34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 193000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 34233 |
| 3 | 20230713 | 192900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20230713 | 192800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20230713 | 192700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20230713 | 192600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20230713 | 192500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20230713 | 192400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20230713 | 192300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20230713 | 192200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20230713 | 192100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20230713 | 192000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20230713 | 191900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20230713 | 191800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20230713 | 191700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20230713 | 191600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20230713 | 191500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20230713 | 191400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20230713 | 191300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20230713 | 191200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20230713 | 191100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20230713 | 191000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20230713 | 190900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20230713 | 190800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20230713 | 190700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20230713 | 190600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20230713 | 190500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20230713 | 190400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20230713 | 190300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20230713 | 190200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20230713 | 190100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20230713 | 190000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 34233 |
| 33 | 20230713 | 185900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20230713 | 185800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20230713 | 185700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20230713 | 185600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20230713 | 185500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20230713 | 185400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20230713 | 185300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20230713 | 185200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20230713 | 185100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20230713 | 185000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20230713 | 184900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20230713 | 184800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20230713 | 184700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20230713 | 184600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20230713 | 184500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20230713 | 184400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20230713 | 184300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20230713 | 184200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20230713 | 184100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20230713 | 184000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20230713 | 183900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20230713 | 183800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20230713 | 183700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20230713 | 183600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20230713 | 183500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20230713 | 183400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20230713 | 183300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20230713 | 183200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20230713 | 183100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20230713 | 183000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 34233 |
| 63 | 20230713 | 182900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20230713 | 182800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20230713 | 182700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20230713 | 182600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20230713 | 182500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20230713 | 182400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20230713 | 182300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20230713 | 182200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20230713 | 182100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20230713 | 182000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20230713 | 181900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20230713 | 181800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20230713 | 181700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20230713 | 181600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20230713 | 181500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20230713 | 181400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20230713 | 181300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20230713 | 181200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20230713 | 181100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20230713 | 181000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20230713 | 180900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20230713 | 180800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20230713 | 180700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20230713 | 180600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20230713 | 180500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20230713 | 180400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20230713 | 180300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20230713 | 180200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20230713 | 180100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20230713 | 180000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 34233 |
| 93 | 20230713 | 175900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20230713 | 175800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20230713 | 175700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20230713 | 175600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20230713 | 175500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20230713 | 175400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20230713 | 175300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20230713 | 175200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20230713 | 175100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20230713 | 175000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20230713 | 174900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20230713 | 174800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20230713 | 174700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20230713 | 174600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20230713 | 174500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20230713 | 174400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20230713 | 174300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20230713 | 174200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20230713 | 174100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20230713 | 174000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20230713 | 173900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20230713 | 173800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20230713 | 173700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20230713 | 173600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20230713 | 173500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20230713 | 173400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20230713 | 173300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20230713 | 173200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20230713 | 173100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20230713 | 173000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 34233 |
| 123 | 20230713 | 172900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20230713 | 172800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20230713 | 172700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20230713 | 172600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20230713 | 172500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20230713 | 172400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20230713 | 172300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20230713 | 172200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20230713 | 172100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20230713 | 172000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20230713 | 171900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20230713 | 171800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20230713 | 171700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 136 | 20230713 | 171600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20230713 | 171500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20230713 | 171400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20230713 | 171300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20230713 | 171200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20230713 | 171100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20230713 | 171000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20230713 | 170900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20230713 | 170800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20230713 | 170700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20230713 | 170600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 147 | 20230713 | 170500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 148 | 20230713 | 170400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 149 | 20230713 | 170300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 150 | 20230713 | 170200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 151 | 20230713 | 170100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 152 | 20230713 | 170000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 34233 |
| 153 | 20230713 | 165900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 154 | 20230713 | 165800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 155 | 20230713 | 165700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 156 | 20230713 | 165600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 157 | 20230713 | 165500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 158 | 20230713 | 165400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 159 | 20230713 | 165300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 160 | 20230713 | 165200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 161 | 20230713 | 165100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 162 | 20230713 | 165000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 163 | 20230713 | 164900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 164 | 20230713 | 164800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 165 | 20230713 | 164700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 166 | 20230713 | 164600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 167 | 20230713 | 164500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 168 | 20230713 | 164400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 169 | 20230713 | 164300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 170 | 20230713 | 164200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 171 | 20230713 | 164100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 172 | 20230713 | 164000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 173 | 20230713 | 163900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 174 | 20230713 | 163800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 175 | 20230713 | 163700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 176 | 20230713 | 163600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 177 | 20230713 | 163500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 178 | 20230713 | 163400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 179 | 20230713 | 163300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 180 | 20230713 | 163200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 181 | 20230713 | 163100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 182 | 20230713 | 163000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 34233 |
| 183 | 20230713 | 162900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 184 | 20230713 | 162800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 185 | 20230713 | 162700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 186 | 20230713 | 162600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 187 | 20230713 | 162500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 188 | 20230713 | 162400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 189 | 20230713 | 162300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 190 | 20230713 | 162200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 191 | 20230713 | 162100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 192 | 20230713 | 162000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 193 | 20230713 | 161900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 194 | 20230713 | 161800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 195 | 20230713 | 161700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 196 | 20230713 | 161600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 197 | 20230713 | 161500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 198 | 20230713 | 161400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 199 | 20230713 | 161300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 200 | 20230713 | 161200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 201 | 20230713 | 161100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 202 | 20230713 | 161000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 203 | 20230713 | 160900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 204 | 20230713 | 160800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 205 | 20230713 | 160700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 206 | 20230713 | 160600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 207 | 20230713 | 160500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 208 | 20230713 | 160400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 209 | 20230713 | 160300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 210 | 20230713 | 160200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 211 | 20230713 | 160100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 212 | 20230713 | 160000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 34233 |
| 213 | 20230713 | 155900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 214 | 20230713 | 155800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 215 | 20230713 | 155700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 216 | 20230713 | 155600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 217 | 20230713 | 155500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 218 | 20230713 | 155400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 219 | 20230713 | 155300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 220 | 20230713 | 155200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 221 | 20230713 | 155100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 222 | 20230713 | 155000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 223 | 20230713 | 154900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 224 | 20230713 | 154800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 225 | 20230713 | 154700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 226 | 20230713 | 154600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 227 | 20230713 | 154500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 228 | 20230713 | 154400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 229 | 20230713 | 154300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 230 | 20230713 | 154200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 231 | 20230713 | 154100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 232 | 20230713 | 154000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 233 | 20230713 | 153900 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 234 | 20230713 | 153800 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 235 | 20230713 | 153700 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 236 | 20230713 | 153600 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 237 | 20230713 | 153500 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 238 | 20230713 | 153400 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 239 | 20230713 | 153300 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 240 | 20230713 | 153200 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 241 | 20230713 | 153100 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 242 | 20230713 | 153000 | 7427976200 | 37000 | 37000 | 37000 | 37000 | 68466 |
| 243 | 20230713 | 152900 | 6161355200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 244 | 20230713 | 152800 | 6161355200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 245 | 20230713 | 152700 | 6161355200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 246 | 20230713 | 152600 | 6161355200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 247 | 20230713 | 152500 | 6161355200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 248 | 20230713 | 152400 | 6161355200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 249 | 20230713 | 152300 | 6161355200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 250 | 20230713 | 152200 | 6161355200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 251 | 20230713 | 152100 | 6161355200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 252 | 20230713 | 152000 | 6161355200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 253 | 20230713 | 151900 | 6161355200 | 36800 | 36750 | 36800 | 36750 | 531 |
| 254 | 20230713 | 151800 | 6141837100 | 36750 | 36750 | 36750 | 36750 | 302 |
| 255 | 20230713 | 151700 | 6130738600 | 36750 | 36700 | 36800 | 36700 | 1955 |
| 256 | 20230713 | 151600 | 6058892300 | 36700 | 36700 | 36750 | 36700 | 581 |
| 257 | 20230713 | 151500 | 6037555450 | 36750 | 36700 | 36750 | 36700 | 478 |
| 258 | 20230713 | 151400 | 6020001900 | 36700 | 36700 | 36700 | 36700 | 85 |
| 259 | 20230713 | 151300 | 6016882400 | 36750 | 36750 | 36750 | 36750 | 532 |
| 260 | 20230713 | 151200 | 5997331400 | 36750 | 36750 | 36750 | 36750 | 727 |
| 261 | 20230713 | 151100 | 5970614150 | 36750 | 36750 | 36800 | 36700 | 409 |
| 262 | 20230713 | 151000 | 5955583450 | 36750 | 36700 | 36750 | 36700 | 119 |
| 263 | 20230713 | 150900 | 5951211800 | 36750 | 36700 | 36750 | 36700 | 111 |
| 264 | 20230713 | 150800 | 5947137750 | 36750 | 36700 | 36750 | 36700 | 22 |
| 265 | 20230713 | 150700 | 5946330300 | 36750 | 36750 | 36750 | 36700 | 386 |
| 266 | 20230713 | 150600 | 5932163400 | 36750 | 36700 | 36750 | 36700 | 585 |
| 267 | 20230713 | 150500 | 5910665800 | 36750 | 36700 | 36750 | 36700 | 120 |
| 268 | 20230713 | 150400 | 5906255850 | 36700 | 36750 | 36750 | 36700 | 53 |
| 269 | 20230713 | 150300 | 5904309750 | 36750 | 36750 | 36750 | 36700 | 45 |
| 270 | 20230713 | 150200 | 5902656100 | 36750 | 36750 | 36750 | 36700 | 47 |
| 271 | 20230713 | 150100 | 5900930050 | 36750 | 36700 | 36750 | 36700 | 1091 |
| 272 | 20230713 | 150000 | 5860845900 | 36750 | 36700 | 36750 | 36700 | 44 |
| 273 | 20230713 | 145900 | 5859230900 | 36700 | 36700 | 36750 | 36700 | 2121 |
| 274 | 20230713 | 145800 | 5781389950 | 36700 | 36700 | 36700 | 36700 | 72 |
| 275 | 20230713 | 145700 | 5778747550 | 36700 | 36700 | 36750 | 36700 | 75 |
| 276 | 20230713 | 145600 | 5775992750 | 36750 | 36750 | 36750 | 36700 | 1500 |
| 277 | 20230713 | 145500 | 5720871550 | 36700 | 36700 | 36750 | 36700 | 137 |
| 278 | 20230713 | 145400 | 5715838650 | 36750 | 36700 | 36750 | 36700 | 479 |
| 279 | 20230713 | 145300 | 5698259200 | 36700 | 36750 | 36750 | 36700 | 140 |
| 280 | 20230713 | 145200 | 5693121050 | 36750 | 36750 | 36750 | 36700 | 94 |
| 281 | 20230713 | 145100 | 5689667450 | 36700 | 36700 | 36700 | 36700 | 614 |
| 282 | 20230713 | 145000 | 5667133650 | 36700 | 36700 | 36700 | 36700 | 89 |
| 283 | 20230713 | 144900 | 5663867350 | 36700 | 36650 | 36750 | 36650 | 132 |
| 284 | 20230713 | 144800 | 5659023050 | 36700 | 36700 | 36700 | 36650 | 516 |
| 285 | 20230713 | 144700 | 5640087750 | 36650 | 36700 | 36700 | 36650 | 169 |
| 286 | 20230713 | 144600 | 5633886700 | 36700 | 36650 | 36700 | 36650 | 221 |
| 287 | 20230713 | 144500 | 5625777900 | 36650 | 36650 | 36700 | 36650 | 328 |
| 288 | 20230713 | 144400 | 5613741700 | 36650 | 36700 | 36700 | 36650 | 19 |
| 289 | 20230713 | 144300 | 5613045250 | 36650 | 36700 | 36700 | 36650 | 49 |
| 290 | 20230713 | 144200 | 5611249350 | 36650 | 36650 | 36650 | 36650 | 15 |
| 291 | 20230713 | 144100 | 5610699600 | 36650 | 36700 | 36700 | 36650 | 75 |
| 292 | 20230713 | 144000 | 5607950300 | 36700 | 36650 | 36700 | 36650 | 817 |
| 293 | 20230713 | 143900 | 5578007200 | 36650 | 36650 | 36700 | 36650 | 113 |
| 294 | 20230713 | 143800 | 5573865700 | 36650 | 36600 | 36700 | 36600 | 947 |
| 295 | 20230713 | 143700 | 5539158350 | 36650 | 36650 | 36650 | 36600 | 341 |
| 296 | 20230713 | 143600 | 5526661750 | 36650 | 36600 | 36650 | 36600 | 53 |
| 297 | 20230713 | 143500 | 5524721800 | 36600 | 36600 | 36650 | 36600 | 17 |
| 298 | 20230713 | 143400 | 5524099550 | 36600 | 36650 | 36650 | 36600 | 58 |
| 299 | 20230713 | 143300 | 5521975750 | 36650 | 36600 | 36650 | 36600 | 34 |
| 300 | 20230713 | 143200 | 5520730350 | 36600 | 36650 | 36650 | 36600 | 80 |
| 301 | 20230713 | 143100 | 5517802300 | 36600 | 36600 | 36600 | 36600 | 25 |
| 302 | 20230713 | 143000 | 5516887300 | 36600 | 36650 | 36650 | 36600 | 37 |
| 303 | 20230713 | 142900 | 5515532150 | 36650 | 36600 | 36650 | 36600 | 200 |
| 304 | 20230713 | 142800 | 5508209600 | 36600 | 36600 | 36600 | 36550 | 420 |
| 305 | 20230713 | 142700 | 5492838300 | 36550 | 36550 | 36600 | 36550 | 151 |
| 306 | 20230713 | 142600 | 5487319200 | 36550 | 36600 | 36600 | 36550 | 639 |
| 307 | 20230713 | 142500 | 5463932600 | 36600 | 36600 | 36650 | 36600 | 1259 |
| 308 | 20230713 | 142400 | 5417853150 | 36600 | 36600 | 36600 | 36600 | 1507 |
| 309 | 20230713 | 142300 | 5362696950 | 36650 | 36600 | 36650 | 36600 | 153 |
| 310 | 20230713 | 142200 | 5357094550 | 36600 | 36600 | 36650 | 36600 | 1508 |
| 311 | 20230713 | 142100 | 5301899150 | 36600 | 36650 | 36650 | 36600 | 31 |
| 312 | 20230713 | 142000 | 5300764350 | 36650 | 36600 | 36650 | 36600 | 356 |
| 313 | 20230713 | 141900 | 5287733700 | 36650 | 36650 | 36650 | 36600 | 333 |
| 314 | 20230713 | 141800 | 5275531750 | 36600 | 36600 | 36600 | 36600 | 50 |
| 315 | 20230713 | 141700 | 5273701750 | 36600 | 36600 | 36600 | 36600 | 136 |
| 316 | 20230713 | 141600 | 5268724150 | 36600 | 36600 | 36600 | 36600 | 145 |
| 317 | 20230713 | 141500 | 5263417150 | 36600 | 36650 | 36650 | 36600 | 169 |
| 318 | 20230713 | 141400 | 5257227550 | 36650 | 36600 | 36650 | 36600 | 139 |
| 319 | 20230713 | 141300 | 5252134550 | 36600 | 36600 | 36600 | 36600 | 35 |
| 320 | 20230713 | 141200 | 5250853550 | 36600 | 36600 | 36600 | 36600 | 180 |
| 321 | 20230713 | 141100 | 5244265550 | 36600 | 36600 | 36650 | 36600 | 37 |
| 322 | 20230713 | 141000 | 5242911200 | 36600 | 36600 | 36600 | 36600 | 25 |
| 323 | 20230713 | 140900 | 5241996200 | 36600 | 36600 | 36600 | 36600 | 17 |
| 324 | 20230713 | 140800 | 5241374000 | 36600 | 36600 | 36600 | 36600 | 41 |
| 325 | 20230713 | 140700 | 5239873400 | 36600 | 36600 | 36650 | 36600 | 35 |
| 326 | 20230713 | 140600 | 5238591950 | 36600 | 36600 | 36650 | 36600 | 372 |
| 327 | 20230713 | 140500 | 5224971200 | 36600 | 36650 | 36650 | 36600 | 93 |
| 328 | 20230713 | 140400 | 5221564650 | 36650 | 36600 | 36650 | 36600 | 288 |
| 329 | 20230713 | 140300 | 5211010600 | 36600 | 36600 | 36600 | 36600 | 24 |
| 330 | 20230713 | 140200 | 5210132200 | 36600 | 36600 | 36600 | 36600 | 46 |
| 331 | 20230713 | 140100 | 5208448600 | 36600 | 36650 | 36650 | 36600 | 84 |
| 332 | 20230713 | 140000 | 5205371250 | 36650 | 36600 | 36700 | 36600 | 713 |
| 333 | 20230713 | 135900 | 5179240950 | 36600 | 36600 | 36650 | 36600 | 190 |
| 334 | 20230713 | 135800 | 5172286900 | 36600 | 36600 | 36650 | 36600 | 342 |
| 335 | 20230713 | 135700 | 5159769200 | 36600 | 36650 | 36650 | 36600 | 364 |
| 336 | 20230713 | 135600 | 5146436150 | 36650 | 36600 | 36650 | 36600 | 344 |
| 337 | 20230713 | 135500 | 5133834400 | 36600 | 36650 | 36650 | 36600 | 371 |
| 338 | 20230713 | 135400 | 5120237650 | 36650 | 36650 | 36700 | 36650 | 664 |
| 339 | 20230713 | 135300 | 5095901350 | 36650 | 36650 | 36650 | 36650 | 158 |
| 340 | 20230713 | 135200 | 5090110650 | 36650 | 36650 | 36650 | 36650 | 185 |
| 341 | 20230713 | 135100 | 5083330400 | 36650 | 36650 | 36650 | 36650 | 135 |
| 342 | 20230713 | 135000 | 5078382650 | 36650 | 36650 | 36700 | 36650 | 114 |
| 343 | 20230713 | 134900 | 5074204100 | 36650 | 36650 | 36700 | 36650 | 205 |
| 344 | 20230713 | 134800 | 5066689000 | 36700 | 36700 | 36700 | 36700 | 54 |
| 345 | 20230713 | 134700 | 5064707200 | 36700 | 36700 | 36700 | 36650 | 375 |
| 346 | 20230713 | 134600 | 5050962850 | 36650 | 36650 | 36650 | 36650 | 23 |
| 347 | 20230713 | 134500 | 5050119900 | 36650 | 36750 | 36750 | 36650 | 336 |
| 348 | 20230713 | 134400 | 5037789000 | 36750 | 36700 | 36750 | 36700 | 136 |
| 349 | 20230713 | 134300 | 5032797750 | 36700 | 36700 | 36700 | 36700 | 175 |
| 350 | 20230713 | 134200 | 5026375250 | 36800 | 36700 | 36800 | 36700 | 2500 |
| 351 | 20230713 | 134100 | 4934464350 | 36650 | 36650 | 36650 | 36650 | 577 |
| 352 | 20230713 | 134000 | 4913317300 | 36650 | 36650 | 36650 | 36650 | 332 |
| 353 | 20230713 | 133900 | 4901149500 | 36650 | 36700 | 36700 | 36650 | 1751 |
| 354 | 20230713 | 133800 | 4836960350 | 36700 | 36700 | 36700 | 36700 | 157 |
| 355 | 20230713 | 133700 | 4831198450 | 36700 | 36700 | 36750 | 36700 | 84 |
| 356 | 20230713 | 133600 | 4828115500 | 36750 | 36700 | 36750 | 36700 | 337 |
| 357 | 20230713 | 133500 | 4815744950 | 36750 | 36700 | 36750 | 36700 | 2631 |
| 358 | 20230713 | 133400 | 4719184950 | 36700 | 36700 | 36700 | 36700 | 135 |
| 359 | 20230713 | 133300 | 4714230450 | 36700 | 36750 | 36750 | 36700 | 42 |
| 360 | 20230713 | 133200 | 4712689000 | 36700 | 36700 | 36750 | 36650 | 560 |
| 361 | 20230713 | 133100 | 4692138450 | 36650 | 36650 | 36700 | 36650 | 161 |
| 362 | 20230713 | 133000 | 4686237750 | 36700 | 36650 | 36700 | 36650 | 26 |
| 363 | 20230713 | 132900 | 4685284650 | 36650 | 36650 | 36700 | 36650 | 205 |
| 364 | 20230713 | 132800 | 4677771350 | 36700 | 36650 | 36700 | 36650 | 43 |
| 365 | 20230713 | 132700 | 4676195300 | 36650 | 36650 | 36650 | 36650 | 861 |
| 366 | 20230713 | 132600 | 4644639650 | 36650 | 36650 | 36700 | 36650 | 147 |
| 367 | 20230713 | 132500 | 4639252000 | 36700 | 36650 | 36700 | 36650 | 241 |
| 368 | 20230713 | 132400 | 4630418350 | 36700 | 36700 | 36700 | 36650 | 458 |
| 369 | 20230713 | 132300 | 4613626450 | 36700 | 36650 | 36700 | 36650 | 42 |
| 370 | 20230713 | 132200 | 4612086900 | 36650 | 36700 | 36700 | 36650 | 293 |
| 371 | 20230713 | 132100 | 4601334300 | 36700 | 36700 | 36700 | 36700 | 393 |
| 372 | 20230713 | 132000 | 4586911200 | 36700 | 36650 | 36700 | 36650 | 119 |
| 373 | 20230713 | 131900 | 4582545000 | 36700 | 36700 | 36700 | 36700 | 131 |
| 374 | 20230713 | 131800 | 4577737300 | 36650 | 36650 | 36700 | 36650 | 885 |
| 375 | 20230713 | 131700 | 4545264800 | 36750 | 36700 | 36750 | 36700 | 476 |
| 376 | 20230713 | 131600 | 4527790600 | 36700 | 36750 | 36750 | 36700 | 1178 |
| 377 | 20230713 | 131500 | 4484556050 | 36750 | 36750 | 36750 | 36750 | 19 |
| 378 | 20230713 | 131400 | 4483857800 | 36750 | 36750 | 36750 | 36700 | 279 |
| 379 | 20230713 | 131300 | 4473615800 | 36750 | 36750 | 36750 | 36700 | 49 |
| 380 | 20230713 | 131200 | 4471816150 | 36700 | 36750 | 36750 | 36700 | 161 |
| 381 | 20230713 | 131100 | 4465906150 | 36750 | 36700 | 36750 | 36700 | 80 |
| 382 | 20230713 | 131000 | 4462967400 | 36700 | 36750 | 36750 | 36700 | 245 |
| 383 | 20230713 | 130900 | 4453974050 | 36750 | 36750 | 36750 | 36750 | 52 |
| 384 | 20230713 | 130800 | 4452063050 | 36750 | 36700 | 36750 | 36700 | 151 |
| 385 | 20230713 | 130700 | 4446520550 | 36750 | 36700 | 36750 | 36700 | 128 |
| 386 | 20230713 | 130600 | 4441821900 | 36700 | 36750 | 36750 | 36700 | 352 |
| 387 | 20230713 | 130500 | 4428898250 | 36750 | 36750 | 36750 | 36750 | 48 |
| 388 | 20230713 | 130400 | 4427134250 | 36700 | 36700 | 36700 | 36700 | 3 |
| 389 | 20230713 | 130300 | 4427024150 | 36700 | 36800 | 36800 | 36700 | 748 |
| 390 | 20230713 | 130200 | 4399536000 | 36750 | 36750 | 36750 | 36750 | 330 |
| 391 | 20230713 | 130100 | 4387408500 | 36750 | 36800 | 36800 | 36750 | 149 |
| 392 | 20230713 | 130000 | 4381932100 | 36800 | 36750 | 36800 | 36700 | 160 |
| 393 | 20230713 | 125900 | 4376053150 | 36750 | 36800 | 36800 | 36750 | 500 |
| 394 | 20230713 | 125800 | 4357677150 | 36800 | 36750 | 36800 | 36750 | 88 |
| 395 | 20230713 | 125700 | 4354441850 | 36750 | 36750 | 36750 | 36700 | 203 |
| 396 | 20230713 | 125600 | 4346989550 | 36750 | 36700 | 36750 | 36700 | 557 |
| 397 | 20230713 | 125500 | 4326538150 | 36750 | 36750 | 36750 | 36700 | 241 |
| 398 | 20230713 | 125400 | 4317688150 | 36750 | 36750 | 36750 | 36750 | 52 |
| 399 | 20230713 | 125300 | 4315777150 | 36700 | 36700 | 36750 | 36700 | 197 |
| 400 | 20230713 | 125200 | 4308545300 | 36750 | 36750 | 36750 | 36700 | 140 |
| 401 | 20230713 | 125100 | 4303404350 | 36750 | 36700 | 36750 | 36700 | 16 |
| 402 | 20230713 | 125000 | 4302816600 | 36700 | 36750 | 36750 | 36700 | 168 |
| 403 | 20230713 | 124900 | 4296650500 | 36750 | 36750 | 36750 | 36700 | 76 |
| 404 | 20230713 | 124800 | 4293858300 | 36750 | 36750 | 36800 | 36750 | 195 |
| 405 | 20230713 | 124700 | 4286691800 | 36750 | 36700 | 36750 | 36700 | 144 |
| 406 | 20230713 | 124600 | 4281400900 | 36750 | 36750 | 36750 | 36700 | 148 |
| 407 | 20230713 | 124500 | 4275968650 | 36750 | 36750 | 36750 | 36750 | 94 |
| 408 | 20230713 | 124400 | 4272514150 | 36750 | 36750 | 36750 | 36750 | 162 |
| 409 | 20230713 | 124300 | 4266560650 | 36750 | 36750 | 36750 | 36750 | 24 |
| 410 | 20230713 | 124200 | 4265678650 | 36700 | 36700 | 36750 | 36700 | 250 |
| 411 | 20230713 | 124100 | 4256503000 | 36700 | 36750 | 36750 | 36700 | 62 |
| 412 | 20230713 | 124000 | 4254227200 | 36800 | 36800 | 36800 | 36750 | 575 |
| 413 | 20230713 | 123900 | 4233073950 | 36750 | 36750 | 36750 | 36750 | 580 |
| 414 | 20230713 | 123800 | 4211758950 | 36750 | 36750 | 36750 | 36750 | 82 |
| 415 | 20230713 | 123700 | 4208745450 | 36750 | 36700 | 36750 | 36700 | 221 |
| 416 | 20230713 | 123600 | 4200624800 | 36750 | 36750 | 36750 | 36750 | 275 |
| 417 | 20230713 | 123500 | 4190518550 | 36700 | 36750 | 36750 | 36700 | 265 |
| 418 | 20230713 | 123400 | 4180792550 | 36700 | 36750 | 36750 | 36700 | 230 |
| 419 | 20230713 | 123300 | 4172343550 | 36750 | 36800 | 36800 | 36750 | 956 |
| 420 | 20230713 | 123200 | 4137209800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 421 | 20230713 | 123100 | 4137209800 | 36800 | 36800 | 36800 | 36800 | 25 |
| 422 | 20230713 | 123000 | 4136289800 | 36750 | 36750 | 36800 | 36700 | 347 |
| 423 | 20230713 | 122900 | 4123543350 | 36750 | 36750 | 36750 | 36700 | 178 |
| 424 | 20230713 | 122800 | 4117008600 | 36750 | 36800 | 36800 | 36750 | 428 |
| 425 | 20230713 | 122700 | 4101276200 | 36750 | 36750 | 36750 | 36750 | 854 |
| 426 | 20230713 | 122600 | 4069891700 | 36800 | 36800 | 36800 | 36800 | 41 |
| 427 | 20230713 | 122500 | 4068382900 | 36800 | 36800 | 36800 | 36800 | 52 |
| 428 | 20230713 | 122400 | 4066469300 | 36800 | 36750 | 36800 | 36750 | 117 |
| 429 | 20230713 | 122300 | 4062164850 | 36750 | 36750 | 36750 | 36750 | 225 |
| 430 | 20230713 | 122200 | 4053896100 | 36750 | 36750 | 36750 | 36750 | 436 |
| 431 | 20230713 | 122100 | 4037873100 | 36800 | 36800 | 36800 | 36800 | 20 |
| 432 | 20230713 | 122000 | 4037137100 | 36750 | 36800 | 36800 | 36750 | 217 |
| 433 | 20230713 | 121900 | 4029152600 | 36800 | 36800 | 36800 | 36800 | 5 |
| 434 | 20230713 | 121800 | 4028968600 | 36800 | 36750 | 36800 | 36750 | 155 |
| 435 | 20230713 | 121700 | 4023271350 | 36800 | 36750 | 36800 | 36750 | 159 |
| 436 | 20230713 | 121600 | 4017421250 | 36800 | 36800 | 36800 | 36750 | 103 |
| 437 | 20230713 | 121500 | 4013633300 | 36850 | 36850 | 36850 | 36800 | 386 |
| 438 | 20230713 | 121400 | 3999420850 | 36900 | 36750 | 36900 | 36750 | 575 |
| 439 | 20230713 | 121300 | 3978241450 | 36800 | 36800 | 36800 | 36800 | 69 |
| 440 | 20230713 | 121200 | 3975702250 | 36800 | 36800 | 36800 | 36750 | 127 |
| 441 | 20230713 | 121100 | 3971031100 | 36800 | 36800 | 36850 | 36800 | 211 |
| 442 | 20230713 | 121000 | 3963263600 | 36800 | 36800 | 36800 | 36800 | 160 |
| 443 | 20230713 | 120900 | 3957375600 | 36800 | 36800 | 36800 | 36800 | 194 |
| 444 | 20230713 | 120800 | 3950236400 | 36800 | 36850 | 36850 | 36800 | 260 |
| 445 | 20230713 | 120700 | 3940656750 | 36850 | 36800 | 36850 | 36750 | 383 |
| 446 | 20230713 | 120600 | 3926567500 | 36800 | 36800 | 36800 | 36800 | 34 |
| 447 | 20230713 | 120500 | 3925316300 | 36750 | 36800 | 36800 | 36750 | 242 |
| 448 | 20230713 | 120400 | 3916421350 | 36750 | 36800 | 36800 | 36750 | 175 |
| 449 | 20230713 | 120300 | 3909989950 | 36800 | 36800 | 36800 | 36750 | 146 |
| 450 | 20230713 | 120200 | 3904623900 | 36800 | 36800 | 36800 | 36800 | 16 |
| 451 | 20230713 | 120100 | 3904035100 | 36800 | 36800 | 36800 | 36750 | 447 |
| 452 | 20230713 | 120000 | 3887598750 | 36800 | 36850 | 36850 | 36750 | 159 |
| 453 | 20230713 | 115900 | 3881748150 | 36850 | 36800 | 36850 | 36800 | 813 |
| 454 | 20230713 | 115800 | 3851819050 | 36800 | 36800 | 36850 | 36750 | 1810 |
| 455 | 20230713 | 115700 | 3785209850 | 36800 | 36850 | 36850 | 36800 | 36 |
| 456 | 20230713 | 115600 | 3783884400 | 36800 | 36850 | 36850 | 36800 | 192 |
| 457 | 20230713 | 115500 | 3776816000 | 36850 | 36800 | 36850 | 36800 | 1006 |
| 458 | 20230713 | 115400 | 3739794950 | 36850 | 36850 | 36850 | 36850 | 280 |
| 459 | 20230713 | 115300 | 3729476950 | 36900 | 36850 | 36900 | 36850 | 5034 |
| 460 | 20230713 | 115200 | 3543966150 | 36850 | 36900 | 36950 | 36850 | 614 |
| 461 | 20230713 | 115100 | 3521314650 | 36900 | 36900 | 36900 | 36850 | 2955 |
| 462 | 20230713 | 115000 | 3412276250 | 36900 | 36950 | 36950 | 36900 | 272 |
| 463 | 20230713 | 114900 | 3402238200 | 36900 | 36950 | 36950 | 36900 | 136 |
| 464 | 20230713 | 114800 | 3397213050 | 36950 | 36950 | 36950 | 36950 | 212 |
| 465 | 20230713 | 114700 | 3389379650 | 36950 | 36950 | 36950 | 36950 | 117 |
| 466 | 20230713 | 114600 | 3385056500 | 36950 | 36950 | 36950 | 36900 | 273 |
| 467 | 20230713 | 114500 | 3374975950 | 36950 | 36900 | 36950 | 36900 | 58 |
| 468 | 20230713 | 114400 | 3372833350 | 36900 | 36950 | 36950 | 36900 | 222 |
| 469 | 20230713 | 114300 | 3364631550 | 36900 | 36950 | 36950 | 36900 | 258 |
| 470 | 20230713 | 114200 | 3355110350 | 36950 | 36950 | 36950 | 36950 | 4 |
| 471 | 20230713 | 114100 | 3354962550 | 36900 | 36950 | 36950 | 36900 | 178 |
| 472 | 20230713 | 114000 | 3348393350 | 36950 | 36900 | 36950 | 36900 | 108 |
| 473 | 20230713 | 113900 | 3344405200 | 36900 | 36950 | 36950 | 36900 | 188 |
| 474 | 20230713 | 113800 | 3337460200 | 36900 | 36900 | 36900 | 36900 | 22 |
| 475 | 20230713 | 113700 | 3336648400 | 36950 | 36900 | 36950 | 36900 | 216 |
| 476 | 20230713 | 113600 | 3328674000 | 36900 | 36950 | 36950 | 36900 | 99 |
| 477 | 20230713 | 113500 | 3325019750 | 36950 | 36900 | 36950 | 36900 | 237 |
| 478 | 20230713 | 113400 | 3316273350 | 36900 | 36950 | 36950 | 36900 | 175 |
| 479 | 20230713 | 113300 | 3309808200 | 36950 | 36950 | 36950 | 36950 | 1161 |
| 480 | 20230713 | 113200 | 3266909250 | 36950 | 36950 | 36950 | 36950 | 104 |
| 481 | 20230713 | 113100 | 3263066450 | 36950 | 37000 | 37000 | 36950 | 47 |
| 482 | 20230713 | 113000 | 3261329700 | 37000 | 36950 | 37000 | 36950 | 227 |
| 483 | 20230713 | 112900 | 3252939050 | 36950 | 36950 | 36950 | 36950 | 231 |
| 484 | 20230713 | 112800 | 3244403600 | 36950 | 36950 | 37000 | 36950 | 181 |
| 485 | 20230713 | 112700 | 3237715600 | 36950 | 36950 | 36950 | 36950 | 276 |
| 486 | 20230713 | 112600 | 3227517400 | 36950 | 36950 | 36950 | 36900 | 294 |
| 487 | 20230713 | 112500 | 3216662150 | 36900 | 36900 | 36950 | 36900 | 504 |
| 488 | 20230713 | 112400 | 3198052350 | 36950 | 36900 | 36950 | 36900 | 209 |
| 489 | 20230713 | 112300 | 3190336550 | 36950 | 36950 | 36950 | 36950 | 2 |
| 490 | 20230713 | 112200 | 3190262650 | 36950 | 36900 | 36950 | 36900 | 763 |
| 491 | 20230713 | 112100 | 3162077800 | 36950 | 36900 | 36950 | 36900 | 71 |
| 492 | 20230713 | 112000 | 3159457850 | 36950 | 36900 | 36950 | 36900 | 1328 |
| 493 | 20230713 | 111900 | 3110452450 | 36950 | 36950 | 36950 | 36950 | 109 |
| 494 | 20230713 | 111800 | 3106424900 | 36900 | 36900 | 36950 | 36900 | 463 |
| 495 | 20230713 | 111700 | 3089325200 | 36950 | 36950 | 36950 | 36900 | 195 |
| 496 | 20230713 | 111600 | 3082126800 | 36950 | 36950 | 36950 | 36950 | 66 |
| 497 | 20230713 | 111500 | 3079688100 | 36900 | 36900 | 36950 | 36900 | 464 |
| 498 | 20230713 | 111400 | 3062551200 | 36900 | 36900 | 36900 | 36900 | 78 |
| 499 | 20230713 | 111300 | 3059673000 | 36950 | 36950 | 36950 | 36900 | 432 |
| 500 | 20230713 | 111200 | 3043717350 | 36950 | 36950 | 36950 | 36950 | 143 |
| 501 | 20230713 | 111100 | 3038433500 | 36900 | 36900 | 36950 | 36900 | 231 |
| 502 | 20230713 | 111000 | 3029908850 | 36900 | 36950 | 36950 | 36900 | 347 |
| 503 | 20230713 | 110900 | 3017090100 | 36950 | 36950 | 36950 | 36950 | 136 |
| 504 | 20230713 | 110800 | 3012064900 | 36900 | 36950 | 36950 | 36900 | 331 |
| 505 | 20230713 | 110700 | 2999835550 | 36900 | 36900 | 36900 | 36900 | 211 |
| 506 | 20230713 | 110600 | 2992049650 | 36900 | 36950 | 36950 | 36900 | 103 |
| 507 | 20230713 | 110500 | 2988248800 | 36900 | 36900 | 36900 | 36900 | 172 |
| 508 | 20230713 | 110400 | 2981902000 | 36950 | 36950 | 36950 | 36950 | 95 |
| 509 | 20230713 | 110300 | 2978391750 | 36950 | 36950 | 36950 | 36950 | 81 |
| 510 | 20230713 | 110200 | 2975398800 | 36950 | 37000 | 37000 | 36950 | 141 |
| 511 | 20230713 | 110100 | 2970188550 | 36950 | 36950 | 37000 | 36950 | 304 |
| 512 | 20230713 | 110000 | 2958945150 | 36900 | 36900 | 36950 | 36900 | 219 |
| 513 | 20230713 | 105900 | 2950862600 | 36900 | 36900 | 36950 | 36900 | 553 |
| 514 | 20230713 | 105800 | 2930455750 | 36900 | 36950 | 36950 | 36900 | 201 |
| 515 | 20230713 | 105700 | 2923036800 | 36950 | 36950 | 36950 | 36900 | 178 |
| 516 | 20230713 | 105600 | 2916459850 | 36900 | 36900 | 36950 | 36900 | 266 |
| 517 | 20230713 | 105500 | 2906641950 | 36900 | 36950 | 36950 | 36900 | 58 |
| 518 | 20230713 | 105400 | 2904500150 | 36900 | 36950 | 36950 | 36900 | 162 |
| 519 | 20230713 | 105300 | 2898521650 | 36900 | 36900 | 36950 | 36900 | 9 |
| 520 | 20230713 | 105200 | 2898189450 | 36950 | 36950 | 36950 | 36900 | 245 |
| 521 | 20230713 | 105100 | 2889142250 | 36950 | 36950 | 36950 | 36950 | 18 |
| 522 | 20230713 | 105000 | 2888477150 | 36950 | 36950 | 37000 | 36900 | 77 |
| 523 | 20230713 | 104900 | 2885632100 | 36950 | 36950 | 37000 | 36950 | 173 |
| 524 | 20230713 | 104800 | 2879239700 | 36950 | 36950 | 37000 | 36950 | 122 |
| 525 | 20230713 | 104700 | 2874727550 | 36900 | 36950 | 36950 | 36900 | 134 |
| 526 | 20230713 | 104600 | 2869776400 | 36950 | 36950 | 36950 | 36950 | 109 |
| 527 | 20230713 | 104500 | 2865748850 | 36950 | 36900 | 36950 | 36900 | 2764 |
| 528 | 20230713 | 104400 | 2763682250 | 36900 | 36900 | 36900 | 36850 | 82 |
| 529 | 20230713 | 104300 | 2760656700 | 36850 | 36900 | 36900 | 36850 | 169 |
| 530 | 20230713 | 104200 | 2754427650 | 36900 | 36850 | 36900 | 36850 | 234 |
| 531 | 20230713 | 104100 | 2745795600 | 36850 | 36850 | 36900 | 36850 | 337 |
| 532 | 20230713 | 104000 | 2733370300 | 36900 | 36900 | 36900 | 36850 | 128 |
| 533 | 20230713 | 103900 | 2728647300 | 36900 | 36900 | 36900 | 36850 | 267 |
| 534 | 20230713 | 103800 | 2718802000 | 36850 | 36900 | 36900 | 36850 | 286 |
| 535 | 20230713 | 103700 | 2708258750 | 36900 | 36850 | 36900 | 36850 | 93 |
| 536 | 20230713 | 103600 | 2704827350 | 36850 | 36850 | 36900 | 36850 | 139 |
| 537 | 20230713 | 103500 | 2699705150 | 36850 | 36850 | 36850 | 36850 | 154 |
| 538 | 20230713 | 103400 | 2694030250 | 36900 | 36850 | 36900 | 36850 | 731 |
| 539 | 20230713 | 103300 | 2667092800 | 36850 | 36900 | 36900 | 36850 | 619 |
| 540 | 20230713 | 103200 | 2644273950 | 36900 | 36900 | 36900 | 36850 | 770 |
| 541 | 20230713 | 103100 | 2615894000 | 36900 | 36850 | 36900 | 36850 | 58 |
| 542 | 20230713 | 103000 | 2613756500 | 36850 | 36850 | 36900 | 36850 | 186 |
| 543 | 20230713 | 102900 | 2606902300 | 36900 | 36850 | 36900 | 36850 | 33 |
| 544 | 20230713 | 102800 | 2605685750 | 36900 | 36900 | 36900 | 36900 | 753 |
| 545 | 20230713 | 102700 | 2577900050 | 36900 | 36900 | 36900 | 36900 | 205 |
| 546 | 20230713 | 102600 | 2570335550 | 36900 | 36900 | 36900 | 36900 | 198 |
| 547 | 20230713 | 102500 | 2563029350 | 36900 | 36900 | 36900 | 36900 | 22 |
| 548 | 20230713 | 102400 | 2562217550 | 36900 | 36900 | 36900 | 36900 | 12 |
| 549 | 20230713 | 102300 | 2561774750 | 36900 | 36900 | 36900 | 36900 | 258 |
| 550 | 20230713 | 102200 | 2552254550 | 36900 | 36900 | 36900 | 36900 | 94 |
| 551 | 20230713 | 102100 | 2548785950 | 36900 | 36900 | 36900 | 36900 | 254 |
| 552 | 20230713 | 102000 | 2539413350 | 36850 | 36850 | 36850 | 36850 | 85 |
| 553 | 20230713 | 101900 | 2536281100 | 36850 | 36850 | 36850 | 36850 | 230 |
| 554 | 20230713 | 101800 | 2527805600 | 36900 | 36900 | 36900 | 36900 | 51 |
| 555 | 20230713 | 101700 | 2525923700 | 36900 | 36900 | 36900 | 36850 | 591 |
| 556 | 20230713 | 101600 | 2504128300 | 36900 | 36900 | 36950 | 36900 | 114 |
| 557 | 20230713 | 101500 | 2499921550 | 36900 | 36900 | 36900 | 36900 | 567 |
| 558 | 20230713 | 101400 | 2478999250 | 36900 | 36950 | 36950 | 36900 | 32 |
| 559 | 20230713 | 101300 | 2477818400 | 36900 | 36950 | 36950 | 36900 | 154 |
| 560 | 20230713 | 101200 | 2472135700 | 36900 | 36900 | 36950 | 36900 | 182 |
| 561 | 20230713 | 101100 | 2465419550 | 36950 | 36850 | 36950 | 36850 | 811 |
| 562 | 20230713 | 101000 | 2435498750 | 36900 | 36900 | 36900 | 36900 | 163 |
| 563 | 20230713 | 100900 | 2429484050 | 36900 | 36850 | 36900 | 36850 | 567 |
| 564 | 20230713 | 100800 | 2408585450 | 36900 | 36850 | 36900 | 36850 | 227 |
| 565 | 20230713 | 100700 | 2400211650 | 36850 | 36850 | 36850 | 36850 | 200 |
| 566 | 20230713 | 100600 | 2392841650 | 36900 | 36850 | 36900 | 36850 | 383 |
| 567 | 20230713 | 100500 | 2378727250 | 36850 | 36900 | 36900 | 36850 | 936 |
| 568 | 20230713 | 100400 | 2344201250 | 36950 | 36850 | 36950 | 36850 | 374 |
| 569 | 20230713 | 100300 | 2330403200 | 36850 | 36850 | 36850 | 36800 | 239 |
| 570 | 20230713 | 100200 | 2321601450 | 36850 | 36800 | 36850 | 36800 | 412 |
| 571 | 20230713 | 100100 | 2306431450 | 36800 | 36850 | 36850 | 36800 | 264 |
| 572 | 20230713 | 100000 | 2296714250 | 36800 | 36850 | 36850 | 36800 | 274 |
| 573 | 20230713 | 095900 | 2286625550 | 36850 | 36850 | 36850 | 36850 | 675 |
| 574 | 20230713 | 095800 | 2261751800 | 36850 | 36850 | 36850 | 36850 | 232 |
| 575 | 20230713 | 095700 | 2253202600 | 36900 | 36950 | 36950 | 36850 | 1478 |
| 576 | 20230713 | 095600 | 2198690450 | 36950 | 36950 | 36950 | 36950 | 91 |
| 577 | 20230713 | 095500 | 2195328000 | 36950 | 37000 | 37000 | 36950 | 246 |
| 578 | 20230713 | 095400 | 2186234350 | 36950 | 36950 | 36950 | 36950 | 189 |
| 579 | 20230713 | 095300 | 2179250800 | 36950 | 36950 | 36950 | 36950 | 314 |
| 580 | 20230713 | 095200 | 2167648500 | 36950 | 37000 | 37000 | 36950 | 263 |
| 581 | 20230713 | 095100 | 2157930600 | 36950 | 37000 | 37000 | 36950 | 393 |
| 582 | 20230713 | 095000 | 2143406650 | 36950 | 36950 | 37000 | 36950 | 72 |
| 583 | 20230713 | 094900 | 2140745600 | 37000 | 37000 | 37000 | 36950 | 210 |
| 584 | 20230713 | 094800 | 2132983450 | 36950 | 37000 | 37000 | 36850 | 1115 |
| 585 | 20230713 | 094700 | 2091825350 | 37000 | 37000 | 37000 | 36950 | 319 |
| 586 | 20230713 | 094600 | 2080033050 | 36950 | 37000 | 37000 | 36950 | 107 |
| 587 | 20230713 | 094500 | 2076079350 | 36950 | 36950 | 37000 | 36900 | 383 |
| 588 | 20230713 | 094400 | 2061932450 | 36950 | 36900 | 36950 | 36850 | 186 |
| 589 | 20230713 | 094300 | 2055069950 | 36900 | 36900 | 36900 | 36850 | 225 |
| 590 | 20230713 | 094200 | 2046773000 | 36900 | 36900 | 36900 | 36850 | 240 |
| 591 | 20230713 | 094100 | 2037924850 | 36850 | 36900 | 36900 | 36850 | 68 |
| 592 | 20230713 | 094000 | 2035418200 | 36900 | 36900 | 36900 | 36850 | 1586 |
| 593 | 20230713 | 093900 | 1976902050 | 36950 | 36950 | 36950 | 36900 | 38 |
| 594 | 20230713 | 093800 | 1975499050 | 36950 | 37000 | 37000 | 36900 | 860 |
| 595 | 20230713 | 093700 | 1943717400 | 37000 | 37000 | 37050 | 37000 | 1799 |
| 596 | 20230713 | 093600 | 1877153950 | 37000 | 37150 | 37150 | 37000 | 2019 |
| 597 | 20230713 | 093500 | 1802345250 | 37150 | 37100 | 37150 | 37100 | 47 |
| 598 | 20230713 | 093400 | 1800601050 | 37100 | 37100 | 37150 | 37100 | 285 |
| 599 | 20230713 | 093300 | 1790027500 | 37100 | 37100 | 37100 | 37100 | 1387 |
| 600 | 20230713 | 093200 | 1738569800 | 37150 | 37150 | 37150 | 37100 | 286 |
| 601 | 20230713 | 093100 | 1727957600 | 37150 | 37150 | 37150 | 37100 | 166 |
| 602 | 20230713 | 093000 | 1721792050 | 37150 | 37100 | 37150 | 37100 | 118 |
| 603 | 20230713 | 092900 | 1717411450 | 37100 | 37150 | 37150 | 37100 | 624 |
| 604 | 20230713 | 092800 | 1694255450 | 37150 | 37150 | 37150 | 37150 | 116 |
| 605 | 20230713 | 092700 | 1689946050 | 37150 | 37050 | 37150 | 37050 | 3066 |
| 606 | 20230713 | 092600 | 1576204700 | 37100 | 37250 | 37250 | 37100 | 2622 |
| 607 | 20230713 | 092500 | 1478842800 | 37200 | 37200 | 37250 | 37200 | 1705 |
| 608 | 20230713 | 092400 | 1415414300 | 37200 | 37200 | 37300 | 37150 | 3096 |
| 609 | 20230713 | 092300 | 1300121750 | 37200 | 37200 | 37250 | 37200 | 1032 |
| 610 | 20230713 | 092200 | 1261730300 | 37200 | 37300 | 37300 | 37200 | 805 |
| 611 | 20230713 | 092100 | 1231755500 | 37300 | 37200 | 37300 | 37150 | 6778 |
| 612 | 20230713 | 092000 | 979399300 | 37150 | 37200 | 37200 | 37150 | 472 |
| 613 | 20230713 | 091900 | 961860500 | 37200 | 37200 | 37200 | 37150 | 283 |
| 614 | 20230713 | 091800 | 951334000 | 37150 | 37150 | 37200 | 37150 | 510 |
| 615 | 20230713 | 091700 | 932369050 | 37150 | 37150 | 37200 | 37150 | 282 |
| 616 | 20230713 | 091600 | 921892700 | 37150 | 37150 | 37200 | 37150 | 726 |
| 617 | 20230713 | 091500 | 894921700 | 37150 | 37050 | 37150 | 37050 | 1490 |
| 618 | 20230713 | 091400 | 839622000 | 37050 | 37050 | 37050 | 37000 | 304 |
| 619 | 20230713 | 091300 | 828365250 | 37000 | 37000 | 37050 | 37000 | 514 |
| 620 | 20230713 | 091200 | 809337250 | 37000 | 37050 | 37050 | 37000 | 540 |
| 621 | 20230713 | 091100 | 789332300 | 37100 | 37050 | 37100 | 37050 | 93 |
| 622 | 20230713 | 091000 | 785884650 | 37100 | 37000 | 37100 | 36950 | 1345 |
| 623 | 20230713 | 090900 | 736076850 | 37000 | 37100 | 37100 | 37000 | 1268 |
| 624 | 20230713 | 090800 | 689103050 | 37100 | 37150 | 37200 | 37100 | 437 |
| 625 | 20230713 | 090700 | 672868250 | 37150 | 37100 | 37150 | 37100 | 1354 |
| 626 | 20230713 | 090600 | 622586300 | 37100 | 37150 | 37200 | 37100 | 2208 |
| 627 | 20230713 | 090500 | 540596850 | 37100 | 37100 | 37150 | 37050 | 2194 |
| 628 | 20230713 | 090400 | 459184500 | 37100 | 37150 | 37150 | 37100 | 403 |
| 629 | 20230713 | 090300 | 444225150 | 37150 | 37200 | 37250 | 37100 | 927 |
| 630 | 20230713 | 090200 | 409759550 | 37200 | 37100 | 37250 | 37100 | 5572 |
| 631 | 20230713 | 090100 | 202684000 | 37100 | 37100 | 37150 | 37050 | 1362 |
| 632 | 20230713 | 090000 | 152160000 | 37100 | 36950 | 37100 | 36900 | 4111 |