31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 184900 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 9232 |
| 3 | 20230717 | 184800 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 4 | 20230717 | 184700 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 5 | 20230717 | 184600 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 6 | 20230717 | 184500 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 7 | 20230717 | 184400 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 8 | 20230717 | 184300 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 9 | 20230717 | 184200 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 10 | 20230717 | 184100 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 11 | 20230717 | 184000 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 12 | 20230717 | 183900 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 13 | 20230717 | 183800 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 14 | 20230717 | 183700 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 15 | 20230717 | 183600 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 16 | 20230717 | 183500 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 17 | 20230717 | 183400 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 18 | 20230717 | 183300 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 19 | 20230717 | 183200 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 20 | 20230717 | 183100 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 21 | 20230717 | 183000 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 22 | 20230717 | 182900 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 23 | 20230717 | 182800 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 24 | 20230717 | 182700 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 25 | 20230717 | 182600 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 26 | 20230717 | 182500 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 27 | 20230717 | 182400 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 28 | 20230717 | 182300 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 29 | 20230717 | 182200 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 30 | 20230717 | 182100 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 31 | 20230717 | 182000 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 32 | 20230717 | 181900 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 9232 |
| 33 | 20230717 | 181800 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 34 | 20230717 | 181700 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 35 | 20230717 | 181600 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 36 | 20230717 | 181500 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 37 | 20230717 | 181400 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 38 | 20230717 | 181300 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 39 | 20230717 | 181200 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 40 | 20230717 | 181100 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 41 | 20230717 | 181000 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 42 | 20230717 | 180900 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 43 | 20230717 | 180800 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 44 | 20230717 | 180700 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 45 | 20230717 | 180600 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 46 | 20230717 | 180500 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 47 | 20230717 | 180400 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 48 | 20230717 | 180300 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 49 | 20230717 | 180200 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 50 | 20230717 | 180100 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 51 | 20230717 | 180000 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 52 | 20230717 | 175900 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 53 | 20230717 | 175800 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 54 | 20230717 | 175700 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 55 | 20230717 | 175600 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 56 | 20230717 | 175500 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 57 | 20230717 | 175400 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 58 | 20230717 | 175300 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 59 | 20230717 | 175200 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 60 | 20230717 | 175100 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 61 | 20230717 | 175000 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 62 | 20230717 | 174900 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 9232 |
| 63 | 20230717 | 174800 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 64 | 20230717 | 174700 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 65 | 20230717 | 174600 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 66 | 20230717 | 174500 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 67 | 20230717 | 174400 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 68 | 20230717 | 174300 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 69 | 20230717 | 174200 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 70 | 20230717 | 174100 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 71 | 20230717 | 174000 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 72 | 20230717 | 173900 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 73 | 20230717 | 173800 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 74 | 20230717 | 173700 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 75 | 20230717 | 173600 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 76 | 20230717 | 173500 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 77 | 20230717 | 173400 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 78 | 20230717 | 173300 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 79 | 20230717 | 173200 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 80 | 20230717 | 173100 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 81 | 20230717 | 173000 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 82 | 20230717 | 172900 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 83 | 20230717 | 172800 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 84 | 20230717 | 172700 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 85 | 20230717 | 172600 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 86 | 20230717 | 172500 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 87 | 20230717 | 172400 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 88 | 20230717 | 172300 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 89 | 20230717 | 172200 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 90 | 20230717 | 172100 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 91 | 20230717 | 172000 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 92 | 20230717 | 171900 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 9232 |
| 93 | 20230717 | 171800 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 94 | 20230717 | 171700 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 95 | 20230717 | 171600 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 96 | 20230717 | 171500 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 97 | 20230717 | 171400 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 98 | 20230717 | 171300 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 99 | 20230717 | 171200 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 100 | 20230717 | 171100 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 101 | 20230717 | 171000 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 102 | 20230717 | 170900 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 103 | 20230717 | 170800 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 104 | 20230717 | 170700 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 105 | 20230717 | 170600 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 106 | 20230717 | 170500 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 107 | 20230717 | 170400 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 108 | 20230717 | 170300 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 109 | 20230717 | 170200 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 110 | 20230717 | 170100 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 111 | 20230717 | 170000 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 112 | 20230717 | 165900 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 113 | 20230717 | 165800 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 114 | 20230717 | 165700 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 115 | 20230717 | 165600 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 116 | 20230717 | 165500 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 117 | 20230717 | 165400 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 118 | 20230717 | 165300 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 119 | 20230717 | 165200 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 120 | 20230717 | 165100 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 121 | 20230717 | 165000 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 122 | 20230717 | 164900 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 9232 |
| 123 | 20230717 | 164800 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 124 | 20230717 | 164700 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 125 | 20230717 | 164600 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 126 | 20230717 | 164500 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 127 | 20230717 | 164400 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 128 | 20230717 | 164300 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 129 | 20230717 | 164200 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 130 | 20230717 | 164100 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 131 | 20230717 | 164000 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 132 | 20230717 | 163900 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 133 | 20230717 | 163800 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 134 | 20230717 | 163700 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 135 | 20230717 | 163600 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 136 | 20230717 | 163500 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 137 | 20230717 | 163400 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 138 | 20230717 | 163300 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 139 | 20230717 | 163200 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 140 | 20230717 | 163100 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 141 | 20230717 | 163000 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 142 | 20230717 | 162900 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 143 | 20230717 | 162800 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 144 | 20230717 | 162700 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 145 | 20230717 | 162600 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 146 | 20230717 | 162500 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 147 | 20230717 | 162400 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 148 | 20230717 | 162300 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 149 | 20230717 | 162200 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 150 | 20230717 | 162100 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 151 | 20230717 | 162000 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 152 | 20230717 | 161900 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 9232 |
| 153 | 20230717 | 161800 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 154 | 20230717 | 161700 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 155 | 20230717 | 161600 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 156 | 20230717 | 161500 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 157 | 20230717 | 161400 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 158 | 20230717 | 161300 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 159 | 20230717 | 161200 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 160 | 20230717 | 161100 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 161 | 20230717 | 161000 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 162 | 20230717 | 160900 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 163 | 20230717 | 160800 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 164 | 20230717 | 160700 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 165 | 20230717 | 160600 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 166 | 20230717 | 160500 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 167 | 20230717 | 160400 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 168 | 20230717 | 160300 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 169 | 20230717 | 160200 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 170 | 20230717 | 160100 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 171 | 20230717 | 160000 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 172 | 20230717 | 155900 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 173 | 20230717 | 155800 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 174 | 20230717 | 155700 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 175 | 20230717 | 155600 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 176 | 20230717 | 155500 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 177 | 20230717 | 155400 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 178 | 20230717 | 155300 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 179 | 20230717 | 155200 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 180 | 20230717 | 155100 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 181 | 20230717 | 155000 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 182 | 20230717 | 154900 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 9232 |
| 183 | 20230717 | 154800 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 184 | 20230717 | 154700 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 185 | 20230717 | 154600 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 186 | 20230717 | 154500 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 187 | 20230717 | 154400 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 188 | 20230717 | 154300 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 189 | 20230717 | 154200 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 190 | 20230717 | 154100 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 191 | 20230717 | 154000 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 192 | 20230717 | 153900 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 193 | 20230717 | 153800 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 194 | 20230717 | 153700 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 195 | 20230717 | 153600 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 196 | 20230717 | 153500 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 197 | 20230717 | 153400 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 198 | 20230717 | 153300 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 199 | 20230717 | 153200 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 200 | 20230717 | 153100 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 201 | 20230717 | 153000 | 5648779840 | 20400 | 20400 | 20400 | 20400 | 9232 |
| 202 | 20230717 | 152900 | 5460447040 | 20300 | 20300 | 20300 | 20300 | 0 |
| 203 | 20230717 | 152800 | 5460447040 | 20300 | 20300 | 20300 | 20300 | 0 |
| 204 | 20230717 | 152700 | 5460447040 | 20300 | 20300 | 20300 | 20300 | 0 |
| 205 | 20230717 | 152600 | 5460447040 | 20300 | 20300 | 20300 | 20300 | 0 |
| 206 | 20230717 | 152500 | 5460447040 | 20300 | 20300 | 20300 | 20300 | 0 |
| 207 | 20230717 | 152400 | 5460447040 | 20300 | 20300 | 20300 | 20300 | 0 |
| 208 | 20230717 | 152300 | 5460447040 | 20300 | 20300 | 20300 | 20300 | 0 |
| 209 | 20230717 | 152200 | 5460447040 | 20300 | 20300 | 20300 | 20300 | 0 |
| 210 | 20230717 | 152100 | 5460447040 | 20300 | 20300 | 20300 | 20300 | 0 |
| 211 | 20230717 | 152000 | 5460447040 | 20300 | 20300 | 20300 | 20300 | 0 |
| 212 | 20230717 | 151900 | 5460447040 | 20300 | 20400 | 20400 | 20300 | 1192 |
| 213 | 20230717 | 151800 | 5436159340 | 20400 | 20500 | 20500 | 20400 | 639 |
| 214 | 20230717 | 151700 | 5423120740 | 20500 | 20500 | 20500 | 20400 | 161 |
| 215 | 20230717 | 151600 | 5419826740 | 20500 | 20500 | 20500 | 20450 | 92 |
| 216 | 20230717 | 151500 | 5417940790 | 20450 | 20450 | 20500 | 20450 | 99 |
| 217 | 20230717 | 151400 | 5415911840 | 20500 | 20500 | 20500 | 20450 | 301 |
| 218 | 20230717 | 151300 | 5409741390 | 20500 | 20450 | 20500 | 20400 | 1746 |
| 219 | 20230717 | 151200 | 5373949390 | 20450 | 20500 | 20500 | 20400 | 338 |
| 220 | 20230717 | 151100 | 5367037140 | 20500 | 20500 | 20500 | 20450 | 84 |
| 221 | 20230717 | 151000 | 5365316040 | 20500 | 20450 | 20500 | 20350 | 157 |
| 222 | 20230717 | 150900 | 5362103490 | 20450 | 20400 | 20500 | 20400 | 324 |
| 223 | 20230717 | 150800 | 5355484090 | 20450 | 20400 | 20450 | 20350 | 413 |
| 224 | 20230717 | 150700 | 5347039790 | 20400 | 20400 | 20450 | 20400 | 170 |
| 225 | 20230717 | 150600 | 5343567540 | 20400 | 20450 | 20450 | 20400 | 122 |
| 226 | 20230717 | 150500 | 5341075040 | 20400 | 20500 | 20500 | 20400 | 409 |
| 227 | 20230717 | 150400 | 5332710090 | 20500 | 20500 | 20500 | 20450 | 123 |
| 228 | 20230717 | 150300 | 5330188690 | 20550 | 20550 | 20550 | 20500 | 73 |
| 229 | 20230717 | 150200 | 5328689490 | 20550 | 20450 | 20550 | 20350 | 906 |
| 230 | 20230717 | 150100 | 5310142190 | 20500 | 20550 | 20550 | 20300 | 13489 |
| 231 | 20230717 | 150000 | 5034986940 | 20550 | 20550 | 20600 | 20500 | 2398 |
| 232 | 20230717 | 145900 | 4985716840 | 20550 | 20550 | 20600 | 20500 | 666 |
| 233 | 20230717 | 145800 | 4972021390 | 20550 | 20650 | 20650 | 20550 | 2142 |
| 234 | 20230717 | 145700 | 4927940540 | 20650 | 20650 | 20650 | 20550 | 320 |
| 235 | 20230717 | 145600 | 4921337040 | 20650 | 20650 | 20650 | 20550 | 783 |
| 236 | 20230717 | 145500 | 4905201090 | 20650 | 20500 | 20650 | 20500 | 2235 |
| 237 | 20230717 | 145400 | 4859194640 | 20600 | 20600 | 20650 | 20550 | 1491 |
| 238 | 20230717 | 145300 | 4828474890 | 20600 | 20550 | 20600 | 20550 | 4310 |
| 239 | 20230717 | 145200 | 4739827490 | 20550 | 20550 | 20550 | 20500 | 236 |
| 240 | 20230717 | 145100 | 4734977790 | 20550 | 20500 | 20550 | 20450 | 1468 |
| 241 | 20230717 | 145000 | 4704874540 | 20500 | 20500 | 20500 | 20450 | 552 |
| 242 | 20230717 | 144900 | 4693558640 | 20500 | 20500 | 20500 | 20450 | 307 |
| 243 | 20230717 | 144800 | 4687265890 | 20500 | 20550 | 20550 | 20500 | 969 |
| 244 | 20230717 | 144700 | 4667393690 | 20550 | 20500 | 20550 | 20500 | 772 |
| 245 | 20230717 | 144600 | 4651564190 | 20450 | 20500 | 20500 | 20450 | 517 |
| 246 | 20230717 | 144500 | 4640965790 | 20500 | 20450 | 20500 | 20400 | 490 |
| 247 | 20230717 | 144400 | 4630939190 | 20450 | 20500 | 20500 | 20450 | 476 |
| 248 | 20230717 | 144300 | 4621197490 | 20450 | 20450 | 20500 | 20450 | 166 |
| 249 | 20230717 | 144200 | 4617799040 | 20500 | 20450 | 20500 | 20450 | 396 |
| 250 | 20230717 | 144100 | 4609681440 | 20500 | 20400 | 20500 | 20400 | 301 |
| 251 | 20230717 | 144000 | 4603522690 | 20450 | 20350 | 20550 | 20350 | 11074 |
| 252 | 20230717 | 143900 | 4376674390 | 20400 | 20400 | 20400 | 20350 | 239 |
| 253 | 20230717 | 143800 | 4371799890 | 20400 | 20400 | 20400 | 20350 | 144 |
| 254 | 20230717 | 143700 | 4368862390 | 20400 | 20350 | 20450 | 20350 | 685 |
| 255 | 20230717 | 143600 | 4354884790 | 20400 | 20400 | 20450 | 20350 | 657 |
| 256 | 20230717 | 143500 | 4341487890 | 20450 | 20400 | 20450 | 20400 | 424 |
| 257 | 20230717 | 143400 | 4332827540 | 20400 | 20350 | 20450 | 20350 | 172 |
| 258 | 20230717 | 143300 | 4329316590 | 20400 | 20400 | 20400 | 20350 | 267 |
| 259 | 20230717 | 143200 | 4323869890 | 20400 | 20400 | 20400 | 20400 | 64 |
| 260 | 20230717 | 143100 | 4322564290 | 20450 | 20400 | 20450 | 20400 | 328 |
| 261 | 20230717 | 143000 | 4315864990 | 20450 | 20450 | 20450 | 20400 | 263 |
| 262 | 20230717 | 142900 | 4310486740 | 20400 | 20450 | 20450 | 20400 | 3 |
| 263 | 20230717 | 142800 | 4310425440 | 20400 | 20350 | 20400 | 20350 | 667 |
| 264 | 20230717 | 142700 | 4296819740 | 20350 | 20300 | 20350 | 20300 | 882 |
| 265 | 20230717 | 142600 | 4278871090 | 20300 | 20300 | 20300 | 20300 | 98 |
| 266 | 20230717 | 142500 | 4276881690 | 20300 | 20250 | 20300 | 20200 | 1655 |
| 267 | 20230717 | 142400 | 4243350140 | 20300 | 20300 | 20300 | 20250 | 201 |
| 268 | 20230717 | 142300 | 4239269940 | 20300 | 20250 | 20350 | 20250 | 156 |
| 269 | 20230717 | 142200 | 4236099890 | 20350 | 20350 | 20350 | 20300 | 503 |
| 270 | 20230717 | 142100 | 4225884090 | 20300 | 20300 | 20300 | 20250 | 84 |
| 271 | 20230717 | 142000 | 4224179040 | 20300 | 20300 | 20350 | 20250 | 142 |
| 272 | 20230717 | 141900 | 4221293640 | 20300 | 20250 | 20300 | 20250 | 131 |
| 273 | 20230717 | 141800 | 4218635340 | 20350 | 20300 | 20350 | 20300 | 596 |
| 274 | 20230717 | 141700 | 4206521140 | 20350 | 20250 | 20350 | 20250 | 159 |
| 275 | 20230717 | 141600 | 4203290240 | 20300 | 20350 | 20350 | 20300 | 164 |
| 276 | 20230717 | 141500 | 4199957640 | 20250 | 20300 | 20300 | 20250 | 108 |
| 277 | 20230717 | 141400 | 4197765840 | 20300 | 20250 | 20300 | 20250 | 132 |
| 278 | 20230717 | 141300 | 4195087390 | 20300 | 20250 | 20300 | 20250 | 250 |
| 279 | 20230717 | 141200 | 4190013490 | 20300 | 20250 | 20300 | 20250 | 164 |
| 280 | 20230717 | 141100 | 4186687490 | 20350 | 20250 | 20350 | 20250 | 145 |
| 281 | 20230717 | 141000 | 4183743990 | 20300 | 20250 | 20350 | 20250 | 444 |
| 282 | 20230717 | 140900 | 4174716090 | 20300 | 20250 | 20350 | 20250 | 218 |
| 283 | 20230717 | 140800 | 4170291890 | 20350 | 20300 | 20350 | 20250 | 1934 |
| 284 | 20230717 | 140700 | 4131026190 | 20350 | 20350 | 20350 | 20300 | 159 |
| 285 | 20230717 | 140600 | 4127791090 | 20350 | 20400 | 20400 | 20350 | 1227 |
| 286 | 20230717 | 140500 | 4102818340 | 20350 | 20300 | 20350 | 20300 | 205 |
| 287 | 20230717 | 140400 | 4098651240 | 20350 | 20350 | 20400 | 20350 | 161 |
| 288 | 20230717 | 140300 | 4095371540 | 20400 | 20350 | 20400 | 20300 | 571 |
| 289 | 20230717 | 140200 | 4083748340 | 20400 | 20400 | 20400 | 20400 | 189 |
| 290 | 20230717 | 140100 | 4079892740 | 20500 | 20500 | 20500 | 20450 | 280 |
| 291 | 20230717 | 140000 | 4074158890 | 20550 | 20550 | 20550 | 20550 | 155 |
| 292 | 20230717 | 135900 | 4070973640 | 20600 | 20500 | 20600 | 20450 | 3079 |
| 293 | 20230717 | 135800 | 4007680340 | 20500 | 20500 | 20550 | 20400 | 2584 |
| 294 | 20230717 | 135700 | 3954710740 | 20500 | 20500 | 20550 | 20450 | 2822 |
| 295 | 20230717 | 135600 | 3896801190 | 20500 | 20500 | 20500 | 20400 | 1911 |
| 296 | 20230717 | 135500 | 3857664190 | 20450 | 20350 | 20450 | 20350 | 2558 |
| 297 | 20230717 | 135400 | 3805416890 | 20400 | 20300 | 20400 | 20250 | 2906 |
| 298 | 20230717 | 135300 | 3746301340 | 20300 | 20250 | 20350 | 20200 | 3612 |
| 299 | 20230717 | 135200 | 3673057790 | 20250 | 20250 | 20250 | 20200 | 968 |
| 300 | 20230717 | 135100 | 3653481690 | 20250 | 20200 | 20300 | 20200 | 137 |
| 301 | 20230717 | 135000 | 3650707990 | 20250 | 20200 | 20250 | 20200 | 1027 |
| 302 | 20230717 | 134900 | 3629927340 | 20250 | 20250 | 20250 | 20250 | 803 |
| 303 | 20230717 | 134800 | 3613666590 | 20250 | 20250 | 20250 | 20200 | 730 |
| 304 | 20230717 | 134700 | 3598894240 | 20250 | 20250 | 20300 | 20250 | 1423 |
| 305 | 20230717 | 134600 | 3570039690 | 20300 | 20300 | 20300 | 20200 | 1944 |
| 306 | 20230717 | 134500 | 3530610790 | 20300 | 20300 | 20350 | 20300 | 613 |
| 307 | 20230717 | 134400 | 3518160540 | 20300 | 20500 | 20500 | 20300 | 3988 |
| 308 | 20230717 | 134300 | 3436883390 | 20500 | 20550 | 20600 | 20500 | 1859 |
| 309 | 20230717 | 134200 | 3398686440 | 20550 | 20550 | 20600 | 20500 | 2736 |
| 310 | 20230717 | 134100 | 3342482840 | 20550 | 20550 | 20550 | 20450 | 557 |
| 311 | 20230717 | 134000 | 3331039940 | 20550 | 20550 | 20550 | 20450 | 1386 |
| 312 | 20230717 | 133900 | 3302604590 | 20550 | 20550 | 20600 | 20500 | 1235 |
| 313 | 20230717 | 133800 | 3277223140 | 20500 | 20550 | 20550 | 20500 | 749 |
| 314 | 20230717 | 133700 | 3261843440 | 20550 | 20500 | 20600 | 20450 | 4565 |
| 315 | 20230717 | 133600 | 3168192040 | 20500 | 20550 | 20600 | 20400 | 2762 |
| 316 | 20230717 | 133500 | 3111625940 | 20600 | 20600 | 20650 | 20550 | 1215 |
| 317 | 20230717 | 133400 | 3086625040 | 20650 | 20600 | 20650 | 20550 | 1286 |
| 318 | 20230717 | 133300 | 3060124990 | 20600 | 20600 | 20650 | 20550 | 2350 |
| 319 | 20230717 | 133200 | 3011716740 | 20600 | 20500 | 20600 | 20500 | 1839 |
| 320 | 20230717 | 133100 | 2973909290 | 20550 | 20600 | 20600 | 20500 | 1669 |
| 321 | 20230717 | 133000 | 2939607240 | 20600 | 20600 | 20650 | 20550 | 4051 |
| 322 | 20230717 | 132900 | 2856161190 | 20650 | 20750 | 20750 | 20650 | 4412 |
| 323 | 20230717 | 132800 | 2764748890 | 20750 | 20700 | 20750 | 20650 | 3133 |
| 324 | 20230717 | 132700 | 2699883140 | 20650 | 20600 | 20650 | 20600 | 3232 |
| 325 | 20230717 | 132600 | 2633196340 | 20600 | 20650 | 20650 | 20550 | 3623 |
| 326 | 20230717 | 132500 | 2558486690 | 20650 | 20650 | 20650 | 20600 | 2877 |
| 327 | 20230717 | 132400 | 2499087640 | 20650 | 20600 | 20700 | 20550 | 7384 |
| 328 | 20230717 | 132300 | 2346773640 | 20600 | 20500 | 20600 | 20450 | 4442 |
| 329 | 20230717 | 132200 | 2255655690 | 20500 | 20400 | 20550 | 20400 | 8759 |
| 330 | 20230717 | 132100 | 2076132790 | 20450 | 20400 | 20450 | 20400 | 3561 |
| 331 | 20230717 | 132000 | 2003438490 | 20400 | 20400 | 20400 | 20350 | 1058 |
| 332 | 20230717 | 131900 | 1981856840 | 20350 | 20350 | 20400 | 20300 | 1548 |
| 333 | 20230717 | 131800 | 1950326190 | 20350 | 20350 | 20400 | 20350 | 1220 |
| 334 | 20230717 | 131700 | 1925495540 | 20350 | 20300 | 20400 | 20250 | 8587 |
| 335 | 20230717 | 131600 | 1751066740 | 20300 | 20100 | 20300 | 20100 | 4606 |
| 336 | 20230717 | 131500 | 1658128590 | 20100 | 20050 | 20100 | 20000 | 1455 |
| 337 | 20230717 | 131400 | 1628945890 | 20050 | 20000 | 20050 | 20000 | 556 |
| 338 | 20230717 | 131300 | 1617805040 | 20000 | 19940 | 20000 | 19930 | 2599 |
| 339 | 20230717 | 131200 | 1565874120 | 19930 | 19920 | 19930 | 19910 | 332 |
| 340 | 20230717 | 131100 | 1559258820 | 19920 | 19920 | 19920 | 19920 | 0 |
| 341 | 20230717 | 131000 | 1559258820 | 19920 | 19910 | 19930 | 19910 | 218 |
| 342 | 20230717 | 130900 | 1554915800 | 19920 | 19910 | 19920 | 19910 | 161 |
| 343 | 20230717 | 130800 | 1551709250 | 19910 | 19910 | 19910 | 19910 | 65 |
| 344 | 20230717 | 130700 | 1550415100 | 19910 | 19910 | 19910 | 19910 | 219 |
| 345 | 20230717 | 130600 | 1546054810 | 19920 | 19920 | 19920 | 19920 | 88 |
| 346 | 20230717 | 130500 | 1544301850 | 19900 | 19900 | 19900 | 19900 | 3 |
| 347 | 20230717 | 130400 | 1544242150 | 19900 | 19900 | 19920 | 19900 | 51 |
| 348 | 20230717 | 130300 | 1543226830 | 19900 | 19900 | 19900 | 19900 | 0 |
| 349 | 20230717 | 130200 | 1543226830 | 19900 | 19900 | 19900 | 19900 | 2 |
| 350 | 20230717 | 130100 | 1543187030 | 19910 | 19900 | 19920 | 19900 | 2777 |
| 351 | 20230717 | 130000 | 1487919550 | 19900 | 19880 | 19900 | 19880 | 3 |
| 352 | 20230717 | 125900 | 1487859870 | 19890 | 19870 | 19890 | 19870 | 95 |
| 353 | 20230717 | 125800 | 1485970410 | 19870 | 19880 | 19880 | 19870 | 29 |
| 354 | 20230717 | 125700 | 1485394090 | 19880 | 19870 | 19880 | 19870 | 11 |
| 355 | 20230717 | 125600 | 1485175420 | 19870 | 19870 | 19870 | 19870 | 409 |
| 356 | 20230717 | 125500 | 1477048590 | 19880 | 19880 | 19880 | 19880 | 10 |
| 357 | 20230717 | 125400 | 1476849790 | 19890 | 19880 | 19890 | 19880 | 2 |
| 358 | 20230717 | 125300 | 1476810020 | 19880 | 19890 | 19890 | 19880 | 66 |
| 359 | 20230717 | 125200 | 1475497310 | 19890 | 19890 | 19890 | 19890 | 66 |
| 360 | 20230717 | 125100 | 1474184570 | 19890 | 19890 | 19890 | 19890 | 1 |
| 361 | 20230717 | 125000 | 1474164680 | 19890 | 19890 | 19900 | 19890 | 24 |
| 362 | 20230717 | 124900 | 1473687310 | 19890 | 19890 | 19890 | 19890 | 37 |
| 363 | 20230717 | 124800 | 1472951380 | 19890 | 19910 | 19910 | 19890 | 381 |
| 364 | 20230717 | 124700 | 1465371300 | 19900 | 19900 | 19900 | 19900 | 21 |
| 365 | 20230717 | 124600 | 1464953400 | 19900 | 19900 | 19900 | 19900 | 10 |
| 366 | 20230717 | 124500 | 1464754400 | 19910 | 19900 | 19910 | 19900 | 18 |
| 367 | 20230717 | 124400 | 1464396180 | 19900 | 19900 | 19900 | 19900 | 164 |
| 368 | 20230717 | 124300 | 1461132580 | 19900 | 19900 | 19900 | 19900 | 260 |
| 369 | 20230717 | 124200 | 1455958580 | 19900 | 19900 | 19900 | 19900 | 241 |
| 370 | 20230717 | 124100 | 1451162680 | 19900 | 19900 | 19900 | 19890 | 31 |
| 371 | 20230717 | 124000 | 1450545980 | 19900 | 19890 | 19900 | 19890 | 78 |
| 372 | 20230717 | 123900 | 1448993810 | 19900 | 19900 | 19900 | 19900 | 8 |
| 373 | 20230717 | 123800 | 1448834610 | 19890 | 19890 | 19890 | 19890 | 29 |
| 374 | 20230717 | 123700 | 1448257800 | 19910 | 19890 | 19910 | 19890 | 103 |
| 375 | 20230717 | 123600 | 1446207090 | 19890 | 19900 | 19900 | 19890 | 302 |
| 376 | 20230717 | 123500 | 1440200190 | 19900 | 19890 | 19900 | 19870 | 575 |
| 377 | 20230717 | 123400 | 1428761040 | 19870 | 19890 | 19890 | 19870 | 9 |
| 378 | 20230717 | 123300 | 1428582160 | 19880 | 19880 | 19880 | 19880 | 0 |
| 379 | 20230717 | 123200 | 1428582160 | 19880 | 19890 | 19890 | 19880 | 151 |
| 380 | 20230717 | 123100 | 1425578980 | 19900 | 19890 | 19900 | 19890 | 12 |
| 381 | 20230717 | 123000 | 1425340290 | 19890 | 19870 | 19890 | 19870 | 248 |
| 382 | 20230717 | 122900 | 1420410230 | 19880 | 19880 | 19880 | 19880 | 1 |
| 383 | 20230717 | 122800 | 1420390350 | 19880 | 19880 | 19880 | 19880 | 111 |
| 384 | 20230717 | 122700 | 1418183670 | 19870 | 19890 | 19890 | 19870 | 166 |
| 385 | 20230717 | 122600 | 1414882210 | 19890 | 19890 | 19890 | 19890 | 11 |
| 386 | 20230717 | 122500 | 1414663420 | 19900 | 19900 | 19900 | 19900 | 147 |
| 387 | 20230717 | 122400 | 1411738120 | 19900 | 19900 | 19900 | 19900 | 61 |
| 388 | 20230717 | 122300 | 1410524220 | 19900 | 19890 | 19900 | 19890 | 40 |
| 389 | 20230717 | 122200 | 1409728230 | 19910 | 19900 | 19910 | 19900 | 213 |
| 390 | 20230717 | 122100 | 1405489510 | 19900 | 19900 | 19900 | 19900 | 39 |
| 391 | 20230717 | 122000 | 1404713410 | 19900 | 19900 | 19900 | 19900 | 0 |
| 392 | 20230717 | 121900 | 1404713410 | 19900 | 19900 | 19900 | 19900 | 2 |
| 393 | 20230717 | 121800 | 1404673610 | 19900 | 19870 | 19900 | 19870 | 315 |
| 394 | 20230717 | 121700 | 1398410690 | 19870 | 19870 | 19870 | 19870 | 0 |
| 395 | 20230717 | 121600 | 1398410690 | 19870 | 19870 | 19880 | 19870 | 6 |
| 396 | 20230717 | 121500 | 1398291450 | 19880 | 19870 | 19880 | 19870 | 44 |
| 397 | 20230717 | 121400 | 1397417020 | 19870 | 19870 | 19870 | 19870 | 0 |
| 398 | 20230717 | 121300 | 1397417020 | 19870 | 19880 | 19880 | 19870 | 35 |
| 399 | 20230717 | 121200 | 1396721320 | 19880 | 19880 | 19880 | 19880 | 61 |
| 400 | 20230717 | 121100 | 1395508640 | 19890 | 19890 | 19890 | 19890 | 0 |
| 401 | 20230717 | 121000 | 1395508640 | 19890 | 19890 | 19890 | 19890 | 1 |
| 402 | 20230717 | 120900 | 1395488750 | 19880 | 19880 | 19880 | 19880 | 32 |
| 403 | 20230717 | 120800 | 1394852590 | 19880 | 19880 | 19880 | 19880 | 1 |
| 404 | 20230717 | 120700 | 1394832710 | 19880 | 19880 | 19880 | 19880 | 0 |
| 405 | 20230717 | 120600 | 1394832710 | 19880 | 19870 | 19880 | 19870 | 123 |
| 406 | 20230717 | 120500 | 1392387550 | 19870 | 19870 | 19870 | 19870 | 144 |
| 407 | 20230717 | 120400 | 1389526270 | 19870 | 19870 | 19870 | 19870 | 30 |
| 408 | 20230717 | 120300 | 1388930170 | 19890 | 19870 | 19890 | 19870 | 18 |
| 409 | 20230717 | 120200 | 1388572490 | 19870 | 19880 | 19880 | 19870 | 2 |
| 410 | 20230717 | 120100 | 1388532740 | 19880 | 19890 | 19890 | 19880 | 22 |
| 411 | 20230717 | 120000 | 1388095370 | 19880 | 19880 | 19880 | 19870 | 441 |
| 412 | 20230717 | 115900 | 1379329110 | 19880 | 19880 | 19880 | 19880 | 2 |
| 413 | 20230717 | 115800 | 1379289350 | 19900 | 19890 | 19900 | 19880 | 30 |
| 414 | 20230717 | 115700 | 1378692830 | 19890 | 19900 | 19900 | 19890 | 2 |
| 415 | 20230717 | 115600 | 1378653040 | 19900 | 19890 | 19900 | 19890 | 51 |
| 416 | 20230717 | 115500 | 1377638150 | 19900 | 19910 | 19910 | 19900 | 87 |
| 417 | 20230717 | 115400 | 1375906010 | 19930 | 19950 | 19950 | 19930 | 304 |
| 418 | 20230717 | 115300 | 1369846050 | 19950 | 19900 | 19950 | 19900 | 276 |
| 419 | 20230717 | 115200 | 1364343960 | 19900 | 19900 | 19900 | 19900 | 30 |
| 420 | 20230717 | 115100 | 1363746960 | 19900 | 19900 | 19900 | 19900 | 90 |
| 421 | 20230717 | 115000 | 1361955960 | 19890 | 19890 | 19890 | 19890 | 1 |
| 422 | 20230717 | 114900 | 1361936070 | 19890 | 19870 | 19890 | 19870 | 299 |
| 423 | 20230717 | 114800 | 1355991660 | 19880 | 19880 | 19880 | 19880 | 27 |
| 424 | 20230717 | 114700 | 1355454900 | 19880 | 19880 | 19880 | 19870 | 126 |
| 425 | 20230717 | 114600 | 1352950030 | 19870 | 19870 | 19870 | 19870 | 29 |
| 426 | 20230717 | 114500 | 1352373800 | 19870 | 19880 | 19880 | 19870 | 6 |
| 427 | 20230717 | 114400 | 1352254570 | 19870 | 19870 | 19870 | 19870 | 1 |
| 428 | 20230717 | 114300 | 1352234700 | 19870 | 19870 | 19870 | 19870 | 29 |
| 429 | 20230717 | 114200 | 1351658470 | 19870 | 19870 | 19870 | 19870 | 1 |
| 430 | 20230717 | 114100 | 1351638600 | 19880 | 19880 | 19880 | 19880 | 23 |
| 431 | 20230717 | 114000 | 1351181360 | 19870 | 19870 | 19870 | 19870 | 29 |
| 432 | 20230717 | 113900 | 1350605130 | 19870 | 19870 | 19870 | 19870 | 6 |
| 433 | 20230717 | 113800 | 1350485910 | 19870 | 19860 | 19880 | 19860 | 602 |
| 434 | 20230717 | 113700 | 1338527360 | 19870 | 19840 | 19870 | 19840 | 1187 |
| 435 | 20230717 | 113600 | 1314961890 | 19830 | 19800 | 19830 | 19800 | 152 |
| 436 | 20230717 | 113500 | 1311951720 | 19810 | 19810 | 19810 | 19800 | 35 |
| 437 | 20230717 | 113400 | 1311258500 | 19810 | 19800 | 19810 | 19800 | 23 |
| 438 | 20230717 | 113300 | 1310802900 | 19800 | 19800 | 19810 | 19800 | 4 |
| 439 | 20230717 | 113200 | 1310723690 | 19810 | 19800 | 19810 | 19800 | 251 |
| 440 | 20230717 | 113100 | 1305751680 | 19800 | 19790 | 19800 | 19790 | 9 |
| 441 | 20230717 | 113000 | 1305573520 | 19800 | 19800 | 19800 | 19800 | 103 |
| 442 | 20230717 | 112900 | 1303534120 | 19800 | 19800 | 19800 | 19800 | 65 |
| 443 | 20230717 | 112800 | 1302247120 | 19800 | 19810 | 19810 | 19800 | 268 |
| 444 | 20230717 | 112700 | 1296938060 | 19810 | 19820 | 19830 | 19810 | 1059 |
| 445 | 20230717 | 112600 | 1275948160 | 19830 | 19850 | 19850 | 19820 | 264 |
| 446 | 20230717 | 112500 | 1270713900 | 19820 | 19820 | 19820 | 19820 | 2 |
| 447 | 20230717 | 112400 | 1270674260 | 19820 | 19800 | 19840 | 19800 | 115 |
| 448 | 20230717 | 112300 | 1268392930 | 19790 | 19790 | 19790 | 19790 | 141 |
| 449 | 20230717 | 112200 | 1265602540 | 19790 | 19800 | 19800 | 19790 | 34 |
| 450 | 20230717 | 112100 | 1264929380 | 19790 | 19820 | 19820 | 19790 | 1123 |
| 451 | 20230717 | 112000 | 1242691100 | 19820 | 19820 | 19820 | 19820 | 170 |
| 452 | 20230717 | 111900 | 1239321700 | 19820 | 19830 | 19830 | 19820 | 2 |
| 453 | 20230717 | 111800 | 1239282050 | 19820 | 19830 | 19830 | 19820 | 321 |
| 454 | 20230717 | 111700 | 1232917200 | 19830 | 19810 | 19830 | 19810 | 1233 |
| 455 | 20230717 | 111600 | 1208471370 | 19810 | 19810 | 19810 | 19800 | 683 |
| 456 | 20230717 | 111500 | 1194941150 | 19800 | 19820 | 19820 | 19800 | 244 |
| 457 | 20230717 | 111400 | 1190108240 | 19820 | 19820 | 19820 | 19820 | 1 |
| 458 | 20230717 | 111300 | 1190088420 | 19820 | 19820 | 19820 | 19810 | 555 |
| 459 | 20230717 | 111200 | 1179092340 | 19820 | 19890 | 19890 | 19810 | 4180 |
| 460 | 20230717 | 111100 | 1096066260 | 19900 | 19910 | 19910 | 19890 | 68 |
| 461 | 20230717 | 111000 | 1094712520 | 19920 | 19920 | 19920 | 19920 | 162 |
| 462 | 20230717 | 110900 | 1091485480 | 19920 | 19900 | 19920 | 19900 | 54 |
| 463 | 20230717 | 110800 | 1090410370 | 19900 | 19900 | 19910 | 19900 | 3 |
| 464 | 20230717 | 110700 | 1090350660 | 19900 | 19900 | 19900 | 19890 | 44 |
| 465 | 20230717 | 110600 | 1089475070 | 19890 | 19900 | 19900 | 19890 | 144 |
| 466 | 20230717 | 110500 | 1086609480 | 19900 | 19910 | 19910 | 19900 | 700 |
| 467 | 20230717 | 110400 | 1072676700 | 19910 | 19910 | 19910 | 19910 | 166 |
| 468 | 20230717 | 110300 | 1069371640 | 19910 | 19900 | 19910 | 19900 | 138 |
| 469 | 20230717 | 110200 | 1066624260 | 19900 | 19910 | 19910 | 19900 | 71 |
| 470 | 20230717 | 110100 | 1065210660 | 19910 | 19900 | 19910 | 19900 | 291 |
| 471 | 20230717 | 110000 | 1059419200 | 19900 | 19940 | 19940 | 19900 | 439 |
| 472 | 20230717 | 105900 | 1050673180 | 19920 | 19870 | 19920 | 19870 | 317 |
| 473 | 20230717 | 105800 | 1044366570 | 19880 | 19880 | 19880 | 19880 | 1 |
| 474 | 20230717 | 105700 | 1044346690 | 19880 | 19890 | 19890 | 19880 | 225 |
| 475 | 20230717 | 105600 | 1039872780 | 19890 | 19890 | 19890 | 19890 | 532 |
| 476 | 20230717 | 105500 | 1029291300 | 19890 | 19890 | 19890 | 19890 | 9 |
| 477 | 20230717 | 105400 | 1029112290 | 19890 | 19910 | 19910 | 19890 | 22 |
| 478 | 20230717 | 105300 | 1028674690 | 19900 | 19910 | 19910 | 19900 | 573 |
| 479 | 20230717 | 105200 | 1017271480 | 19900 | 19900 | 19900 | 19900 | 46 |
| 480 | 20230717 | 105100 | 1016356080 | 19900 | 19900 | 19900 | 19900 | 20 |
| 481 | 20230717 | 105000 | 1015958080 | 19910 | 19910 | 19910 | 19910 | 30 |
| 482 | 20230717 | 104900 | 1015360780 | 19910 | 19900 | 19910 | 19900 | 251 |
| 483 | 20230717 | 104800 | 1010363580 | 19910 | 19910 | 19910 | 19910 | 2 |
| 484 | 20230717 | 104700 | 1010323760 | 19910 | 19910 | 19910 | 19900 | 23 |
| 485 | 20230717 | 104600 | 1009865840 | 19900 | 19910 | 19910 | 19900 | 314 |
| 486 | 20230717 | 104500 | 1003614110 | 19910 | 19920 | 19920 | 19910 | 380 |
| 487 | 20230717 | 104400 | 996047220 | 19920 | 19920 | 19930 | 19920 | 22 |
| 488 | 20230717 | 104300 | 995608970 | 19920 | 19980 | 19980 | 19920 | 1174 |
| 489 | 20230717 | 104200 | 972190050 | 19980 | 19960 | 19980 | 19960 | 399 |
| 490 | 20230717 | 104100 | 964224340 | 19960 | 19960 | 19970 | 19960 | 5 |
| 491 | 20230717 | 104000 | 964124530 | 19960 | 19960 | 19960 | 19960 | 39 |
| 492 | 20230717 | 103900 | 963346090 | 19970 | 19970 | 19970 | 19970 | 584 |
| 493 | 20230717 | 103800 | 951683610 | 19980 | 19980 | 19980 | 19980 | 377 |
| 494 | 20230717 | 103700 | 944151150 | 19980 | 19970 | 19980 | 19970 | 65 |
| 495 | 20230717 | 103600 | 942852850 | 19980 | 19980 | 19980 | 19980 | 91 |
| 496 | 20230717 | 103500 | 941034670 | 19980 | 19990 | 19990 | 19980 | 3 |
| 497 | 20230717 | 103400 | 940974720 | 19980 | 19970 | 19980 | 19960 | 200 |
| 498 | 20230717 | 103300 | 936978930 | 19960 | 19960 | 19960 | 19960 | 1 |
| 499 | 20230717 | 103200 | 936958970 | 19960 | 19960 | 19960 | 19960 | 8 |
| 500 | 20230717 | 103100 | 936799290 | 19960 | 19970 | 19970 | 19960 | 207 |
| 501 | 20230717 | 103000 | 932665700 | 19980 | 19990 | 19990 | 19980 | 445 |
| 502 | 20230717 | 102900 | 923774400 | 19990 | 19990 | 19990 | 19990 | 1 |
| 503 | 20230717 | 102800 | 923754410 | 19980 | 19980 | 19980 | 19980 | 120 |
| 504 | 20230717 | 102700 | 921356810 | 19980 | 19990 | 19990 | 19980 | 2 |
| 505 | 20230717 | 102600 | 921316840 | 19990 | 19990 | 19990 | 19990 | 376 |
| 506 | 20230717 | 102500 | 913800600 | 19990 | 19990 | 19990 | 19990 | 21 |
| 507 | 20230717 | 102400 | 913380810 | 19990 | 19990 | 19990 | 19990 | 0 |
| 508 | 20230717 | 102300 | 913380810 | 19990 | 19990 | 19990 | 19990 | 29 |
| 509 | 20230717 | 102200 | 912801100 | 20000 | 19990 | 20000 | 19990 | 203 |
| 510 | 20230717 | 102100 | 908743120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 511 | 20230717 | 102000 | 908743120 | 19990 | 19990 | 19990 | 19990 | 29 |
| 512 | 20230717 | 101900 | 908163410 | 20000 | 19990 | 20000 | 19990 | 347 |
| 513 | 20230717 | 101800 | 901226870 | 19980 | 19980 | 19980 | 19980 | 0 |
| 514 | 20230717 | 101700 | 901226870 | 19980 | 19980 | 19990 | 19980 | 84 |
| 515 | 20230717 | 101600 | 899548000 | 20000 | 20000 | 20000 | 20000 | 414 |
| 516 | 20230717 | 101500 | 891268000 | 20000 | 20000 | 20000 | 19990 | 2108 |
| 517 | 20230717 | 101400 | 849110580 | 20000 | 20050 | 20050 | 20000 | 29 |
| 518 | 20230717 | 101300 | 848530530 | 20000 | 20000 | 20000 | 20000 | 23 |
| 519 | 20230717 | 101200 | 848070530 | 20000 | 20000 | 20000 | 20000 | 1 |
| 520 | 20230717 | 101100 | 848050530 | 20000 | 20000 | 20000 | 20000 | 0 |
| 521 | 20230717 | 101000 | 848050530 | 20000 | 20050 | 20050 | 20000 | 3 |
| 522 | 20230717 | 100900 | 847990480 | 20000 | 20000 | 20000 | 20000 | 1 |
| 523 | 20230717 | 100800 | 847970480 | 20000 | 20000 | 20000 | 20000 | 251 |
| 524 | 20230717 | 100700 | 842950480 | 20000 | 20000 | 20000 | 20000 | 32 |
| 525 | 20230717 | 100600 | 842310480 | 20000 | 20000 | 20000 | 20000 | 1 |
| 526 | 20230717 | 100500 | 842290480 | 20050 | 20050 | 20050 | 20050 | 0 |
| 527 | 20230717 | 100400 | 842290480 | 20050 | 20050 | 20050 | 20050 | 30 |
| 528 | 20230717 | 100300 | 841688980 | 20050 | 20000 | 20050 | 20000 | 2 |
| 529 | 20230717 | 100200 | 841648930 | 20050 | 20050 | 20050 | 20050 | 50 |
| 530 | 20230717 | 100100 | 840646430 | 20050 | 20050 | 20050 | 20050 | 9 |
| 531 | 20230717 | 100000 | 840465980 | 20050 | 20000 | 20050 | 20000 | 2 |
| 532 | 20230717 | 095900 | 840425930 | 20050 | 20050 | 20050 | 20050 | 0 |
| 533 | 20230717 | 095800 | 840425930 | 20050 | 20050 | 20050 | 20050 | 0 |
| 534 | 20230717 | 095700 | 840425930 | 20050 | 20050 | 20050 | 20050 | 10 |
| 535 | 20230717 | 095600 | 840225430 | 20000 | 20050 | 20050 | 20000 | 645 |
| 536 | 20230717 | 095500 | 827325380 | 20050 | 20050 | 20050 | 20050 | 1 |
| 537 | 20230717 | 095400 | 827305330 | 20100 | 20100 | 20100 | 20100 | 115 |
| 538 | 20230717 | 095300 | 824993830 | 20100 | 20050 | 20100 | 20050 | 453 |
| 539 | 20230717 | 095200 | 815909080 | 20100 | 20100 | 20100 | 20100 | 84 |
| 540 | 20230717 | 095100 | 814220680 | 20050 | 20050 | 20050 | 20050 | 328 |
| 541 | 20230717 | 095000 | 807644280 | 20050 | 20050 | 20050 | 20050 | 63 |
| 542 | 20230717 | 094900 | 806381130 | 20050 | 20050 | 20100 | 20050 | 255 |
| 543 | 20230717 | 094800 | 801266680 | 20050 | 20100 | 20100 | 20050 | 668 |
| 544 | 20230717 | 094700 | 787842630 | 20150 | 20150 | 20150 | 20150 | 120 |
| 545 | 20230717 | 094600 | 785424630 | 20100 | 20100 | 20100 | 20100 | 3 |
| 546 | 20230717 | 094500 | 785364330 | 20100 | 20100 | 20100 | 20100 | 414 |
| 547 | 20230717 | 094400 | 777042930 | 20100 | 20100 | 20100 | 20100 | 281 |
| 548 | 20230717 | 094300 | 771394830 | 20050 | 20050 | 20050 | 20050 | 61 |
| 549 | 20230717 | 094200 | 770171780 | 20100 | 20100 | 20100 | 20100 | 128 |
| 550 | 20230717 | 094100 | 767598980 | 20100 | 20100 | 20100 | 20100 | 10 |
| 551 | 20230717 | 094000 | 767397980 | 20150 | 20000 | 20150 | 20000 | 1405 |
| 552 | 20230717 | 093900 | 739213580 | 20000 | 20050 | 20050 | 20000 | 697 |
| 553 | 20230717 | 093800 | 725252880 | 20100 | 20100 | 20100 | 20100 | 250 |
| 554 | 20230717 | 093700 | 720227880 | 20100 | 20050 | 20100 | 20050 | 272 |
| 555 | 20230717 | 093600 | 714761780 | 20100 | 20050 | 20100 | 20050 | 31 |
| 556 | 20230717 | 093500 | 714138730 | 20100 | 20100 | 20100 | 20100 | 65 |
| 557 | 20230717 | 093400 | 712832230 | 20100 | 20100 | 20100 | 20100 | 576 |
| 558 | 20230717 | 093300 | 701254630 | 20100 | 20100 | 20100 | 20100 | 0 |
| 559 | 20230717 | 093200 | 701254630 | 20100 | 20100 | 20150 | 20100 | 91 |
| 560 | 20230717 | 093100 | 699422980 | 20100 | 20100 | 20100 | 20100 | 561 |
| 561 | 20230717 | 093000 | 688146880 | 20100 | 20100 | 20100 | 20050 | 7 |
| 562 | 20230717 | 092900 | 688006430 | 20050 | 20100 | 20100 | 20050 | 77 |
| 563 | 20230717 | 092800 | 686458780 | 20100 | 20050 | 20100 | 20050 | 311 |
| 564 | 20230717 | 092700 | 680222630 | 20000 | 19990 | 20000 | 19990 | 1523 |
| 565 | 20230717 | 092600 | 649765410 | 19990 | 19980 | 19990 | 19980 | 221 |
| 566 | 20230717 | 092500 | 645347630 | 19990 | 19950 | 19990 | 19950 | 1131 |
| 567 | 20230717 | 092400 | 622770450 | 19940 | 19970 | 19970 | 19940 | 90 |
| 568 | 20230717 | 092300 | 620973710 | 19970 | 19980 | 19980 | 19970 | 176 |
| 569 | 20230717 | 092200 | 617457480 | 19980 | 20000 | 20000 | 19980 | 403 |
| 570 | 20230717 | 092100 | 609397500 | 19980 | 19880 | 19980 | 19880 | 2242 |
| 571 | 20230717 | 092000 | 564727190 | 19880 | 19860 | 19880 | 19860 | 122 |
| 572 | 20230717 | 091900 | 562302910 | 19860 | 19910 | 19910 | 19860 | 678 |
| 573 | 20230717 | 091800 | 548812600 | 19940 | 19920 | 19940 | 19920 | 339 |
| 574 | 20230717 | 091700 | 542056280 | 19930 | 19930 | 19930 | 19930 | 1 |
| 575 | 20230717 | 091600 | 542036350 | 19890 | 19920 | 19930 | 19890 | 557 |
| 576 | 20230717 | 091500 | 530943090 | 19920 | 19930 | 19970 | 19910 | 1278 |
| 577 | 20230717 | 091400 | 505456300 | 19910 | 19910 | 19910 | 19810 | 2539 |
| 578 | 20230717 | 091300 | 454973520 | 19930 | 20050 | 20050 | 19910 | 1053 |
| 579 | 20230717 | 091200 | 433939120 | 20050 | 20150 | 20150 | 20050 | 1805 |
| 580 | 20230717 | 091100 | 397635270 | 20200 | 20200 | 20250 | 20200 | 1098 |
| 581 | 20230717 | 091000 | 375440670 | 20250 | 20300 | 20300 | 20250 | 443 |
| 582 | 20230717 | 090900 | 366466820 | 20300 | 20300 | 20300 | 20250 | 398 |
| 583 | 20230717 | 090800 | 358398870 | 20300 | 20250 | 20300 | 20200 | 763 |
| 584 | 20230717 | 090700 | 342958720 | 20300 | 20150 | 20350 | 20150 | 3378 |
| 585 | 20230717 | 090600 | 274661720 | 20150 | 20100 | 20150 | 20100 | 1525 |
| 586 | 20230717 | 090500 | 244005620 | 20050 | 19910 | 20100 | 19910 | 3231 |
| 587 | 20230717 | 090400 | 179445470 | 19910 | 19880 | 19910 | 19840 | 772 |
| 588 | 20230717 | 090300 | 164106400 | 19850 | 19800 | 19850 | 19770 | 1527 |
| 589 | 20230717 | 090200 | 133839130 | 19800 | 19770 | 19880 | 19770 | 279 |
| 590 | 20230717 | 090100 | 128311400 | 19780 | 19890 | 19910 | 19780 | 2231 |
| 591 | 20230717 | 090000 | 84063850 | 19850 | 19910 | 19910 | 19850 | 4224 |