33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 190500 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 33964 |
| 3 | 20230717 | 190400 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20230717 | 190300 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20230717 | 190200 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20230717 | 190100 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20230717 | 190000 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20230717 | 185900 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20230717 | 185800 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20230717 | 185700 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20230717 | 185600 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20230717 | 185500 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20230717 | 185400 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20230717 | 185300 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20230717 | 185200 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20230717 | 185100 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20230717 | 185000 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20230717 | 184900 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20230717 | 184800 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20230717 | 184700 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20230717 | 184600 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20230717 | 184500 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20230717 | 184400 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20230717 | 184300 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20230717 | 184200 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20230717 | 184100 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20230717 | 184000 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20230717 | 183900 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20230717 | 183800 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20230717 | 183700 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20230717 | 183600 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20230717 | 183500 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 33964 |
| 33 | 20230717 | 183400 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20230717 | 183300 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20230717 | 183200 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20230717 | 183100 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20230717 | 183000 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20230717 | 182900 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20230717 | 182800 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20230717 | 182700 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20230717 | 182600 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20230717 | 182500 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20230717 | 182400 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20230717 | 182300 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20230717 | 182200 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20230717 | 182100 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20230717 | 182000 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20230717 | 181900 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20230717 | 181800 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20230717 | 181700 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20230717 | 181600 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20230717 | 181500 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20230717 | 181400 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20230717 | 181300 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20230717 | 181200 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20230717 | 181100 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20230717 | 181000 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20230717 | 180900 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20230717 | 180800 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20230717 | 180700 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20230717 | 180600 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20230717 | 180500 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 33964 |
| 63 | 20230717 | 180400 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20230717 | 180300 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20230717 | 180200 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20230717 | 180100 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20230717 | 180000 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20230717 | 175900 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20230717 | 175800 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20230717 | 175700 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20230717 | 175600 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20230717 | 175500 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20230717 | 175400 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20230717 | 175300 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20230717 | 175200 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20230717 | 175100 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20230717 | 175000 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20230717 | 174900 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20230717 | 174800 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20230717 | 174700 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20230717 | 174600 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20230717 | 174500 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20230717 | 174400 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20230717 | 174300 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20230717 | 174200 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20230717 | 174100 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20230717 | 174000 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20230717 | 173900 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20230717 | 173800 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20230717 | 173700 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20230717 | 173600 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20230717 | 173500 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 33964 |
| 93 | 20230717 | 173400 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20230717 | 173300 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20230717 | 173200 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20230717 | 173100 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20230717 | 173000 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20230717 | 172900 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20230717 | 172800 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20230717 | 172700 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20230717 | 172600 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20230717 | 172500 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20230717 | 172400 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20230717 | 172300 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20230717 | 172200 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20230717 | 172100 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20230717 | 172000 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20230717 | 171900 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20230717 | 171800 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20230717 | 171700 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20230717 | 171600 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20230717 | 171500 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20230717 | 171400 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20230717 | 171300 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20230717 | 171200 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20230717 | 171100 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20230717 | 171000 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20230717 | 170900 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20230717 | 170800 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20230717 | 170700 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20230717 | 170600 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20230717 | 170500 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 33964 |
| 123 | 20230717 | 170400 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20230717 | 170300 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20230717 | 170200 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20230717 | 170100 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20230717 | 170000 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20230717 | 165900 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20230717 | 165800 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20230717 | 165700 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20230717 | 165600 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20230717 | 165500 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20230717 | 165400 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20230717 | 165300 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20230717 | 165200 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20230717 | 165100 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20230717 | 165000 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20230717 | 164900 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20230717 | 164800 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20230717 | 164700 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20230717 | 164600 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20230717 | 164500 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20230717 | 164400 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20230717 | 164300 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20230717 | 164200 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20230717 | 164100 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20230717 | 164000 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20230717 | 163900 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20230717 | 163800 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20230717 | 163700 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20230717 | 163600 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20230717 | 163500 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 33964 |
| 153 | 20230717 | 163400 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20230717 | 163300 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20230717 | 163200 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20230717 | 163100 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20230717 | 163000 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20230717 | 162900 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20230717 | 162800 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20230717 | 162700 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20230717 | 162600 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20230717 | 162500 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20230717 | 162400 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20230717 | 162300 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20230717 | 162200 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20230717 | 162100 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20230717 | 162000 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20230717 | 161900 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20230717 | 161800 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20230717 | 161700 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20230717 | 161600 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20230717 | 161500 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20230717 | 161400 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20230717 | 161300 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20230717 | 161200 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20230717 | 161100 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20230717 | 161000 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20230717 | 160900 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20230717 | 160800 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20230717 | 160700 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20230717 | 160600 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20230717 | 160500 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 33964 |
| 183 | 20230717 | 160400 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20230717 | 160300 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20230717 | 160200 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20230717 | 160100 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20230717 | 160000 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20230717 | 155900 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20230717 | 155800 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20230717 | 155700 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20230717 | 155600 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20230717 | 155500 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20230717 | 155400 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20230717 | 155300 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 195 | 20230717 | 155200 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20230717 | 155100 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20230717 | 155000 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 198 | 20230717 | 154900 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20230717 | 154800 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20230717 | 154700 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20230717 | 154600 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 202 | 20230717 | 154500 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 203 | 20230717 | 154400 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 204 | 20230717 | 154300 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 205 | 20230717 | 154200 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 206 | 20230717 | 154100 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 207 | 20230717 | 154000 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 208 | 20230717 | 153900 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 209 | 20230717 | 153800 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 210 | 20230717 | 153700 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 211 | 20230717 | 153600 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 212 | 20230717 | 153500 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 33964 |
| 213 | 20230717 | 153400 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 214 | 20230717 | 153300 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 215 | 20230717 | 153200 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 216 | 20230717 | 153100 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 217 | 20230717 | 153000 | 30367014550 | 32650 | 32650 | 32650 | 32650 | 33964 |
| 218 | 20230717 | 152900 | 29258089950 | 32650 | 32650 | 32650 | 32650 | 0 |
| 219 | 20230717 | 152800 | 29258089950 | 32650 | 32650 | 32650 | 32650 | 0 |
| 220 | 20230717 | 152700 | 29258089950 | 32650 | 32650 | 32650 | 32650 | 0 |
| 221 | 20230717 | 152600 | 29258089950 | 32650 | 32650 | 32650 | 32650 | 0 |
| 222 | 20230717 | 152500 | 29258089950 | 32650 | 32650 | 32650 | 32650 | 0 |
| 223 | 20230717 | 152400 | 29258089950 | 32650 | 32650 | 32650 | 32650 | 0 |
| 224 | 20230717 | 152300 | 29258089950 | 32650 | 32650 | 32650 | 32650 | 0 |
| 225 | 20230717 | 152200 | 29258089950 | 32650 | 32650 | 32650 | 32650 | 0 |
| 226 | 20230717 | 152100 | 29258089950 | 32650 | 32650 | 32650 | 32650 | 0 |
| 227 | 20230717 | 152000 | 29258089950 | 32650 | 32650 | 32650 | 32650 | 0 |
| 228 | 20230717 | 151900 | 29258089950 | 32650 | 32700 | 32700 | 32600 | 2973 |
| 229 | 20230717 | 151800 | 29161009650 | 32700 | 32700 | 32700 | 32650 | 875 |
| 230 | 20230717 | 151700 | 29132403200 | 32650 | 32650 | 32700 | 32600 | 2441 |
| 231 | 20230717 | 151600 | 29052698450 | 32700 | 32650 | 32700 | 32600 | 2967 |
| 232 | 20230717 | 151500 | 28955836900 | 32700 | 32650 | 32700 | 32600 | 613 |
| 233 | 20230717 | 151400 | 28935800650 | 32650 | 32650 | 32700 | 32600 | 1255 |
| 234 | 20230717 | 151300 | 28894821000 | 32700 | 32700 | 32700 | 32650 | 176 |
| 235 | 20230717 | 151200 | 28889070800 | 32650 | 32700 | 32750 | 32650 | 3186 |
| 236 | 20230717 | 151100 | 28784930550 | 32700 | 32700 | 32800 | 32650 | 17985 |
| 237 | 20230717 | 151000 | 28195527550 | 32650 | 32650 | 32700 | 32600 | 2171 |
| 238 | 20230717 | 150900 | 28124703400 | 32650 | 32700 | 32700 | 32600 | 4047 |
| 239 | 20230717 | 150800 | 27992580200 | 32700 | 32700 | 32700 | 32650 | 207 |
| 240 | 20230717 | 150700 | 27985811550 | 32700 | 32700 | 32700 | 32650 | 1626 |
| 241 | 20230717 | 150600 | 27932657550 | 32700 | 32700 | 32700 | 32650 | 2078 |
| 242 | 20230717 | 150500 | 27864715350 | 32700 | 32650 | 32700 | 32650 | 162 |
| 243 | 20230717 | 150400 | 27859420200 | 32700 | 32700 | 32700 | 32650 | 256 |
| 244 | 20230717 | 150300 | 27851049750 | 32700 | 32700 | 32700 | 32650 | 409 |
| 245 | 20230717 | 150200 | 27837681500 | 32650 | 32700 | 32700 | 32650 | 2600 |
| 246 | 20230717 | 150100 | 27752782650 | 32700 | 32700 | 32750 | 32650 | 1598 |
| 247 | 20230717 | 150000 | 27700527800 | 32750 | 32750 | 32750 | 32700 | 1349 |
| 248 | 20230717 | 145900 | 27656390000 | 32700 | 32700 | 32750 | 32700 | 1155 |
| 249 | 20230717 | 145800 | 27618577150 | 32750 | 32750 | 32750 | 32700 | 945 |
| 250 | 20230717 | 145700 | 27587650150 | 32750 | 32700 | 32750 | 32650 | 5451 |
| 251 | 20230717 | 145600 | 27409209150 | 32700 | 32700 | 32700 | 32650 | 1258 |
| 252 | 20230717 | 145500 | 27368073150 | 32650 | 32650 | 32700 | 32650 | 2632 |
| 253 | 20230717 | 145400 | 27282088350 | 32650 | 32700 | 32700 | 32650 | 510 |
| 254 | 20230717 | 145300 | 27265416450 | 32700 | 32700 | 32750 | 32650 | 2768 |
| 255 | 20230717 | 145200 | 27174966350 | 32700 | 32650 | 32700 | 32650 | 1391 |
| 256 | 20230717 | 145100 | 27129481650 | 32700 | 32600 | 32700 | 32600 | 6467 |
| 257 | 20230717 | 145000 | 26918287100 | 32600 | 32650 | 32650 | 32550 | 7588 |
| 258 | 20230717 | 144900 | 26670950300 | 32600 | 32650 | 32650 | 32600 | 888 |
| 259 | 20230717 | 144800 | 26641963000 | 32600 | 32700 | 32750 | 32600 | 5231 |
| 260 | 20230717 | 144700 | 26470907500 | 32700 | 32650 | 32700 | 32600 | 1036 |
| 261 | 20230717 | 144600 | 26437081500 | 32650 | 32600 | 32650 | 32600 | 448 |
| 262 | 20230717 | 144500 | 26422457650 | 32600 | 32650 | 32700 | 32550 | 6211 |
| 263 | 20230717 | 144400 | 26219648900 | 32600 | 32600 | 32650 | 32600 | 996 |
| 264 | 20230717 | 144300 | 26187160650 | 32600 | 32600 | 32650 | 32550 | 998 |
| 265 | 20230717 | 144200 | 26154644550 | 32600 | 32600 | 32650 | 32550 | 1323 |
| 266 | 20230717 | 144100 | 26111524850 | 32600 | 32650 | 32650 | 32550 | 3578 |
| 267 | 20230717 | 144000 | 25994857650 | 32650 | 32700 | 32750 | 32600 | 5757 |
| 268 | 20230717 | 143900 | 25806731050 | 32700 | 32700 | 32750 | 32650 | 2207 |
| 269 | 20230717 | 143800 | 25734553350 | 32700 | 32750 | 32750 | 32700 | 1354 |
| 270 | 20230717 | 143700 | 25690240350 | 32750 | 32700 | 32750 | 32700 | 1562 |
| 271 | 20230717 | 143600 | 25639143000 | 32700 | 32700 | 32750 | 32700 | 972 |
| 272 | 20230717 | 143500 | 25607330050 | 32750 | 32700 | 32750 | 32650 | 1005 |
| 273 | 20230717 | 143400 | 25574447400 | 32650 | 32700 | 32750 | 32650 | 4246 |
| 274 | 20230717 | 143300 | 25435686550 | 32700 | 32750 | 32750 | 32700 | 502 |
| 275 | 20230717 | 143200 | 25419247100 | 32700 | 32700 | 32750 | 32700 | 451 |
| 276 | 20230717 | 143100 | 25404478400 | 32700 | 32750 | 32750 | 32700 | 774 |
| 277 | 20230717 | 143000 | 25379132800 | 32700 | 32650 | 32750 | 32650 | 1855 |
| 278 | 20230717 | 142900 | 25318481350 | 32650 | 32650 | 32700 | 32650 | 457 |
| 279 | 20230717 | 142800 | 25303539550 | 32700 | 32700 | 32700 | 32650 | 830 |
| 280 | 20230717 | 142700 | 25276413550 | 32700 | 32650 | 32700 | 32600 | 2448 |
| 281 | 20230717 | 142600 | 25196456850 | 32700 | 32650 | 32700 | 32650 | 515 |
| 282 | 20230717 | 142500 | 25179621650 | 32650 | 32700 | 32750 | 32650 | 734 |
| 283 | 20230717 | 142400 | 25155620300 | 32700 | 32700 | 32750 | 32700 | 1137 |
| 284 | 20230717 | 142300 | 25118402150 | 32700 | 32750 | 32750 | 32650 | 1079 |
| 285 | 20230717 | 142200 | 25083092750 | 32750 | 32700 | 32750 | 32700 | 2404 |
| 286 | 20230717 | 142100 | 25004459900 | 32750 | 32700 | 32750 | 32650 | 1456 |
| 287 | 20230717 | 142000 | 24956826200 | 32750 | 32700 | 32750 | 32650 | 1075 |
| 288 | 20230717 | 141900 | 24921638350 | 32700 | 32700 | 32750 | 32650 | 2622 |
| 289 | 20230717 | 141800 | 24835957200 | 32750 | 32750 | 32750 | 32650 | 1446 |
| 290 | 20230717 | 141700 | 24788654850 | 32750 | 32700 | 32750 | 32700 | 622 |
| 291 | 20230717 | 141600 | 24768297750 | 32750 | 32700 | 32750 | 32650 | 1893 |
| 292 | 20230717 | 141500 | 24706361850 | 32750 | 32750 | 32750 | 32700 | 863 |
| 293 | 20230717 | 141400 | 24678121250 | 32700 | 32650 | 32750 | 32650 | 2199 |
| 294 | 20230717 | 141300 | 24606122750 | 32650 | 32700 | 32750 | 32650 | 2881 |
| 295 | 20230717 | 141200 | 24511879400 | 32750 | 32700 | 32750 | 32650 | 4910 |
| 296 | 20230717 | 141100 | 24351210250 | 32750 | 32750 | 32750 | 32700 | 949 |
| 297 | 20230717 | 141000 | 24320153750 | 32750 | 32750 | 32750 | 32700 | 482 |
| 298 | 20230717 | 140900 | 24304371350 | 32700 | 32750 | 32750 | 32700 | 899 |
| 299 | 20230717 | 140800 | 24274935800 | 32700 | 32750 | 32750 | 32700 | 967 |
| 300 | 20230717 | 140700 | 24243284500 | 32700 | 32700 | 32750 | 32700 | 754 |
| 301 | 20230717 | 140600 | 24218605800 | 32700 | 32750 | 32750 | 32700 | 1681 |
| 302 | 20230717 | 140500 | 24163628850 | 32700 | 32750 | 32750 | 32700 | 3212 |
| 303 | 20230717 | 140400 | 24058527450 | 32750 | 32750 | 32750 | 32700 | 1355 |
| 304 | 20230717 | 140300 | 24014181700 | 32700 | 32650 | 32750 | 32650 | 8453 |
| 305 | 20230717 | 140200 | 23737743750 | 32700 | 32650 | 32700 | 32650 | 1934 |
| 306 | 20230717 | 140100 | 23674558950 | 32650 | 32700 | 32700 | 32600 | 2177 |
| 307 | 20230717 | 140000 | 23603463200 | 32650 | 32600 | 32700 | 32600 | 1339 |
| 308 | 20230717 | 135900 | 23559743900 | 32600 | 32600 | 32700 | 32600 | 1192 |
| 309 | 20230717 | 135800 | 23520864450 | 32600 | 32650 | 32700 | 32600 | 2672 |
| 310 | 20230717 | 135700 | 23433682250 | 32650 | 32600 | 32700 | 32600 | 4640 |
| 311 | 20230717 | 135600 | 23282200850 | 32600 | 32650 | 32650 | 32600 | 1124 |
| 312 | 20230717 | 135500 | 23245538200 | 32600 | 32650 | 32650 | 32550 | 1137 |
| 313 | 20230717 | 135400 | 23208454550 | 32650 | 32600 | 32650 | 32550 | 1653 |
| 314 | 20230717 | 135300 | 23154549700 | 32600 | 32600 | 32650 | 32550 | 986 |
| 315 | 20230717 | 135200 | 23122389650 | 32650 | 32550 | 32650 | 32550 | 790 |
| 316 | 20230717 | 135100 | 23096619700 | 32600 | 32550 | 32600 | 32550 | 1340 |
| 317 | 20230717 | 135000 | 23052936600 | 32550 | 32600 | 32650 | 32550 | 1229 |
| 318 | 20230717 | 134900 | 23012871600 | 32600 | 32550 | 32650 | 32550 | 1981 |
| 319 | 20230717 | 134800 | 22948292450 | 32600 | 32550 | 32650 | 32550 | 1824 |
| 320 | 20230717 | 134700 | 22888831700 | 32600 | 32550 | 32600 | 32550 | 1229 |
| 321 | 20230717 | 134600 | 22848768100 | 32600 | 32600 | 32600 | 32550 | 1496 |
| 322 | 20230717 | 134500 | 22799999000 | 32550 | 32600 | 32600 | 32550 | 1048 |
| 323 | 20230717 | 134400 | 22765847750 | 32550 | 32550 | 32600 | 32550 | 209 |
| 324 | 20230717 | 134300 | 22759038050 | 32600 | 32600 | 32600 | 32550 | 412 |
| 325 | 20230717 | 134200 | 22745615500 | 32600 | 32550 | 32600 | 32500 | 475 |
| 326 | 20230717 | 134100 | 22730153350 | 32550 | 32550 | 32550 | 32500 | 23 |
| 327 | 20230717 | 134000 | 22729405250 | 32550 | 32550 | 32550 | 32500 | 6692 |
| 328 | 20230717 | 133900 | 22511747550 | 32500 | 32500 | 32550 | 32500 | 216 |
| 329 | 20230717 | 133800 | 22504725850 | 32500 | 32550 | 32550 | 32500 | 135 |
| 330 | 20230717 | 133700 | 22500335950 | 32550 | 32500 | 32550 | 32500 | 231 |
| 331 | 20230717 | 133600 | 22492826700 | 32500 | 32500 | 32550 | 32500 | 830 |
| 332 | 20230717 | 133500 | 22465847800 | 32500 | 32500 | 32550 | 32500 | 161 |
| 333 | 20230717 | 133400 | 22460613400 | 32500 | 32500 | 32550 | 32500 | 852 |
| 334 | 20230717 | 133300 | 22432917250 | 32550 | 32500 | 32550 | 32500 | 129 |
| 335 | 20230717 | 133200 | 22428719550 | 32500 | 32550 | 32550 | 32500 | 439 |
| 336 | 20230717 | 133100 | 22414445750 | 32550 | 32500 | 32550 | 32500 | 264 |
| 337 | 20230717 | 133000 | 22405861200 | 32500 | 32500 | 32550 | 32500 | 585 |
| 338 | 20230717 | 132900 | 22386844250 | 32500 | 32500 | 32550 | 32500 | 578 |
| 339 | 20230717 | 132800 | 22368056300 | 32550 | 32500 | 32550 | 32500 | 212 |
| 340 | 20230717 | 132700 | 22361161600 | 32500 | 32500 | 32550 | 32500 | 3149 |
| 341 | 20230717 | 132600 | 22258817450 | 32500 | 32550 | 32550 | 32500 | 2376 |
| 342 | 20230717 | 132500 | 22181592500 | 32550 | 32550 | 32600 | 32500 | 1700 |
| 343 | 20230717 | 132400 | 22126267000 | 32550 | 32600 | 32600 | 32550 | 742 |
| 344 | 20230717 | 132300 | 22102110600 | 32600 | 32550 | 32600 | 32550 | 238 |
| 345 | 20230717 | 132200 | 22094361150 | 32550 | 32600 | 32600 | 32550 | 579 |
| 346 | 20230717 | 132100 | 22075512150 | 32550 | 32550 | 32600 | 32550 | 167 |
| 347 | 20230717 | 132000 | 22070073500 | 32550 | 32550 | 32600 | 32550 | 363 |
| 348 | 20230717 | 131900 | 22058257250 | 32600 | 32550 | 32600 | 32550 | 174 |
| 349 | 20230717 | 131800 | 22052590100 | 32550 | 32550 | 32600 | 32550 | 642 |
| 350 | 20230717 | 131700 | 22031686700 | 32600 | 32550 | 32600 | 32500 | 611 |
| 351 | 20230717 | 131600 | 22011811950 | 32550 | 32500 | 32550 | 32500 | 2655 |
| 352 | 20230717 | 131500 | 21925409950 | 32500 | 32500 | 32550 | 32500 | 178 |
| 353 | 20230717 | 131400 | 21919621650 | 32550 | 32500 | 32550 | 32500 | 65 |
| 354 | 20230717 | 131300 | 21917507750 | 32550 | 32500 | 32550 | 32500 | 938 |
| 355 | 20230717 | 131200 | 21886985250 | 32500 | 32500 | 32550 | 32500 | 111 |
| 356 | 20230717 | 131100 | 21883373500 | 32500 | 32500 | 32550 | 32500 | 702 |
| 357 | 20230717 | 131000 | 21860554750 | 32500 | 32500 | 32550 | 32500 | 70 |
| 358 | 20230717 | 130900 | 21858279700 | 32550 | 32550 | 32550 | 32500 | 656 |
| 359 | 20230717 | 130800 | 21836951200 | 32550 | 32500 | 32600 | 32500 | 1915 |
| 360 | 20230717 | 130700 | 21774653750 | 32500 | 32550 | 32600 | 32500 | 1715 |
| 361 | 20230717 | 130600 | 21718890250 | 32600 | 32550 | 32600 | 32550 | 242 |
| 362 | 20230717 | 130500 | 21711007300 | 32600 | 32550 | 32600 | 32550 | 100 |
| 363 | 20230717 | 130400 | 21707750250 | 32550 | 32550 | 32600 | 32550 | 233 |
| 364 | 20230717 | 130300 | 21700163550 | 32550 | 32500 | 32600 | 32500 | 610 |
| 365 | 20230717 | 130200 | 21680305200 | 32550 | 32500 | 32550 | 32500 | 199 |
| 366 | 20230717 | 130100 | 21673833000 | 32550 | 32500 | 32600 | 32500 | 1564 |
| 367 | 20230717 | 130000 | 21622928200 | 32500 | 32450 | 32550 | 32450 | 1803 |
| 368 | 20230717 | 125900 | 21564264850 | 32450 | 32500 | 32550 | 32450 | 1915 |
| 369 | 20230717 | 125800 | 21502055900 | 32500 | 32500 | 32500 | 32500 | 718 |
| 370 | 20230717 | 125700 | 21478720900 | 32500 | 32550 | 32550 | 32500 | 271 |
| 371 | 20230717 | 125600 | 21469905700 | 32500 | 32500 | 32550 | 32500 | 1543 |
| 372 | 20230717 | 125500 | 21419682600 | 32550 | 32500 | 32550 | 32500 | 1835 |
| 373 | 20230717 | 125400 | 21360040250 | 32550 | 32500 | 32550 | 32500 | 1306 |
| 374 | 20230717 | 125300 | 21317587700 | 32500 | 32500 | 32550 | 32500 | 2080 |
| 375 | 20230717 | 125200 | 21249985700 | 32500 | 32500 | 32550 | 32500 | 301 |
| 376 | 20230717 | 125100 | 21240195300 | 32500 | 32450 | 32550 | 32450 | 261 |
| 377 | 20230717 | 125000 | 21231709650 | 32500 | 32500 | 32550 | 32500 | 1216 |
| 378 | 20230717 | 124900 | 21192189150 | 32500 | 32500 | 32550 | 32500 | 293 |
| 379 | 20230717 | 124800 | 21182662950 | 32500 | 32550 | 32550 | 32500 | 314 |
| 380 | 20230717 | 124700 | 21172449000 | 32500 | 32500 | 32550 | 32500 | 4059 |
| 381 | 20230717 | 124600 | 21040526900 | 32500 | 32500 | 32550 | 32450 | 1548 |
| 382 | 20230717 | 124500 | 20990212300 | 32500 | 32500 | 32550 | 32450 | 8433 |
| 383 | 20230717 | 124400 | 20716171600 | 32500 | 32550 | 32550 | 32500 | 630 |
| 384 | 20230717 | 124300 | 20695684600 | 32550 | 32500 | 32550 | 32500 | 237 |
| 385 | 20230717 | 124200 | 20687976100 | 32550 | 32500 | 32600 | 32500 | 12074 |
| 386 | 20230717 | 124100 | 20295379850 | 32500 | 32600 | 32600 | 32500 | 486 |
| 387 | 20230717 | 124000 | 20279548050 | 32500 | 32550 | 32550 | 32500 | 5605 |
| 388 | 20230717 | 123900 | 20097113450 | 32500 | 32600 | 32600 | 32500 | 13238 |
| 389 | 20230717 | 123800 | 19666207050 | 32600 | 32600 | 32600 | 32550 | 2062 |
| 390 | 20230717 | 123700 | 19598986150 | 32650 | 32600 | 32650 | 32550 | 10150 |
| 391 | 20230717 | 123600 | 19268097250 | 32550 | 32600 | 32600 | 32550 | 7938 |
| 392 | 20230717 | 123500 | 19009473950 | 32600 | 32600 | 32600 | 32550 | 434 |
| 393 | 20230717 | 123400 | 18995328350 | 32550 | 32550 | 32600 | 32550 | 282 |
| 394 | 20230717 | 123300 | 18986144700 | 32550 | 32600 | 32600 | 32550 | 409 |
| 395 | 20230717 | 123200 | 18972815100 | 32600 | 32600 | 32600 | 32550 | 46 |
| 396 | 20230717 | 123100 | 18971316300 | 32550 | 32650 | 32650 | 32550 | 697 |
| 397 | 20230717 | 123000 | 18948609050 | 32600 | 32550 | 32600 | 32550 | 1897 |
| 398 | 20230717 | 122900 | 18886784250 | 32600 | 32600 | 32650 | 32550 | 5159 |
| 399 | 20230717 | 122800 | 18718607150 | 32550 | 32600 | 32600 | 32550 | 1497 |
| 400 | 20230717 | 122700 | 18669806900 | 32600 | 32600 | 32600 | 32550 | 607 |
| 401 | 20230717 | 122600 | 18650020150 | 32550 | 32600 | 32600 | 32550 | 972 |
| 402 | 20230717 | 122500 | 18618369350 | 32600 | 32550 | 32600 | 32550 | 396 |
| 403 | 20230717 | 122400 | 18605473000 | 32550 | 32600 | 32650 | 32550 | 1326 |
| 404 | 20230717 | 122300 | 18562252200 | 32600 | 32550 | 32600 | 32550 | 9000 |
| 405 | 20230717 | 122200 | 18268860250 | 32600 | 32550 | 32650 | 32550 | 5097 |
| 406 | 20230717 | 122100 | 18102697100 | 32600 | 32600 | 32650 | 32550 | 753 |
| 407 | 20230717 | 122000 | 18078154150 | 32600 | 32550 | 32600 | 32550 | 139 |
| 408 | 20230717 | 121900 | 18073623350 | 32600 | 32550 | 32650 | 32550 | 222 |
| 409 | 20230717 | 121800 | 18066387400 | 32550 | 32600 | 32650 | 32550 | 2001 |
| 410 | 20230717 | 121700 | 18001144700 | 32600 | 32600 | 32600 | 32550 | 832 |
| 411 | 20230717 | 121600 | 17974023800 | 32600 | 32600 | 32600 | 32550 | 745 |
| 412 | 20230717 | 121500 | 17949741550 | 32550 | 32600 | 32600 | 32550 | 630 |
| 413 | 20230717 | 121400 | 17929219400 | 32600 | 32550 | 32600 | 32550 | 586 |
| 414 | 20230717 | 121300 | 17910117650 | 32550 | 32600 | 32600 | 32550 | 618 |
| 415 | 20230717 | 121200 | 17889973100 | 32600 | 32550 | 32650 | 32550 | 1037 |
| 416 | 20230717 | 121100 | 17856164100 | 32550 | 32550 | 32600 | 32550 | 204 |
| 417 | 20230717 | 121000 | 17849521500 | 32600 | 32550 | 32600 | 32550 | 243 |
| 418 | 20230717 | 120900 | 17841600800 | 32550 | 32600 | 32650 | 32550 | 564 |
| 419 | 20230717 | 120800 | 17823211350 | 32650 | 32600 | 32650 | 32600 | 1500 |
| 420 | 20230717 | 120700 | 17774308150 | 32650 | 32600 | 32650 | 32550 | 2489 |
| 421 | 20230717 | 120600 | 17693232700 | 32600 | 32600 | 32650 | 32550 | 5169 |
| 422 | 20230717 | 120500 | 17524767250 | 32550 | 32550 | 32600 | 32550 | 545 |
| 423 | 20230717 | 120400 | 17507022500 | 32550 | 32600 | 32600 | 32550 | 599 |
| 424 | 20230717 | 120300 | 17487505200 | 32600 | 32600 | 32600 | 32550 | 460 |
| 425 | 20230717 | 120200 | 17472511800 | 32550 | 32600 | 32600 | 32550 | 512 |
| 426 | 20230717 | 120100 | 17455827600 | 32650 | 32600 | 32650 | 32550 | 2708 |
| 427 | 20230717 | 120000 | 17367544450 | 32600 | 32600 | 32650 | 32600 | 1571 |
| 428 | 20230717 | 115900 | 17316323600 | 32600 | 32600 | 32650 | 32600 | 119 |
| 429 | 20230717 | 115800 | 17312439800 | 32600 | 32600 | 32650 | 32600 | 1169 |
| 430 | 20230717 | 115700 | 17274327650 | 32600 | 32600 | 32650 | 32600 | 1337 |
| 431 | 20230717 | 115600 | 17230735600 | 32650 | 32600 | 32650 | 32600 | 171 |
| 432 | 20230717 | 115500 | 17225156950 | 32600 | 32600 | 32650 | 32600 | 208 |
| 433 | 20230717 | 115400 | 17218375650 | 32650 | 32600 | 32650 | 32600 | 419 |
| 434 | 20230717 | 115300 | 17204707600 | 32600 | 32600 | 32600 | 32600 | 157 |
| 435 | 20230717 | 115200 | 17199589400 | 32650 | 32650 | 32650 | 32600 | 41 |
| 436 | 20230717 | 115100 | 17198251000 | 32650 | 32600 | 32650 | 32600 | 419 |
| 437 | 20230717 | 115000 | 17184585600 | 32600 | 32600 | 32650 | 32600 | 1236 |
| 438 | 20230717 | 114900 | 17144289150 | 32600 | 32650 | 32650 | 32600 | 658 |
| 439 | 20230717 | 114800 | 17122806450 | 32600 | 32600 | 32650 | 32600 | 2585 |
| 440 | 20230717 | 114700 | 17038528600 | 32600 | 32650 | 32650 | 32600 | 1809 |
| 441 | 20230717 | 114600 | 16979551850 | 32650 | 32650 | 32650 | 32600 | 338 |
| 442 | 20230717 | 114500 | 16968521650 | 32650 | 32650 | 32650 | 32600 | 299 |
| 443 | 20230717 | 114400 | 16958763300 | 32650 | 32600 | 32650 | 32600 | 1191 |
| 444 | 20230717 | 114300 | 16919932350 | 32600 | 32600 | 32700 | 32600 | 5326 |
| 445 | 20230717 | 114200 | 16746086800 | 32600 | 32600 | 32650 | 32600 | 468 |
| 446 | 20230717 | 114100 | 16730819200 | 32600 | 32600 | 32650 | 32600 | 1323 |
| 447 | 20230717 | 114000 | 16687687300 | 32600 | 32600 | 32650 | 32600 | 2210 |
| 448 | 20230717 | 113900 | 16615637500 | 32600 | 32600 | 32650 | 32600 | 1534 |
| 449 | 20230717 | 113800 | 16565621700 | 32650 | 32600 | 32650 | 32600 | 1428 |
| 450 | 20230717 | 113700 | 16519052300 | 32600 | 32600 | 32600 | 32550 | 439 |
| 451 | 20230717 | 113600 | 16504743000 | 32600 | 32600 | 32650 | 32550 | 3047 |
| 452 | 20230717 | 113500 | 16405410250 | 32650 | 32600 | 32650 | 32600 | 1068 |
| 453 | 20230717 | 113400 | 16370565600 | 32600 | 32650 | 32650 | 32600 | 354 |
| 454 | 20230717 | 113300 | 16359016700 | 32600 | 32600 | 32700 | 32600 | 691 |
| 455 | 20230717 | 113200 | 16336458600 | 32700 | 32650 | 32700 | 32650 | 7164 |
| 456 | 20230717 | 113100 | 16102549750 | 32650 | 32700 | 32700 | 32650 | 359 |
| 457 | 20230717 | 113000 | 16090827450 | 32700 | 32650 | 32700 | 32650 | 344 |
| 458 | 20230717 | 112900 | 16079589800 | 32650 | 32650 | 32700 | 32650 | 1003 |
| 459 | 20230717 | 112800 | 16046840800 | 32650 | 32650 | 32700 | 32650 | 585 |
| 460 | 20230717 | 112700 | 16027729150 | 32650 | 32600 | 32700 | 32600 | 2506 |
| 461 | 20230717 | 112600 | 15945908950 | 32650 | 32650 | 32650 | 32600 | 2276 |
| 462 | 20230717 | 112500 | 15871694400 | 32600 | 32650 | 32700 | 32600 | 715 |
| 463 | 20230717 | 112400 | 15848348150 | 32650 | 32650 | 32700 | 32650 | 785 |
| 464 | 20230717 | 112300 | 15822712700 | 32650 | 32700 | 32700 | 32650 | 1395 |
| 465 | 20230717 | 112200 | 15777164650 | 32650 | 32700 | 32700 | 32650 | 2474 |
| 466 | 20230717 | 112100 | 15696386900 | 32600 | 32650 | 32700 | 32550 | 15063 |
| 467 | 20230717 | 112000 | 15204941950 | 32650 | 32700 | 32700 | 32650 | 213 |
| 468 | 20230717 | 111900 | 15197982800 | 32700 | 32650 | 32700 | 32650 | 109 |
| 469 | 20230717 | 111800 | 15194422200 | 32650 | 32650 | 32700 | 32650 | 402 |
| 470 | 20230717 | 111700 | 15181289750 | 32650 | 32650 | 32700 | 32650 | 342 |
| 471 | 20230717 | 111600 | 15170123300 | 32650 | 32650 | 32700 | 32650 | 169 |
| 472 | 20230717 | 111500 | 15164604900 | 32700 | 32650 | 32700 | 32650 | 2194 |
| 473 | 20230717 | 111400 | 15092964200 | 32650 | 32650 | 32700 | 32600 | 5077 |
| 474 | 20230717 | 111300 | 14927293950 | 32700 | 32650 | 32700 | 32650 | 974 |
| 475 | 20230717 | 111200 | 14895489800 | 32650 | 32700 | 32700 | 32650 | 234 |
| 476 | 20230717 | 111100 | 14887845100 | 32650 | 32650 | 32700 | 32650 | 133 |
| 477 | 20230717 | 111000 | 14883501650 | 32700 | 32700 | 32750 | 32650 | 1366 |
| 478 | 20230717 | 110900 | 14838842850 | 32750 | 32750 | 32750 | 32700 | 2639 |
| 479 | 20230717 | 110800 | 14752423600 | 32750 | 32700 | 32750 | 32700 | 1115 |
| 480 | 20230717 | 110700 | 14715958900 | 32700 | 32750 | 32750 | 32650 | 1339 |
| 481 | 20230717 | 110600 | 14672215000 | 32750 | 32650 | 32750 | 32650 | 4404 |
| 482 | 20230717 | 110500 | 14528120200 | 32650 | 32650 | 32700 | 32650 | 914 |
| 483 | 20230717 | 110400 | 14498277600 | 32650 | 32650 | 32700 | 32600 | 795 |
| 484 | 20230717 | 110300 | 14472315200 | 32650 | 32650 | 32700 | 32600 | 11233 |
| 485 | 20230717 | 110200 | 14105452000 | 32700 | 32700 | 32700 | 32650 | 433 |
| 486 | 20230717 | 110100 | 14091294300 | 32650 | 32650 | 32750 | 32650 | 4237 |
| 487 | 20230717 | 110000 | 13952741850 | 32700 | 32700 | 32700 | 32650 | 1992 |
| 488 | 20230717 | 105900 | 13887654250 | 32650 | 32750 | 32800 | 32650 | 3854 |
| 489 | 20230717 | 105800 | 13761499100 | 32800 | 32800 | 32800 | 32750 | 270 |
| 490 | 20230717 | 105700 | 13752650350 | 32750 | 32800 | 32800 | 32750 | 283 |
| 491 | 20230717 | 105600 | 13743373600 | 32800 | 32800 | 32800 | 32750 | 531 |
| 492 | 20230717 | 105500 | 13725972950 | 32800 | 32800 | 32800 | 32750 | 133 |
| 493 | 20230717 | 105400 | 13721611150 | 32700 | 32850 | 32850 | 32700 | 3525 |
| 494 | 20230717 | 105300 | 13606146250 | 32800 | 32850 | 32850 | 32800 | 1433 |
| 495 | 20230717 | 105200 | 13559123200 | 32800 | 32800 | 32850 | 32800 | 343 |
| 496 | 20230717 | 105100 | 13547858700 | 32850 | 32850 | 32850 | 32800 | 696 |
| 497 | 20230717 | 105000 | 13525001600 | 32850 | 32800 | 32850 | 32750 | 349 |
| 498 | 20230717 | 104900 | 13513548750 | 32800 | 32800 | 32850 | 32750 | 1684 |
| 499 | 20230717 | 104800 | 13458323950 | 32800 | 32850 | 32850 | 32750 | 5131 |
| 500 | 20230717 | 104700 | 13290158550 | 32850 | 32800 | 32850 | 32800 | 1497 |
| 501 | 20230717 | 104600 | 13241048750 | 32850 | 32850 | 32900 | 32800 | 6365 |
| 502 | 20230717 | 104500 | 13032060900 | 32850 | 32850 | 32850 | 32800 | 2085 |
| 503 | 20230717 | 104400 | 12963604000 | 32850 | 32750 | 32850 | 32750 | 3107 |
| 504 | 20230717 | 104300 | 12861695100 | 32800 | 32750 | 32800 | 32750 | 2486 |
| 505 | 20230717 | 104200 | 12780195300 | 32750 | 32750 | 32750 | 32700 | 285 |
| 506 | 20230717 | 104100 | 12770868100 | 32750 | 32750 | 32750 | 32700 | 97 |
| 507 | 20230717 | 104000 | 12767691950 | 32750 | 32700 | 32750 | 32650 | 1207 |
| 508 | 20230717 | 103900 | 12728222900 | 32750 | 32750 | 32750 | 32700 | 1333 |
| 509 | 20230717 | 103800 | 12684621500 | 32750 | 32750 | 32750 | 32700 | 135 |
| 510 | 20230717 | 103700 | 12680204650 | 32750 | 32700 | 32800 | 32700 | 2258 |
| 511 | 20230717 | 103600 | 12606257550 | 32700 | 32700 | 32750 | 32700 | 1857 |
| 512 | 20230717 | 103500 | 12545528750 | 32700 | 32750 | 32750 | 32700 | 2821 |
| 513 | 20230717 | 103400 | 12453239150 | 32800 | 32800 | 32800 | 32750 | 270 |
| 514 | 20230717 | 103300 | 12444387800 | 32800 | 32750 | 32800 | 32700 | 447 |
| 515 | 20230717 | 103200 | 12429749000 | 32700 | 32800 | 32800 | 32700 | 1384 |
| 516 | 20230717 | 103100 | 12384459150 | 32750 | 32750 | 32750 | 32700 | 527 |
| 517 | 20230717 | 103000 | 12367202950 | 32700 | 32700 | 32750 | 32650 | 4088 |
| 518 | 20230717 | 102900 | 12233467300 | 32650 | 32650 | 32700 | 32650 | 467 |
| 519 | 20230717 | 102800 | 12218219500 | 32650 | 32650 | 32700 | 32650 | 2109 |
| 520 | 20230717 | 102700 | 12149359800 | 32650 | 32650 | 32700 | 32650 | 2347 |
| 521 | 20230717 | 102600 | 12072725050 | 32650 | 32650 | 32650 | 32650 | 410 |
| 522 | 20230717 | 102500 | 12059338550 | 32650 | 32650 | 32700 | 32600 | 2860 |
| 523 | 20230717 | 102400 | 11965976500 | 32650 | 32600 | 32700 | 32600 | 1575 |
| 524 | 20230717 | 102300 | 11914554850 | 32600 | 32650 | 32650 | 32600 | 4953 |
| 525 | 20230717 | 102200 | 11752892150 | 32650 | 32650 | 32700 | 32650 | 229 |
| 526 | 20230717 | 102100 | 11745411250 | 32700 | 32700 | 32700 | 32650 | 340 |
| 527 | 20230717 | 102000 | 11734301200 | 32700 | 32700 | 32700 | 32650 | 3352 |
| 528 | 20230717 | 101900 | 11624695350 | 32700 | 32700 | 32750 | 32700 | 762 |
| 529 | 20230717 | 101800 | 11599776300 | 32700 | 32700 | 32750 | 32700 | 2241 |
| 530 | 20230717 | 101700 | 11526447500 | 32700 | 32750 | 32750 | 32700 | 2628 |
| 531 | 20230717 | 101600 | 11440434000 | 32750 | 32750 | 32800 | 32750 | 1423 |
| 532 | 20230717 | 101500 | 11393822650 | 32750 | 32750 | 32800 | 32750 | 787 |
| 533 | 20230717 | 101400 | 11368041200 | 32750 | 32750 | 32800 | 32750 | 106 |
| 534 | 20230717 | 101300 | 11364569300 | 32750 | 32750 | 32800 | 32750 | 581 |
| 535 | 20230717 | 101200 | 11345525200 | 32750 | 32800 | 32850 | 32750 | 184 |
| 536 | 20230717 | 101100 | 11339492000 | 32800 | 32750 | 32800 | 32750 | 4375 |
| 537 | 20230717 | 101000 | 11196051550 | 32750 | 32800 | 32850 | 32750 | 2005 |
| 538 | 20230717 | 100900 | 11130338200 | 32800 | 32750 | 32850 | 32750 | 1015 |
| 539 | 20230717 | 100800 | 11097046050 | 32750 | 32800 | 32850 | 32750 | 1424 |
| 540 | 20230717 | 100700 | 11050331800 | 32800 | 32750 | 32800 | 32750 | 2051 |
| 541 | 20230717 | 100600 | 10983100400 | 32750 | 32750 | 32850 | 32750 | 5972 |
| 542 | 20230717 | 100500 | 10787370250 | 32750 | 32800 | 32850 | 32750 | 1175 |
| 543 | 20230717 | 100400 | 10748792600 | 32800 | 32800 | 32850 | 32800 | 1154 |
| 544 | 20230717 | 100300 | 10710939500 | 32800 | 32850 | 32900 | 32750 | 1620 |
| 545 | 20230717 | 100200 | 10657790300 | 32850 | 32850 | 32900 | 32800 | 3291 |
| 546 | 20230717 | 100100 | 10549658250 | 32850 | 32800 | 32900 | 32750 | 4020 |
| 547 | 20230717 | 100000 | 10417711600 | 32800 | 32800 | 32800 | 32750 | 597 |
| 548 | 20230717 | 095900 | 10398134450 | 32750 | 32750 | 32800 | 32750 | 348 |
| 549 | 20230717 | 095800 | 10386737300 | 32750 | 32800 | 32800 | 32750 | 577 |
| 550 | 20230717 | 095700 | 10367836300 | 32800 | 32800 | 32800 | 32750 | 1842 |
| 551 | 20230717 | 095600 | 10307430800 | 32800 | 32800 | 32800 | 32750 | 1985 |
| 552 | 20230717 | 095500 | 10242383150 | 32750 | 32900 | 32900 | 32750 | 2453 |
| 553 | 20230717 | 095400 | 10161913000 | 32900 | 32900 | 32900 | 32800 | 2969 |
| 554 | 20230717 | 095300 | 10064299950 | 32850 | 32900 | 32900 | 32850 | 1272 |
| 555 | 20230717 | 095200 | 10022487700 | 32850 | 32800 | 32950 | 32800 | 4442 |
| 556 | 20230717 | 095100 | 9876342850 | 32800 | 32850 | 32900 | 32750 | 11736 |
| 557 | 20230717 | 095000 | 9491018000 | 32850 | 32850 | 32850 | 32800 | 694 |
| 558 | 20230717 | 094900 | 9468235750 | 32850 | 32850 | 32850 | 32700 | 4297 |
| 559 | 20230717 | 094800 | 9327189400 | 32850 | 32750 | 32900 | 32750 | 4330 |
| 560 | 20230717 | 094700 | 9184989450 | 32750 | 32800 | 32850 | 32750 | 4272 |
| 561 | 20230717 | 094600 | 9044843350 | 32750 | 32750 | 32800 | 32750 | 222 |
| 562 | 20230717 | 094500 | 9037567500 | 32750 | 32700 | 32800 | 32700 | 2058 |
| 563 | 20230717 | 094400 | 8970152350 | 32700 | 32700 | 32750 | 32700 | 1603 |
| 564 | 20230717 | 094300 | 8917719300 | 32700 | 32750 | 32750 | 32700 | 3728 |
| 565 | 20230717 | 094200 | 8795709950 | 32750 | 32800 | 32850 | 32700 | 4895 |
| 566 | 20230717 | 094100 | 8635376150 | 32800 | 32700 | 32850 | 32700 | 195 |
| 567 | 20230717 | 094000 | 8628983400 | 32800 | 32800 | 32850 | 32700 | 10879 |
| 568 | 20230717 | 093900 | 8272509850 | 32800 | 32850 | 32900 | 32800 | 1218 |
| 569 | 20230717 | 093800 | 8232488050 | 32850 | 32850 | 32900 | 32850 | 1933 |
| 570 | 20230717 | 093700 | 8168985100 | 32900 | 32900 | 32900 | 32850 | 955 |
| 571 | 20230717 | 093600 | 8137570800 | 32900 | 32750 | 32900 | 32750 | 3936 |
| 572 | 20230717 | 093500 | 8008456300 | 32800 | 32900 | 32950 | 32800 | 12119 |
| 573 | 20230717 | 093400 | 7610047550 | 32900 | 32900 | 32900 | 32850 | 5691 |
| 574 | 20230717 | 093300 | 7422884950 | 32950 | 32900 | 32950 | 32850 | 4622 |
| 575 | 20230717 | 093200 | 7270830850 | 32900 | 32900 | 32950 | 32800 | 8132 |
| 576 | 20230717 | 093100 | 7003537200 | 32950 | 32850 | 32950 | 32800 | 7501 |
| 577 | 20230717 | 093000 | 6756778200 | 32850 | 32700 | 32900 | 32700 | 6298 |
| 578 | 20230717 | 092900 | 6550021950 | 32700 | 32700 | 32750 | 32700 | 1649 |
| 579 | 20230717 | 092800 | 6496042100 | 32700 | 32750 | 32800 | 32700 | 2045 |
| 580 | 20230717 | 092700 | 6429139600 | 32750 | 32750 | 32850 | 32700 | 9453 |
| 581 | 20230717 | 092600 | 6119239150 | 32750 | 32750 | 32800 | 32700 | 1456 |
| 582 | 20230717 | 092500 | 6071560950 | 32750 | 32750 | 32800 | 32750 | 1376 |
| 583 | 20230717 | 092400 | 6026492000 | 32750 | 32600 | 32750 | 32600 | 5140 |
| 584 | 20230717 | 092300 | 5858543350 | 32650 | 32550 | 32650 | 32500 | 4147 |
| 585 | 20230717 | 092200 | 5723472200 | 32550 | 32550 | 32600 | 32550 | 2993 |
| 586 | 20230717 | 092100 | 5626049300 | 32550 | 32600 | 32650 | 32550 | 1974 |
| 587 | 20230717 | 092000 | 5561676350 | 32600 | 32550 | 32650 | 32550 | 4213 |
| 588 | 20230717 | 091900 | 5424388550 | 32550 | 32650 | 32650 | 32550 | 3538 |
| 589 | 20230717 | 091800 | 5309057200 | 32650 | 32700 | 32750 | 32600 | 10563 |
| 590 | 20230717 | 091700 | 4963879450 | 32700 | 32700 | 32700 | 32600 | 840 |
| 591 | 20230717 | 091600 | 4936421950 | 32700 | 32700 | 32750 | 32600 | 4699 |
| 592 | 20230717 | 091500 | 4782891600 | 32750 | 32700 | 32750 | 32650 | 5595 |
| 593 | 20230717 | 091400 | 4599932450 | 32700 | 32650 | 32700 | 32550 | 6428 |
| 594 | 20230717 | 091300 | 4390368800 | 32650 | 32650 | 32700 | 32550 | 4478 |
| 595 | 20230717 | 091200 | 4244277300 | 32650 | 32650 | 32750 | 32550 | 5611 |
| 596 | 20230717 | 091100 | 4061345750 | 32600 | 32600 | 32600 | 32550 | 2966 |
| 597 | 20230717 | 091000 | 3964716750 | 32650 | 32750 | 32750 | 32650 | 1249 |
| 598 | 20230717 | 090900 | 3923900100 | 32750 | 32650 | 32800 | 32600 | 4887 |
| 599 | 20230717 | 090800 | 3764088700 | 32650 | 32550 | 32650 | 32500 | 6486 |
| 600 | 20230717 | 090700 | 3552876600 | 32550 | 32750 | 32800 | 32550 | 7711 |
| 601 | 20230717 | 090600 | 3301059500 | 32700 | 32700 | 32800 | 32650 | 6378 |
| 602 | 20230717 | 090500 | 3092518500 | 32750 | 32750 | 32800 | 32650 | 5335 |
| 603 | 20230717 | 090400 | 2917982900 | 32800 | 32850 | 32900 | 32750 | 6820 |
| 604 | 20230717 | 090300 | 2694142750 | 32850 | 32900 | 32950 | 32800 | 12242 |
| 605 | 20230717 | 090200 | 2291672650 | 32900 | 32900 | 33050 | 32850 | 19368 |
| 606 | 20230717 | 090100 | 1653228950 | 32900 | 32700 | 33000 | 32500 | 19184 |
| 607 | 20230717 | 090000 | 1024996500 | 32700 | 32700 | 32750 | 32550 | 31371 |