 103600 | 37053358250 | 47300 | 47400 | 47400 | 47250 | 5232 |
| 524 | 20230717 | 103500 | 36805719150 | 47400 | 47400 | 47400 | 47350 | 1883 |
| 525 | 20230717 | 103400 | 36716467950 | 47400 | 47500 | 47500 | 47400 | 1990 |
| 526 | 20230717 | 103300 | 36622043300 | 47500 | 47350 | 47500 | 47300 | 1954 |
| 527 | 20230717 | 103200 | 36529468250 | 47350 | 47300 | 47350 | 47300 | 1103 |
| 528 | 20230717 | 103100 | 36477279250 | 47300 | 47300 | 47350 | 47250 | 1589 |
| 529 | 20230717 | 103000 | 36402147250 | 47300 | 47300 | 47350 | 47250 | 3041 |
| 530 | 20230717 | 102900 | 36258309750 | 47300 | 47350 | 47400 | 47250 | 3232 |
| 531 | 20230717 | 102800 | 36105397750 | 47350 | 47250 | 47400 | 47250 | 2643 |
| 532 | 20230717 | 102700 | 35980363650 | 47250 | 47300 | 47300 | 47250 | 807 |
| 533 | 20230717 | 102600 | 35942220150 | 47300 | 47250 | 47300 | 47250 | 1415 |
| 534 | 20230717 | 102500 | 35875359850 | 47250 | 47250 | 47300 | 47200 | 3689 |
| 535 | 20230717 | 102400 | 35701056600 | 47250 | 47200 | 47250 | 47200 | 2068 |
| 536 | 20230717 | 102300 | 35603416400 | 47200 | 47100 | 47250 | 47100 | 5317 |
| 537 | 20230717 | 102200 | 35352806250 | 47150 | 47250 | 47350 | 47100 | 12127 |
| 538 | 20230717 | 102100 | 34780526050 | 47300 | 47400 | 47400 | 47300 | 8187 |
| 539 | 20230717 | 102000 | 34393057950 | 47350 | 47400 | 47400 | 47350 | 3082 |
| 540 | 20230717 | 101900 | 34247005750 | 47400 | 47350 | 47400 | 47350 | 1408 |
| 541 | 20230717 | 101800 | 34180318650 | 47350 | 47450 | 47500 | 47350 | 6812 |
| 542 | 20230717 | 101700 | 33857433250 | 47500 | 47750 | 47750 | 47450 | 9834 |
| 543 | 20230717 | 101600 | 33389533200 | 47750 | 47750 | 47750 | 47700 | 990 |
| 544 | 20230717 | 101500 | 33342277100 | 47700 | 47750 | 47800 | 47700 | 2498 |
| 545 | 20230717 | 101400 | 33223039000 | 47750 | 47800 | 47850 | 47700 | 2073 |
| 546 | 20230717 | 101300 | 33124101750 | 47700 | 47800 | 47850 | 47700 | 4006 |
| 547 | 20230717 | 101200 | 32932694850 | 47800 | 47950 | 47950 | 47750 | 3434 |
| 548 | 20230717 | 101100 | 32768455500 | 47950 | 48100 | 48150 | 47950 | 5256 |
| 549 | 20230717 | 101000 | 32516071600 | 48100 | 48050 | 48100 | 48000 | 1898 |
| 550 | 20230717 | 100900 | 32424890400 | 48000 | 47950 | 48100 | 47900 | 2789 |
| 551 | 20230717 | 100800 | 32291091650 | 47900 | 47850 | 47950 | 47850 | 2294 |
| 552 | 20230717 | 100700 | 32181236850 | 47850 | 47950 | 48000 | 47850 | 2072 |
| 553 | 20230717 | 100600 | 32081973900 | 47950 | 48150 | 48200 | 47950 | 5588 |
| 554 | 20230717 | 100500 | 31813579300 | 48150 | 48150 | 48200 | 48150 | 994 |
| 555 | 20230717 | 100400 | 31765712850 | 48150 | 48150 | 48200 | 48100 | 4697 |
| 556 | 20230717 | 100300 | 31539564100 | 48150 | 48150 | 48200 | 48100 | 3431 |
| 557 | 20230717 | 100200 | 31374372500 | 48150 | 48050 | 48250 | 48050 | 4200 |
| 558 | 20230717 | 100100 | 31172142300 | 48000 | 48000 | 48050 | 47950 | 2718 |
| 559 | 20230717 | 100000 | 31041690600 | 47950 | 47850 | 48000 | 47850 | 2397 |
| 560 | 20230717 | 095900 | 30926825150 | 47900 | 47750 | 47950 | 47750 | 3216 |
| 561 | 20230717 | 095800 | 30772952300 | 47750 | 47550 | 47800 | 47550 | 2499 |
| 562 | 20230717 | 095700 | 30653752450 | 47550 | 47500 | 47600 | 47500 | 3660 |
| 563 | 20230717 | 095600 | 30479756650 | 47500 | 47550 | 47600 | 47500 | 3180 |
| 564 | 20230717 | 095500 | 30328591800 | 47500 | 47550 | 47650 | 47500 | 3106 |
| 565 | 20230717 | 095400 | 30180941100 | 47550 | 47350 | 47600 | 47350 | 5805 |
| 566 | 20230717 | 095300 | 29905123650 | 47350 | 47600 | 47600 | 47200 | 12911 |
| 567 | 20230717 | 095200 | 29293364500 | 47500 | 47800 | 47850 | 47500 | 21641 |
| 568 | 20230717 | 095100 | 28262153050 | 47800 | 48100 | 48100 | 47750 | 13680 |
| 569 | 20230717 | 095000 | 27606714150 | 48050 | 48100 | 48200 | 48050 | 2904 |
| 570 | 20230717 | 094900 | 27467021650 | 48200 | 48400 | 48450 | 48150 | 8633 |
| 571 | 20230717 | 094800 | 27049980450 | 48400 | 48400 | 48450 | 48350 | 4081 |
| 572 | 20230717 | 094700 | 26852469650 | 48400 | 48300 | 48450 | 48250 | 1419 |
| 573 | 20230717 | 094600 | 26783848250 | 48350 | 48200 | 48350 | 48200 | 3942 |
| 574 | 20230717 | 094500 | 26593628650 | 48200 | 48150 | 48250 | 48100 | 1467 |
| 575 | 20230717 | 094400 | 26522898350 | 48150 | 47950 | 48150 | 47950 | 9675 |
| 576 | 20230717 | 094300 | 26058259050 | 47950 | 48000 | 48000 | 47950 | 2851 |
| 577 | 20230717 | 094200 | 25921550100 | 48000 | 48000 | 48050 | 47850 | 12859 |
| 578 | 20230717 | 094100 | 25304776600 | 48000 | 48050 | 48050 | 48000 | 5702 |
| 579 | 20230717 | 094000 | 25031014050 | 48000 | 48100 | 48150 | 48000 | 4452 |
| 580 | 20230717 | 093900 | 24817004900 | 48150 | 48150 | 48150 | 48050 | 3381 |
| 581 | 20230717 | 093800 | 24654375150 | 48100 | 48250 | 48250 | 48100 | 2849 |
| 582 | 20230717 | 093700 | 24517118350 | 48250 | 48200 | 48300 | 48200 | 2790 |
| 583 | 20230717 | 093600 | 24382548950 | 48300 | 48300 | 48350 | 48200 | 6529 |
| 584 | 20230717 | 093500 | 24067642500 | 48300 | 48400 | 48450 | 48300 | 5493 |
| 585 | 20230717 | 093400 | 23801991050 | 48400 | 48400 | 48450 | 48350 | 3773 |
| 586 | 20230717 | 093300 | 23619399600 | 48450 | 48550 | 48550 | 48300 | 8445 |
| 587 | 20230717 | 093200 | 23210415100 | 48600 | 48700 | 48700 | 48500 | 4076 |
| 588 | 20230717 | 093100 | 23012270250 | 48700 | 48700 | 48750 | 48700 | 4406 |
| 589 | 20230717 | 093000 | 22797598700 | 48700 | 48850 | 48900 | 48700 | 4472 |
| 590 | 20230717 | 092900 | 22579374200 | 48900 | 48950 | 49000 | 48700 | 3330 |
| 591 | 20230717 | 092800 | 22416692700 | 48700 | 48950 | 49000 | 48700 | 6151 |
| 592 | 20230717 | 092700 | 22115679200 | 48850 | 48800 | 49000 | 48800 | 7729 |
| 593 | 20230717 | 092600 | 21737585000 | 48800 | 48850 | 48900 | 48650 | 4516 |
| 594 | 20230717 | 092500 | 21517394900 | 48850 | 48900 | 49000 | 48750 | 9684 |
| 595 | 20230717 | 092400 | 21043948250 | 48900 | 48800 | 48950 | 48700 | 7153 |
| 596 | 20230717 | 092300 | 20694424700 | 48800 | 48650 | 48800 | 48450 | 9225 |
| 597 | 20230717 | 092200 | 20245821350 | 48650 | 48550 | 48700 | 48450 | 4302 |
| 598 | 20230717 | 092100 | 20036910000 | 48550 | 48550 | 48600 | 48300 | 5940 |
| 599 | 20230717 | 092000 | 19748938650 | 48550 | 48350 | 48650 | 48000 | 10149 |
| 600 | 20230717 | 091900 | 19258518850 | 48250 | 48200 | 48300 | 47950 | 16088 |
| 601 | 20230717 | 091800 | 18484712100 | 48200 | 48550 | 48650 | 48200 | 15195 |
| 602 | 20230717 | 091700 | 17749183350 | 48600 | 48650 | 48700 | 48400 | 8026 |
| 603 | 20230717 | 091600 | 17359392300 | 48700 | 48600 | 48700 | 48400 | 24847 |
| 604 | 20230717 | 091500 | 16153570800 | 48600 | 48900 | 48900 | 48600 | 11814 |
| 605 | 20230717 | 091400 | 15577972600 | 48900 | 49000 | 49050 | 48800 | 12169 |
| 606 | 20230717 | 091300 | 14982570550 | 49050 | 49050 | 49100 | 48900 | 7933 |
| 607 | 20230717 | 091200 | 14593776550 | 49050 | 49050 | 49100 | 48850 | 5032 |
| 608 | 20230717 | 091100 | 14347613050 | 48850 | 49050 | 49300 | 48850 | 22488 |
| 609 | 20230717 | 091000 | 13244410600 | 49100 | 49200 | 49250 | 49050 | 5867 |
| 610 | 20230717 | 090900 | 12956294950 | 49200 | 49300 | 49350 | 49000 | 11270 |
| 611 | 20230717 | 090800 | 12401909800 | 49350 | 49100 | 49450 | 49000 | 19607 |
| 612 | 20230717 | 090700 | 11437162550 | 49100 | 49000 | 49250 | 49000 | 20168 |
| 613 | 20230717 | 090600 | 10447039350 | 49150 | 49500 | 49500 | 49000 | 21919 |
| 614 | 20230717 | 090500 | 9365832350 | 49450 | 49700 | 49700 | 49150 | 32480 |
| 615 | 20230717 | 090400 | 7758426350 | 49700 | 48900 | 49700 | 48800 | 45568 |
| 616 | 20230717 | 090300 | 5515684450 | 48900 | 48600 | 48950 | 48550 | 31916 |
| 617 | 20230717 | 090200 | 3958029900 | 48600 | 48500 | 48750 | 48300 | 22463 |
| 618 | 20230717 | 090100 | 2866513850 | 48500 | 47650 | 48700 | 47550 | 32243 |
| 619 | 20230717 | 090000 | 1313283450 | 47700 | 47700 | 47750 | 47550 | 24391 |