31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 183300 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 6827 |
| 3 | 20230717 | 183200 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20230717 | 183100 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20230717 | 183000 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20230717 | 182900 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20230717 | 182800 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20230717 | 182700 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20230717 | 182600 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20230717 | 182500 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20230717 | 182400 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20230717 | 182300 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20230717 | 182200 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20230717 | 182100 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20230717 | 182000 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20230717 | 181900 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20230717 | 181800 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20230717 | 181700 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20230717 | 181600 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20230717 | 181500 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20230717 | 181400 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20230717 | 181300 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20230717 | 181200 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20230717 | 181100 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20230717 | 181000 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20230717 | 180900 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20230717 | 180800 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20230717 | 180700 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20230717 | 180600 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20230717 | 180500 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20230717 | 180400 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20230717 | 180300 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 6827 |
| 33 | 20230717 | 180200 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20230717 | 180100 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20230717 | 180000 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20230717 | 175900 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20230717 | 175800 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20230717 | 175700 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20230717 | 175600 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20230717 | 175500 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20230717 | 175400 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20230717 | 175300 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20230717 | 175200 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20230717 | 175100 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20230717 | 175000 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20230717 | 174900 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20230717 | 174800 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20230717 | 174700 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20230717 | 174600 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20230717 | 174500 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20230717 | 174400 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20230717 | 174300 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20230717 | 174200 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20230717 | 174100 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20230717 | 174000 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20230717 | 173900 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20230717 | 173800 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20230717 | 173700 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20230717 | 173600 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20230717 | 173500 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20230717 | 173400 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20230717 | 173300 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 6827 |
| 63 | 20230717 | 173200 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20230717 | 173100 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20230717 | 173000 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20230717 | 172900 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20230717 | 172800 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20230717 | 172700 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20230717 | 172600 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20230717 | 172500 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20230717 | 172400 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20230717 | 172300 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20230717 | 172200 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20230717 | 172100 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20230717 | 172000 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20230717 | 171900 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20230717 | 171800 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20230717 | 171700 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20230717 | 171600 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20230717 | 171500 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20230717 | 171400 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20230717 | 171300 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20230717 | 171200 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20230717 | 171100 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20230717 | 171000 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20230717 | 170900 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20230717 | 170800 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20230717 | 170700 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20230717 | 170600 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20230717 | 170500 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20230717 | 170400 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20230717 | 170300 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 6827 |
| 93 | 20230717 | 170200 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20230717 | 170100 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20230717 | 170000 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20230717 | 165900 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20230717 | 165800 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20230717 | 165700 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20230717 | 165600 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20230717 | 165500 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20230717 | 165400 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20230717 | 165300 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20230717 | 165200 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20230717 | 165100 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20230717 | 165000 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20230717 | 164900 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20230717 | 164800 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20230717 | 164700 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20230717 | 164600 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20230717 | 164500 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20230717 | 164400 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20230717 | 164300 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20230717 | 164200 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20230717 | 164100 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20230717 | 164000 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20230717 | 163900 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20230717 | 163800 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20230717 | 163700 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20230717 | 163600 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20230717 | 163500 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20230717 | 163400 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20230717 | 163300 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 6827 |
| 123 | 20230717 | 163200 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20230717 | 163100 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20230717 | 163000 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20230717 | 162900 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20230717 | 162800 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20230717 | 162700 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20230717 | 162600 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20230717 | 162500 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20230717 | 162400 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20230717 | 162300 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20230717 | 162200 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20230717 | 162100 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20230717 | 162000 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20230717 | 161900 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20230717 | 161800 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20230717 | 161700 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20230717 | 161600 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20230717 | 161500 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20230717 | 161400 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20230717 | 161300 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20230717 | 161200 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20230717 | 161100 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20230717 | 161000 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20230717 | 160900 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20230717 | 160800 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20230717 | 160700 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20230717 | 160600 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20230717 | 160500 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20230717 | 160400 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20230717 | 160300 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 6827 |
| 153 | 20230717 | 160200 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20230717 | 160100 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20230717 | 160000 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20230717 | 155900 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20230717 | 155800 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20230717 | 155700 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20230717 | 155600 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20230717 | 155500 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20230717 | 155400 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20230717 | 155300 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20230717 | 155200 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20230717 | 155100 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20230717 | 155000 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20230717 | 154900 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20230717 | 154800 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20230717 | 154700 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20230717 | 154600 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20230717 | 154500 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20230717 | 154400 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20230717 | 154300 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20230717 | 154200 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20230717 | 154100 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20230717 | 154000 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20230717 | 153900 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20230717 | 153800 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20230717 | 153700 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20230717 | 153600 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20230717 | 153500 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20230717 | 153400 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20230717 | 153300 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 6827 |
| 183 | 20230717 | 153200 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20230717 | 153100 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20230717 | 153000 | 5974046750 | 27950 | 27950 | 27950 | 27950 | 6827 |
| 186 | 20230717 | 152900 | 5783232100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20230717 | 152800 | 5783232100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20230717 | 152700 | 5783232100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20230717 | 152600 | 5783232100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20230717 | 152500 | 5783232100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20230717 | 152400 | 5783232100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20230717 | 152300 | 5783232100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20230717 | 152200 | 5783232100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20230717 | 152100 | 5783232100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20230717 | 152000 | 5783232100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20230717 | 151900 | 5783232100 | 27900 | 28000 | 28000 | 27900 | 3006 |
| 197 | 20230717 | 151800 | 5699233950 | 27950 | 27950 | 28000 | 27950 | 560 |
| 198 | 20230717 | 151700 | 5683577850 | 28000 | 28050 | 28050 | 27950 | 436 |
| 199 | 20230717 | 151600 | 5671376900 | 27950 | 28050 | 28050 | 27950 | 871 |
| 200 | 20230717 | 151500 | 5646984300 | 28000 | 28000 | 28050 | 27950 | 906 |
| 201 | 20230717 | 151400 | 5621646200 | 28050 | 28050 | 28050 | 28000 | 1364 |
| 202 | 20230717 | 151300 | 5583449400 | 28050 | 28050 | 28100 | 28000 | 472 |
| 203 | 20230717 | 151200 | 5570219750 | 28100 | 28000 | 28100 | 28000 | 556 |
| 204 | 20230717 | 151100 | 5554630200 | 28100 | 28050 | 28100 | 28000 | 292 |
| 205 | 20230717 | 151000 | 5546447100 | 28050 | 28100 | 28100 | 28000 | 402 |
| 206 | 20230717 | 150900 | 5535181750 | 28100 | 28050 | 28100 | 28050 | 355 |
| 207 | 20230717 | 150800 | 5525217650 | 28100 | 28100 | 28150 | 28050 | 222 |
| 208 | 20230717 | 150700 | 5518979700 | 28000 | 28100 | 28100 | 28000 | 327 |
| 209 | 20230717 | 150600 | 5509808400 | 28100 | 28050 | 28100 | 28000 | 892 |
| 210 | 20230717 | 150500 | 5484818600 | 28000 | 28050 | 28050 | 28000 | 451 |
| 211 | 20230717 | 150400 | 5472182500 | 28050 | 28050 | 28050 | 28000 | 474 |
| 212 | 20230717 | 150300 | 5458894600 | 28000 | 28100 | 28100 | 28000 | 218 |
| 213 | 20230717 | 150200 | 5452783900 | 28100 | 28150 | 28150 | 28000 | 307 |
| 214 | 20230717 | 150100 | 5444172400 | 28150 | 28100 | 28150 | 28050 | 378 |
| 215 | 20230717 | 150000 | 5433554450 | 28100 | 28050 | 28150 | 28000 | 431 |
| 216 | 20230717 | 145900 | 5421467200 | 28100 | 28000 | 28150 | 28000 | 344 |
| 217 | 20230717 | 145800 | 5411813700 | 28000 | 28000 | 28150 | 28000 | 516 |
| 218 | 20230717 | 145700 | 5397343250 | 28000 | 28050 | 28150 | 28000 | 928 |
| 219 | 20230717 | 145600 | 5371318700 | 28100 | 28100 | 28100 | 28000 | 918 |
| 220 | 20230717 | 145500 | 5345569400 | 28100 | 28050 | 28100 | 28050 | 981 |
| 221 | 20230717 | 145400 | 5318047200 | 28050 | 28100 | 28100 | 28050 | 538 |
| 222 | 20230717 | 145300 | 5302949600 | 28050 | 28050 | 28100 | 28050 | 574 |
| 223 | 20230717 | 145200 | 5286843200 | 28100 | 28050 | 28100 | 28000 | 711 |
| 224 | 20230717 | 145100 | 5266894500 | 28100 | 28050 | 28100 | 28050 | 565 |
| 225 | 20230717 | 145000 | 5251040550 | 28100 | 28100 | 28100 | 28050 | 389 |
| 226 | 20230717 | 144900 | 5240121300 | 28050 | 28100 | 28100 | 28050 | 694 |
| 227 | 20230717 | 144800 | 5220635450 | 28100 | 28100 | 28100 | 28050 | 438 |
| 228 | 20230717 | 144700 | 5208347650 | 28150 | 28050 | 28150 | 28050 | 365 |
| 229 | 20230717 | 144600 | 5198102450 | 28050 | 28150 | 28150 | 28050 | 483 |
| 230 | 20230717 | 144500 | 5184529750 | 28050 | 28050 | 28150 | 28050 | 695 |
| 231 | 20230717 | 144400 | 5165017650 | 28100 | 28050 | 28150 | 28050 | 481 |
| 232 | 20230717 | 144300 | 5151520750 | 28050 | 28000 | 28200 | 28000 | 544 |
| 233 | 20230717 | 144200 | 5136266500 | 28000 | 28200 | 28200 | 28000 | 429 |
| 234 | 20230717 | 144100 | 5124237750 | 28100 | 28050 | 28150 | 28050 | 428 |
| 235 | 20230717 | 144000 | 5112221450 | 28150 | 28050 | 28150 | 28000 | 427 |
| 236 | 20230717 | 143900 | 5100244000 | 28150 | 28100 | 28200 | 28050 | 661 |
| 237 | 20230717 | 143800 | 5081690150 | 28200 | 28200 | 28200 | 28050 | 439 |
| 238 | 20230717 | 143700 | 5069357750 | 28050 | 28050 | 28200 | 28050 | 509 |
| 239 | 20230717 | 143600 | 5055068850 | 28050 | 28050 | 28100 | 28050 | 506 |
| 240 | 20230717 | 143500 | 5040869150 | 28100 | 28150 | 28200 | 28050 | 341 |
| 241 | 20230717 | 143400 | 5031284750 | 28100 | 28150 | 28150 | 28100 | 518 |
| 242 | 20230717 | 143300 | 5016724900 | 28200 | 28150 | 28200 | 28100 | 445 |
| 243 | 20230717 | 143200 | 5004202000 | 28150 | 28200 | 28200 | 28150 | 357 |
| 244 | 20230717 | 143100 | 4994138300 | 28150 | 28150 | 28250 | 28150 | 377 |
| 245 | 20230717 | 143000 | 4983518800 | 28200 | 28200 | 28200 | 28150 | 414 |
| 246 | 20230717 | 142900 | 4971854450 | 28200 | 28100 | 28200 | 28100 | 370 |
| 247 | 20230717 | 142800 | 4961441400 | 28100 | 28150 | 28200 | 28100 | 113 |
| 248 | 20230717 | 142700 | 4958261200 | 28100 | 28150 | 28200 | 28100 | 357 |
| 249 | 20230717 | 142600 | 4948216700 | 28200 | 28150 | 28200 | 28150 | 258 |
| 250 | 20230717 | 142500 | 4940952100 | 28150 | 28150 | 28200 | 28150 | 228 |
| 251 | 20230717 | 142400 | 4934530700 | 28200 | 28150 | 28250 | 28150 | 251 |
| 252 | 20230717 | 142300 | 4927460450 | 28200 | 28100 | 28200 | 28100 | 111 |
| 253 | 20230717 | 142200 | 4924334150 | 28100 | 28150 | 28200 | 28100 | 727 |
| 254 | 20230717 | 142100 | 4903846000 | 28150 | 28200 | 28200 | 28100 | 226 |
| 255 | 20230717 | 142000 | 4897481600 | 28200 | 28150 | 28200 | 28150 | 251 |
| 256 | 20230717 | 141900 | 4890414700 | 28150 | 28100 | 28200 | 28100 | 412 |
| 257 | 20230717 | 141800 | 4878816700 | 28150 | 28100 | 28150 | 28100 | 298 |
| 258 | 20230717 | 141700 | 4870439850 | 28100 | 28100 | 28150 | 28100 | 671 |
| 259 | 20230717 | 141600 | 4851580900 | 28100 | 28050 | 28200 | 28050 | 240 |
| 260 | 20230717 | 141500 | 4844839650 | 28150 | 28050 | 28200 | 28050 | 136 |
| 261 | 20230717 | 141400 | 4841016850 | 28050 | 28150 | 28150 | 28050 | 249 |
| 262 | 20230717 | 141300 | 4834025900 | 28050 | 28100 | 28100 | 28050 | 196 |
| 263 | 20230717 | 141200 | 4828525200 | 28100 | 28100 | 28150 | 28050 | 387 |
| 264 | 20230717 | 141100 | 4817665600 | 28100 | 28100 | 28100 | 28050 | 285 |
| 265 | 20230717 | 141000 | 4809660750 | 28100 | 28100 | 28100 | 28050 | 188 |
| 266 | 20230717 | 140900 | 4804384500 | 28100 | 28150 | 28150 | 28050 | 143 |
| 267 | 20230717 | 140800 | 4800366550 | 28200 | 28050 | 28200 | 28050 | 232 |
| 268 | 20230717 | 140700 | 4793851350 | 28050 | 28150 | 28150 | 28050 | 274 |
| 269 | 20230717 | 140600 | 4786159600 | 28050 | 28050 | 28100 | 28050 | 270 |
| 270 | 20230717 | 140500 | 4778584350 | 28050 | 28100 | 28100 | 28050 | 180 |
| 271 | 20230717 | 140400 | 4773531550 | 28150 | 28150 | 28150 | 28100 | 219 |
| 272 | 20230717 | 140300 | 4767374800 | 28100 | 28200 | 28200 | 28050 | 282 |
| 273 | 20230717 | 140200 | 4759452500 | 28200 | 28150 | 28200 | 28100 | 260 |
| 274 | 20230717 | 140100 | 4752141350 | 28200 | 28050 | 28200 | 28050 | 1073 |
| 275 | 20230717 | 140000 | 4722000750 | 28050 | 28050 | 28100 | 28050 | 215 |
| 276 | 20230717 | 135900 | 4715969800 | 28050 | 28050 | 28100 | 28050 | 249 |
| 277 | 20230717 | 135800 | 4708984750 | 28100 | 28050 | 28100 | 28050 | 328 |
| 278 | 20230717 | 135700 | 4699783650 | 28050 | 28050 | 28100 | 28050 | 545 |
| 279 | 20230717 | 135600 | 4684488900 | 28050 | 28050 | 28100 | 28050 | 420 |
| 280 | 20230717 | 135500 | 4672707300 | 28050 | 28050 | 28100 | 28050 | 359 |
| 281 | 20230717 | 135400 | 4662636650 | 28050 | 28050 | 28100 | 28000 | 342 |
| 282 | 20230717 | 135300 | 4653054000 | 28050 | 28000 | 28100 | 28000 | 3139 |
| 283 | 20230717 | 135200 | 4565008750 | 28100 | 28050 | 28100 | 28000 | 962 |
| 284 | 20230717 | 135100 | 4538033950 | 28050 | 28050 | 28050 | 28050 | 243 |
| 285 | 20230717 | 135000 | 4531217800 | 28050 | 28100 | 28100 | 28050 | 494 |
| 286 | 20230717 | 134900 | 4517360350 | 28050 | 28050 | 28100 | 28050 | 296 |
| 287 | 20230717 | 134800 | 4509056800 | 28050 | 28050 | 28050 | 28050 | 2362 |
| 288 | 20230717 | 134700 | 4442802700 | 28100 | 28100 | 28150 | 28100 | 855 |
| 289 | 20230717 | 134600 | 4418776550 | 28150 | 28150 | 28150 | 28100 | 220 |
| 290 | 20230717 | 134500 | 4412593950 | 28150 | 28150 | 28200 | 28100 | 372 |
| 291 | 20230717 | 134400 | 4402122100 | 28200 | 28150 | 28200 | 28150 | 212 |
| 292 | 20230717 | 134300 | 4396153600 | 28200 | 28150 | 28200 | 28150 | 793 |
| 293 | 20230717 | 134200 | 4373820600 | 28150 | 28200 | 28200 | 28100 | 360 |
| 294 | 20230717 | 134100 | 4363696600 | 28150 | 28200 | 28200 | 28100 | 220 |
| 295 | 20230717 | 134000 | 4357506950 | 28150 | 28100 | 28150 | 28100 | 489 |
| 296 | 20230717 | 133900 | 4343751850 | 28100 | 28100 | 28150 | 28100 | 318 |
| 297 | 20230717 | 133800 | 4334805750 | 28100 | 28100 | 28150 | 28100 | 161 |
| 298 | 20230717 | 133700 | 4330280950 | 28100 | 28100 | 28150 | 28050 | 1093 |
| 299 | 20230717 | 133600 | 4299610800 | 28100 | 28100 | 28100 | 28100 | 1268 |
| 300 | 20230717 | 133500 | 4263980000 | 28150 | 28150 | 28150 | 28100 | 95 |
| 301 | 20230717 | 133400 | 4261309700 | 28100 | 28150 | 28150 | 28100 | 178 |
| 302 | 20230717 | 133300 | 4256307300 | 28100 | 28100 | 28200 | 28100 | 242 |
| 303 | 20230717 | 133200 | 4249505150 | 28150 | 28150 | 28150 | 28100 | 232 |
| 304 | 20230717 | 133100 | 4242985100 | 28100 | 28100 | 28150 | 28100 | 448 |
| 305 | 20230717 | 133000 | 4230395550 | 28150 | 28100 | 28150 | 28100 | 73 |
| 306 | 20230717 | 132900 | 4228341850 | 28100 | 28100 | 28150 | 28100 | 243 |
| 307 | 20230717 | 132800 | 4221512850 | 28150 | 28100 | 28200 | 28100 | 209 |
| 308 | 20230717 | 132700 | 4215638750 | 28150 | 28200 | 28200 | 28150 | 511 |
| 309 | 20230717 | 132600 | 4201250800 | 28200 | 28150 | 28200 | 28150 | 215 |
| 310 | 20230717 | 132500 | 4195197800 | 28150 | 28200 | 28200 | 28150 | 421 |
| 311 | 20230717 | 132400 | 4183335900 | 28200 | 28150 | 28200 | 28100 | 1910 |
| 312 | 20230717 | 132300 | 4129590150 | 28150 | 28150 | 28200 | 28150 | 694 |
| 313 | 20230717 | 132200 | 4110034050 | 28150 | 28150 | 28200 | 28150 | 213 |
| 314 | 20230717 | 132100 | 4104037350 | 28200 | 28150 | 28200 | 28150 | 583 |
| 315 | 20230717 | 132000 | 4087600400 | 28150 | 28200 | 28200 | 28150 | 346 |
| 316 | 20230717 | 131900 | 4077858700 | 28200 | 28100 | 28200 | 28100 | 407 |
| 317 | 20230717 | 131800 | 4066399050 | 28100 | 28150 | 28150 | 28100 | 610 |
| 318 | 20230717 | 131700 | 4049256450 | 28150 | 28100 | 28200 | 28100 | 359 |
| 319 | 20230717 | 131600 | 4039150400 | 28150 | 28150 | 28200 | 28150 | 926 |
| 320 | 20230717 | 131500 | 4013082800 | 28150 | 28150 | 28150 | 28100 | 1251 |
| 321 | 20230717 | 131400 | 3977895550 | 28150 | 28150 | 28200 | 28150 | 1352 |
| 322 | 20230717 | 131300 | 3939836050 | 28150 | 28150 | 28200 | 28150 | 285 |
| 323 | 20230717 | 131200 | 3931811900 | 28150 | 28200 | 28200 | 28150 | 252 |
| 324 | 20230717 | 131100 | 3924717350 | 28200 | 28150 | 28250 | 28150 | 446 |
| 325 | 20230717 | 131000 | 3912142100 | 28150 | 28200 | 28200 | 28150 | 1408 |
| 326 | 20230717 | 130900 | 3872503700 | 28200 | 28300 | 28300 | 28150 | 19144 |
| 327 | 20230717 | 130800 | 3331142050 | 28300 | 28350 | 28350 | 28300 | 95 |
| 328 | 20230717 | 130700 | 3328452850 | 28350 | 28350 | 28350 | 28300 | 275 |
| 329 | 20230717 | 130600 | 3320669000 | 28300 | 28350 | 28350 | 28300 | 95 |
| 330 | 20230717 | 130500 | 3317979350 | 28300 | 28300 | 28350 | 28300 | 79 |
| 331 | 20230717 | 130400 | 3315742950 | 28350 | 28350 | 28350 | 28300 | 76 |
| 332 | 20230717 | 130300 | 3313589950 | 28350 | 28300 | 28350 | 28300 | 26 |
| 333 | 20230717 | 130200 | 3312854100 | 28350 | 28300 | 28350 | 28300 | 148 |
| 334 | 20230717 | 130100 | 3308665000 | 28350 | 28350 | 28350 | 28300 | 95 |
| 335 | 20230717 | 130000 | 3305974000 | 28350 | 28350 | 28350 | 28300 | 62 |
| 336 | 20230717 | 125900 | 3304218800 | 28300 | 28350 | 28350 | 28300 | 56 |
| 337 | 20230717 | 125800 | 3302631900 | 28300 | 28350 | 28350 | 28300 | 27 |
| 338 | 20230717 | 125700 | 3301867150 | 28350 | 28350 | 28350 | 28300 | 94 |
| 339 | 20230717 | 125600 | 3299204950 | 28300 | 28350 | 28350 | 28300 | 26 |
| 340 | 20230717 | 125500 | 3298468550 | 28350 | 28350 | 28350 | 28300 | 54 |
| 341 | 20230717 | 125400 | 3296939350 | 28350 | 28300 | 28350 | 28300 | 68 |
| 342 | 20230717 | 125300 | 3295013050 | 28300 | 28350 | 28350 | 28300 | 39 |
| 343 | 20230717 | 125200 | 3293908250 | 28350 | 28350 | 28350 | 28300 | 87 |
| 344 | 20230717 | 125100 | 3291444450 | 28300 | 28300 | 28350 | 28300 | 101 |
| 345 | 20230717 | 125000 | 3288584600 | 28300 | 28350 | 28350 | 28300 | 58 |
| 346 | 20230717 | 124900 | 3286941100 | 28350 | 28350 | 28350 | 28300 | 243 |
| 347 | 20230717 | 124800 | 3280053000 | 28350 | 28300 | 28350 | 28300 | 48 |
| 348 | 20230717 | 124700 | 3278693700 | 28300 | 28300 | 28350 | 28300 | 42 |
| 349 | 20230717 | 124600 | 3277504500 | 28350 | 28300 | 28350 | 28300 | 30 |
| 350 | 20230717 | 124500 | 3276654700 | 28350 | 28300 | 28350 | 28300 | 131 |
| 351 | 20230717 | 124400 | 3272942250 | 28300 | 28300 | 28350 | 28300 | 77 |
| 352 | 20230717 | 124300 | 3270760450 | 28350 | 28350 | 28350 | 28300 | 31 |
| 353 | 20230717 | 124200 | 3269881700 | 28400 | 28400 | 28400 | 28350 | 1451 |
| 354 | 20230717 | 124100 | 3228736250 | 28350 | 28350 | 28400 | 28350 | 28 |
| 355 | 20230717 | 124000 | 3227941800 | 28350 | 28350 | 28400 | 28350 | 82 |
| 356 | 20230717 | 123900 | 3225615600 | 28400 | 28350 | 28400 | 28350 | 56 |
| 357 | 20230717 | 123800 | 3224026650 | 28350 | 28400 | 28400 | 28350 | 26 |
| 358 | 20230717 | 123700 | 3223288900 | 28350 | 28350 | 28350 | 28350 | 50 |
| 359 | 20230717 | 123600 | 3221871400 | 28400 | 28350 | 28400 | 28350 | 147 |
| 360 | 20230717 | 123500 | 3217701850 | 28400 | 28350 | 28400 | 28350 | 89 |
| 361 | 20230717 | 123400 | 3215177050 | 28350 | 28400 | 28400 | 28350 | 121 |
| 362 | 20230717 | 123300 | 3211741700 | 28400 | 28350 | 28400 | 28350 | 68 |
| 363 | 20230717 | 123200 | 3209812800 | 28400 | 28350 | 28400 | 28350 | 97 |
| 364 | 20230717 | 123100 | 3207061700 | 28350 | 28350 | 28400 | 28350 | 604 |
| 365 | 20230717 | 123000 | 3189935650 | 28350 | 28300 | 28350 | 28300 | 84 |
| 366 | 20230717 | 122900 | 3187557650 | 28300 | 28350 | 28350 | 28300 | 154 |
| 367 | 20230717 | 122800 | 3183197450 | 28300 | 28300 | 28300 | 28300 | 1564 |
| 368 | 20230717 | 122700 | 3138936250 | 28350 | 28300 | 28350 | 28300 | 112 |
| 369 | 20230717 | 122600 | 3135763250 | 28350 | 28300 | 28350 | 28300 | 203 |
| 370 | 20230717 | 122500 | 3130017500 | 28300 | 28350 | 28350 | 28300 | 103 |
| 371 | 20230717 | 122400 | 3127102500 | 28350 | 28300 | 28350 | 28300 | 547 |
| 372 | 20230717 | 122300 | 3111621700 | 28300 | 28300 | 28350 | 28300 | 2632 |
| 373 | 20230717 | 122200 | 3037133550 | 28300 | 28350 | 28350 | 28300 | 4092 |
| 374 | 20230717 | 122100 | 2921288950 | 28400 | 28400 | 28400 | 28350 | 98 |
| 375 | 20230717 | 122000 | 2918505800 | 28450 | 28350 | 28450 | 28350 | 104 |
| 376 | 20230717 | 121900 | 2915550400 | 28400 | 28400 | 28400 | 28400 | 15 |
| 377 | 20230717 | 121800 | 2915124400 | 28450 | 28400 | 28450 | 28400 | 60 |
| 378 | 20230717 | 121700 | 2913419600 | 28400 | 28350 | 28400 | 28350 | 39 |
| 379 | 20230717 | 121600 | 2912312650 | 28350 | 28350 | 28350 | 28350 | 424 |
| 380 | 20230717 | 121500 | 2900292250 | 28400 | 28400 | 28450 | 28350 | 45 |
| 381 | 20230717 | 121400 | 2899015450 | 28450 | 28400 | 28450 | 28400 | 57 |
| 382 | 20230717 | 121300 | 2897395950 | 28350 | 28450 | 28450 | 28350 | 502 |
| 383 | 20230717 | 121200 | 2883155100 | 28500 | 28400 | 28500 | 28400 | 46 |
| 384 | 20230717 | 121100 | 2881848550 | 28550 | 28400 | 28550 | 28400 | 52 |
| 385 | 20230717 | 121000 | 2880367450 | 28350 | 28450 | 28450 | 28350 | 2063 |
| 386 | 20230717 | 120900 | 2821864600 | 28450 | 28450 | 28500 | 28400 | 101 |
| 387 | 20230717 | 120800 | 2818993050 | 28500 | 28450 | 28550 | 28450 | 41 |
| 388 | 20230717 | 120700 | 2817824650 | 28500 | 28500 | 28500 | 28500 | 635 |
| 389 | 20230717 | 120600 | 2799727150 | 28500 | 28450 | 28500 | 28450 | 127 |
| 390 | 20230717 | 120500 | 2796113400 | 28450 | 28400 | 28450 | 28400 | 39 |
| 391 | 20230717 | 120400 | 2795004550 | 28450 | 28450 | 28450 | 28450 | 2 |
| 392 | 20230717 | 120300 | 2794947650 | 28450 | 28400 | 28450 | 28400 | 106 |
| 393 | 20230717 | 120200 | 2791936650 | 28400 | 28400 | 28400 | 28400 | 14 |
| 394 | 20230717 | 120100 | 2791539050 | 28350 | 28400 | 28400 | 28350 | 2085 |
| 395 | 20230717 | 120000 | 2732421950 | 28400 | 28400 | 28450 | 28350 | 170 |
| 396 | 20230717 | 115900 | 2727594150 | 28400 | 28450 | 28450 | 28400 | 19 |
| 397 | 20230717 | 115800 | 2727053900 | 28400 | 28450 | 28450 | 28400 | 52 |
| 398 | 20230717 | 115700 | 2725575900 | 28450 | 28400 | 28450 | 28400 | 55 |
| 399 | 20230717 | 115600 | 2724013300 | 28450 | 28450 | 28450 | 28450 | 14 |
| 400 | 20230717 | 115500 | 2723615000 | 28400 | 28400 | 28400 | 28400 | 67 |
| 401 | 20230717 | 115400 | 2721712200 | 28450 | 28450 | 28450 | 28400 | 63 |
| 402 | 20230717 | 115300 | 2719921600 | 28400 | 28550 | 28550 | 28400 | 2016 |
| 403 | 20230717 | 115200 | 2662641250 | 28550 | 28550 | 28550 | 28500 | 33 |
| 404 | 20230717 | 115100 | 2661699200 | 28550 | 28600 | 28600 | 28500 | 48 |
| 405 | 20230717 | 115000 | 2660329800 | 28550 | 28500 | 28600 | 28500 | 153 |
| 406 | 20230717 | 114900 | 2655962050 | 28500 | 28450 | 28500 | 28450 | 176 |
| 407 | 20230717 | 114800 | 2650953850 | 28500 | 28450 | 28500 | 28450 | 78 |
| 408 | 20230717 | 114700 | 2648733350 | 28500 | 28450 | 28500 | 28450 | 84 |
| 409 | 20230717 | 114600 | 2646340900 | 28500 | 28450 | 28500 | 28450 | 24 |
| 410 | 20230717 | 114500 | 2645657600 | 28500 | 28450 | 28500 | 28450 | 95 |
| 411 | 20230717 | 114400 | 2642952750 | 28500 | 28500 | 28550 | 28500 | 48 |
| 412 | 20230717 | 114300 | 2641584150 | 28450 | 28550 | 28550 | 28450 | 45 |
| 413 | 20230717 | 114200 | 2640300800 | 28500 | 28450 | 28500 | 28450 | 68 |
| 414 | 20230717 | 114100 | 2638365550 | 28500 | 28550 | 28550 | 28500 | 458 |
| 415 | 20230717 | 114000 | 2625311950 | 28500 | 28500 | 28500 | 28500 | 14 |
| 416 | 20230717 | 113900 | 2624912950 | 28550 | 28550 | 28550 | 28500 | 260 |
| 417 | 20230717 | 113800 | 2617492100 | 28600 | 28600 | 28600 | 28500 | 148 |
| 418 | 20230717 | 113700 | 2613266650 | 28500 | 28550 | 28600 | 28500 | 51 |
| 419 | 20230717 | 113600 | 2611810050 | 28550 | 28500 | 28600 | 28500 | 94 |
| 420 | 20230717 | 113500 | 2609128050 | 28550 | 28600 | 28600 | 28500 | 42 |
| 421 | 20230717 | 113400 | 2607928700 | 28600 | 28600 | 28600 | 28500 | 145 |
| 422 | 20230717 | 113300 | 2603787100 | 28600 | 28600 | 28600 | 28450 | 88 |
| 423 | 20230717 | 113200 | 2601277300 | 28600 | 28450 | 28600 | 28450 | 1021 |
| 424 | 20230717 | 113100 | 2572159900 | 28500 | 28500 | 28500 | 28450 | 26 |
| 425 | 20230717 | 113000 | 2571419600 | 28500 | 28450 | 28500 | 28450 | 70 |
| 426 | 20230717 | 112900 | 2569427300 | 28500 | 28400 | 28500 | 28400 | 19 |
| 427 | 20230717 | 112800 | 2568887150 | 28450 | 28500 | 28500 | 28450 | 185 |
| 428 | 20230717 | 112700 | 2563622800 | 28500 | 28450 | 28500 | 28450 | 64 |
| 429 | 20230717 | 112600 | 2561800700 | 28450 | 28450 | 28500 | 28450 | 86 |
| 430 | 20230717 | 112500 | 2559351800 | 28450 | 28400 | 28450 | 28400 | 23 |
| 431 | 20230717 | 112400 | 2558698500 | 28500 | 28400 | 28500 | 28350 | 148 |
| 432 | 20230717 | 112300 | 2554489200 | 28450 | 28400 | 28500 | 28350 | 122 |
| 433 | 20230717 | 112200 | 2551024350 | 28400 | 28350 | 28400 | 28350 | 543 |
| 434 | 20230717 | 112100 | 2535603800 | 28350 | 28400 | 28400 | 28350 | 155 |
| 435 | 20230717 | 112000 | 2531205900 | 28400 | 28400 | 28400 | 28350 | 98 |
| 436 | 20230717 | 111900 | 2528423450 | 28350 | 28350 | 28400 | 28350 | 32 |
| 437 | 20230717 | 111800 | 2527515600 | 28350 | 28350 | 28400 | 28300 | 451 |
| 438 | 20230717 | 111700 | 2514736200 | 28350 | 28400 | 28400 | 28300 | 463 |
| 439 | 20230717 | 111600 | 2501626200 | 28350 | 28350 | 28350 | 28350 | 102 |
| 440 | 20230717 | 111500 | 2498734500 | 28400 | 28350 | 28400 | 28300 | 294 |
| 441 | 20230717 | 111400 | 2490398300 | 28350 | 28350 | 28400 | 28350 | 71 |
| 442 | 20230717 | 111300 | 2488384850 | 28400 | 28350 | 28400 | 28300 | 874 |
| 443 | 20230717 | 111200 | 2463604000 | 28300 | 28350 | 28350 | 28300 | 1011 |
| 444 | 20230717 | 111100 | 2434942450 | 28350 | 28400 | 28400 | 28350 | 396 |
| 445 | 20230717 | 111000 | 2423714950 | 28350 | 28350 | 28400 | 28350 | 334 |
| 446 | 20230717 | 110900 | 2414242550 | 28400 | 28350 | 28400 | 28350 | 121 |
| 447 | 20230717 | 110800 | 2410808550 | 28350 | 28350 | 28400 | 28300 | 127 |
| 448 | 20230717 | 110700 | 2407208050 | 28350 | 28400 | 28450 | 28350 | 1448 |
| 449 | 20230717 | 110600 | 2366153400 | 28450 | 28400 | 28450 | 28350 | 386 |
| 450 | 20230717 | 110500 | 2355193150 | 28350 | 28400 | 28400 | 28350 | 115 |
| 451 | 20230717 | 110400 | 2351931300 | 28350 | 28400 | 28400 | 28350 | 128 |
| 452 | 20230717 | 110300 | 2348302000 | 28350 | 28350 | 28400 | 28350 | 165 |
| 453 | 20230717 | 110200 | 2343622950 | 28400 | 28400 | 28450 | 28400 | 628 |
| 454 | 20230717 | 110100 | 2325782800 | 28450 | 28350 | 28450 | 28350 | 139 |
| 455 | 20230717 | 110000 | 2321831900 | 28400 | 28350 | 28400 | 28350 | 216 |
| 456 | 20230717 | 105900 | 2315699500 | 28350 | 28400 | 28400 | 28350 | 67 |
| 457 | 20230717 | 105800 | 2313797550 | 28400 | 28350 | 28400 | 28350 | 110 |
| 458 | 20230717 | 105700 | 2310674750 | 28400 | 28350 | 28400 | 28350 | 209 |
| 459 | 20230717 | 105600 | 2304744350 | 28400 | 28300 | 28400 | 28300 | 191 |
| 460 | 20230717 | 105500 | 2299329550 | 28300 | 28300 | 28350 | 28300 | 160 |
| 461 | 20230717 | 105400 | 2294796550 | 28300 | 28300 | 28300 | 28300 | 463 |
| 462 | 20230717 | 105300 | 2281693650 | 28300 | 28350 | 28400 | 28300 | 1113 |
| 463 | 20230717 | 105200 | 2250160800 | 28450 | 28400 | 28450 | 28350 | 170 |
| 464 | 20230717 | 105100 | 2245332700 | 28350 | 28400 | 28400 | 28350 | 511 |
| 465 | 20230717 | 105000 | 2230830000 | 28450 | 28450 | 28450 | 28400 | 69 |
| 466 | 20230717 | 104900 | 2228869900 | 28450 | 28400 | 28450 | 28400 | 80 |
| 467 | 20230717 | 104800 | 2226594050 | 28450 | 28450 | 28450 | 28400 | 192 |
| 468 | 20230717 | 104700 | 2221135200 | 28400 | 28400 | 28450 | 28350 | 428 |
| 469 | 20230717 | 104600 | 2208980250 | 28450 | 28350 | 28500 | 28350 | 272 |
| 470 | 20230717 | 104500 | 2201253950 | 28400 | 28350 | 28400 | 28350 | 161 |
| 471 | 20230717 | 104400 | 2196688450 | 28400 | 28400 | 28400 | 28350 | 70 |
| 472 | 20230717 | 104300 | 2194702050 | 28400 | 28350 | 28400 | 28350 | 106 |
| 473 | 20230717 | 104200 | 2191695600 | 28350 | 28350 | 28350 | 28300 | 105 |
| 474 | 20230717 | 104100 | 2188721350 | 28300 | 28300 | 28350 | 28300 | 233 |
| 475 | 20230717 | 104000 | 2182116750 | 28300 | 28300 | 28350 | 28300 | 122 |
| 476 | 20230717 | 103900 | 2178658450 | 28350 | 28400 | 28400 | 28350 | 764 |
| 477 | 20230717 | 103800 | 2156975250 | 28500 | 28450 | 28500 | 28400 | 632 |
| 478 | 20230717 | 103700 | 2138994700 | 28450 | 28400 | 28450 | 28350 | 264 |
| 479 | 20230717 | 103600 | 2131500350 | 28450 | 28350 | 28450 | 28350 | 238 |
| 480 | 20230717 | 103500 | 2124745500 | 28400 | 28350 | 28400 | 28350 | 208 |
| 481 | 20230717 | 103400 | 2118847900 | 28350 | 28300 | 28350 | 28300 | 604 |
| 482 | 20230717 | 103300 | 2101725350 | 28350 | 28400 | 28400 | 28300 | 76 |
| 483 | 20230717 | 103200 | 2099572300 | 28400 | 28300 | 28400 | 28300 | 225 |
| 484 | 20230717 | 103100 | 2093197600 | 28350 | 28350 | 28350 | 28350 | 38 |
| 485 | 20230717 | 103000 | 2092120300 | 28350 | 28300 | 28350 | 28250 | 347 |
| 486 | 20230717 | 102900 | 2082303700 | 28350 | 28300 | 28350 | 28250 | 216 |
| 487 | 20230717 | 102800 | 2076191350 | 28300 | 28250 | 28300 | 28250 | 449 |
| 488 | 20230717 | 102700 | 2063506550 | 28250 | 28200 | 28250 | 28200 | 287 |
| 489 | 20230717 | 102600 | 2055401550 | 28250 | 28200 | 28250 | 28200 | 786 |
| 490 | 20230717 | 102500 | 2033236250 | 28200 | 28200 | 28250 | 28150 | 221 |
| 491 | 20230717 | 102400 | 2026996750 | 28150 | 28200 | 28250 | 28150 | 434 |
| 492 | 20230717 | 102300 | 2014761150 | 28200 | 28150 | 28300 | 28150 | 414 |
| 493 | 20230717 | 102200 | 2003083400 | 28150 | 28250 | 28300 | 28150 | 4973 |
| 494 | 20230717 | 102100 | 1862936900 | 28200 | 28250 | 28300 | 28200 | 2390 |
| 495 | 20230717 | 102000 | 1795403650 | 28250 | 28250 | 28300 | 28250 | 233 |
| 496 | 20230717 | 101900 | 1788811200 | 28300 | 28250 | 28300 | 28250 | 680 |
| 497 | 20230717 | 101800 | 1769595150 | 28250 | 28400 | 28400 | 28250 | 2837 |
| 498 | 20230717 | 101700 | 1689261550 | 28350 | 28400 | 28400 | 28350 | 5 |
| 499 | 20230717 | 101600 | 1689119750 | 28350 | 28350 | 28350 | 28350 | 111 |
| 500 | 20230717 | 101500 | 1685972900 | 28400 | 28400 | 28450 | 28400 | 221 |
| 501 | 20230717 | 101400 | 1679696250 | 28450 | 28450 | 28450 | 28400 | 10 |
| 502 | 20230717 | 101300 | 1679411950 | 28400 | 28500 | 28500 | 28400 | 180 |
| 503 | 20230717 | 101200 | 1674288250 | 28500 | 28400 | 28500 | 28300 | 441 |
| 504 | 20230717 | 101100 | 1661765550 | 28400 | 28350 | 28400 | 28350 | 1266 |
| 505 | 20230717 | 101000 | 1625873850 | 28350 | 28300 | 28350 | 28250 | 221 |
| 506 | 20230717 | 100900 | 1619624550 | 28300 | 28300 | 28350 | 28300 | 635 |
| 507 | 20230717 | 100800 | 1601653900 | 28300 | 28300 | 28300 | 28300 | 252 |
| 508 | 20230717 | 100700 | 1594522300 | 28300 | 28300 | 28350 | 28300 | 580 |
| 509 | 20230717 | 100600 | 1578108200 | 28300 | 28300 | 28300 | 28300 | 293 |
| 510 | 20230717 | 100500 | 1569816300 | 28300 | 28350 | 28350 | 28300 | 173 |
| 511 | 20230717 | 100400 | 1564920100 | 28350 | 28350 | 28400 | 28300 | 705 |
| 512 | 20230717 | 100300 | 1544936400 | 28400 | 28350 | 28400 | 28350 | 168 |
| 513 | 20230717 | 100200 | 1540169500 | 28400 | 28350 | 28400 | 28350 | 187 |
| 514 | 20230717 | 100100 | 1534866400 | 28400 | 28350 | 28400 | 28350 | 172 |
| 515 | 20230717 | 100000 | 1529984900 | 28350 | 28250 | 28400 | 28250 | 388 |
| 516 | 20230717 | 095900 | 1518998950 | 28250 | 28300 | 28350 | 28250 | 1250 |
| 517 | 20230717 | 095800 | 1483649400 | 28300 | 28300 | 28300 | 28300 | 659 |
| 518 | 20230717 | 095700 | 1464999700 | 28300 | 28400 | 28400 | 28300 | 1146 |
| 519 | 20230717 | 095600 | 1432504850 | 28400 | 28400 | 28450 | 28400 | 242 |
| 520 | 20230717 | 095500 | 1425631850 | 28400 | 28450 | 28450 | 28400 | 440 |
| 521 | 20230717 | 095400 | 1413118600 | 28450 | 28500 | 28600 | 28450 | 198 |
| 522 | 20230717 | 095300 | 1407475900 | 28600 | 28500 | 28600 | 28500 | 45 |
| 523 | 20230717 | 095200 | 1406190600 | 28500 | 28550 | 28550 | 28500 | 25 |
| 524 | 20230717 | 095100 | 1405477950 | 28600 | 28550 | 28600 | 28550 | 115 |
| 525 | 20230717 | 095000 | 1402194650 | 28550 | 28600 | 28600 | 28550 | 159 |
| 526 | 20230717 | 094900 | 1397655000 | 28550 | 28550 | 28600 | 28550 | 15 |
| 527 | 20230717 | 094800 | 1397226550 | 28600 | 28400 | 28600 | 28400 | 82 |
| 528 | 20230717 | 094700 | 1394887850 | 28550 | 28350 | 28550 | 28350 | 52 |
| 529 | 20230717 | 094600 | 1393405000 | 28550 | 28350 | 28550 | 28350 | 272 |
| 530 | 20230717 | 094500 | 1385681800 | 28350 | 28400 | 28400 | 28350 | 1945 |
| 531 | 20230717 | 094400 | 1330521900 | 28550 | 28400 | 28550 | 28400 | 1200 |
| 532 | 20230717 | 094300 | 1296340650 | 28400 | 28400 | 28400 | 28400 | 197 |
| 533 | 20230717 | 094200 | 1290745850 | 28400 | 28400 | 28400 | 28400 | 457 |
| 534 | 20230717 | 094100 | 1277767050 | 28400 | 28400 | 28400 | 28400 | 6 |
| 535 | 20230717 | 094000 | 1277596650 | 28400 | 28450 | 28500 | 28400 | 237 |
| 536 | 20230717 | 093900 | 1270854450 | 28500 | 28650 | 28700 | 28500 | 1534 |
| 537 | 20230717 | 093800 | 1226986600 | 28650 | 28650 | 28700 | 28650 | 241 |
| 538 | 20230717 | 093700 | 1220081750 | 28700 | 28700 | 28700 | 28650 | 652 |
| 539 | 20230717 | 093600 | 1201371600 | 28800 | 28850 | 28850 | 28700 | 69 |
| 540 | 20230717 | 093500 | 1199385550 | 28850 | 28750 | 28850 | 28750 | 42 |
| 541 | 20230717 | 093400 | 1198177500 | 28850 | 28800 | 28850 | 28750 | 797 |
| 542 | 20230717 | 093300 | 1175223650 | 28850 | 28700 | 28850 | 28650 | 1204 |
| 543 | 20230717 | 093200 | 1140596000 | 28700 | 28750 | 28800 | 28700 | 66 |
| 544 | 20230717 | 093100 | 1138697850 | 28800 | 28800 | 28800 | 28750 | 226 |
| 545 | 20230717 | 093000 | 1132198250 | 28750 | 28750 | 28800 | 28750 | 283 |
| 546 | 20230717 | 092900 | 1124055600 | 28700 | 28650 | 28750 | 28650 | 208 |
| 547 | 20230717 | 092800 | 1118086550 | 28700 | 28800 | 28800 | 28700 | 946 |
| 548 | 20230717 | 092700 | 1090900350 | 28800 | 28500 | 28800 | 28500 | 939 |
| 549 | 20230717 | 092600 | 1064001050 | 28550 | 28450 | 28550 | 28450 | 332 |
| 550 | 20230717 | 092500 | 1054539850 | 28450 | 28300 | 28500 | 28300 | 3596 |
| 551 | 20230717 | 092400 | 952676250 | 28300 | 28450 | 28500 | 28300 | 1856 |
| 552 | 20230717 | 092300 | 899940500 | 28500 | 28550 | 28600 | 28450 | 3211 |
| 553 | 20230717 | 092200 | 808447750 | 28550 | 28550 | 28550 | 28500 | 237 |
| 554 | 20230717 | 092100 | 801683900 | 28550 | 28700 | 28700 | 28550 | 942 |
| 555 | 20230717 | 092000 | 774747900 | 28700 | 28700 | 28700 | 28600 | 1311 |
| 556 | 20230717 | 091900 | 737192150 | 28750 | 28900 | 28950 | 28750 | 1582 |
| 557 | 20230717 | 091800 | 691656200 | 28950 | 28850 | 28950 | 28850 | 599 |
| 558 | 20230717 | 091700 | 674359350 | 28850 | 28900 | 28900 | 28850 | 443 |
| 559 | 20230717 | 091600 | 661566250 | 28800 | 28850 | 28900 | 28800 | 1187 |
| 560 | 20230717 | 091500 | 627349600 | 28850 | 28750 | 28850 | 28750 | 788 |
| 561 | 20230717 | 091400 | 604647950 | 28800 | 28750 | 28800 | 28650 | 185 |
| 562 | 20230717 | 091300 | 599337200 | 28650 | 28450 | 28750 | 28450 | 146 |
| 563 | 20230717 | 091200 | 595171250 | 28450 | 28650 | 28700 | 28450 | 3154 |
| 564 | 20230717 | 091100 | 505141700 | 28650 | 28700 | 28700 | 28650 | 1868 |
| 565 | 20230717 | 091000 | 451583300 | 28700 | 28700 | 28950 | 28700 | 930 |
| 566 | 20230717 | 090900 | 424863700 | 28700 | 28800 | 28800 | 28700 | 809 |
| 567 | 20230717 | 090800 | 401602300 | 28850 | 28850 | 28900 | 28750 | 972 |
| 568 | 20230717 | 090700 | 373590900 | 28850 | 28850 | 29000 | 28850 | 100 |
| 569 | 20230717 | 090600 | 370705250 | 28900 | 28800 | 28900 | 28800 | 1320 |
| 570 | 20230717 | 090500 | 332610650 | 28800 | 29050 | 29050 | 28800 | 3512 |
| 571 | 20230717 | 090400 | 230850700 | 29200 | 29250 | 29250 | 29050 | 661 |
| 572 | 20230717 | 090300 | 211612400 | 29250 | 29100 | 29250 | 29100 | 777 |
| 573 | 20230717 | 090200 | 188894300 | 29100 | 29050 | 29200 | 29050 | 1763 |
| 574 | 20230717 | 090100 | 137567400 | 29050 | 29100 | 29100 | 29050 | 609 |
| 575 | 20230717 | 090000 | 119853600 | 29200 | 29150 | 29200 | 29050 | 4106 |