34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 193000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 9595 |
| 3 | 20230717 | 192900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20230717 | 192800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20230717 | 192700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20230717 | 192600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20230717 | 192500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20230717 | 192400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20230717 | 192300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20230717 | 192200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20230717 | 192100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20230717 | 192000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20230717 | 191900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20230717 | 191800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20230717 | 191700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20230717 | 191600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20230717 | 191500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20230717 | 191400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20230717 | 191300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20230717 | 191200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20230717 | 191100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20230717 | 191000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20230717 | 190900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20230717 | 190800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20230717 | 190700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20230717 | 190600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20230717 | 190500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20230717 | 190400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20230717 | 190300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20230717 | 190200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20230717 | 190100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20230717 | 190000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 9595 |
| 33 | 20230717 | 185900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20230717 | 185800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20230717 | 185700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20230717 | 185600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20230717 | 185500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20230717 | 185400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20230717 | 185300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20230717 | 185200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20230717 | 185100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20230717 | 185000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20230717 | 184900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20230717 | 184800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20230717 | 184700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20230717 | 184600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20230717 | 184500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20230717 | 184400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20230717 | 184300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20230717 | 184200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20230717 | 184100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20230717 | 184000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20230717 | 183900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20230717 | 183800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20230717 | 183700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20230717 | 183600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20230717 | 183500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20230717 | 183400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20230717 | 183300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20230717 | 183200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20230717 | 183100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20230717 | 183000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 9595 |
| 63 | 20230717 | 182900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20230717 | 182800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20230717 | 182700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20230717 | 182600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20230717 | 182500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20230717 | 182400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20230717 | 182300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20230717 | 182200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20230717 | 182100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20230717 | 182000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20230717 | 181900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20230717 | 181800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20230717 | 181700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20230717 | 181600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20230717 | 181500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20230717 | 181400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20230717 | 181300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20230717 | 181200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20230717 | 181100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20230717 | 181000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20230717 | 180900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20230717 | 180800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20230717 | 180700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20230717 | 180600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20230717 | 180500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20230717 | 180400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20230717 | 180300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20230717 | 180200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20230717 | 180100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20230717 | 180000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 9595 |
| 93 | 20230717 | 175900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20230717 | 175800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20230717 | 175700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20230717 | 175600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20230717 | 175500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20230717 | 175400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20230717 | 175300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20230717 | 175200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20230717 | 175100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20230717 | 175000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20230717 | 174900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20230717 | 174800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20230717 | 174700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20230717 | 174600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20230717 | 174500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20230717 | 174400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20230717 | 174300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20230717 | 174200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20230717 | 174100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20230717 | 174000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20230717 | 173900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20230717 | 173800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20230717 | 173700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20230717 | 173600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20230717 | 173500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20230717 | 173400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20230717 | 173300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20230717 | 173200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20230717 | 173100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20230717 | 173000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 9595 |
| 123 | 20230717 | 172900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20230717 | 172800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20230717 | 172700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20230717 | 172600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20230717 | 172500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20230717 | 172400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20230717 | 172300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20230717 | 172200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20230717 | 172100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20230717 | 172000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20230717 | 171900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20230717 | 171800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20230717 | 171700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20230717 | 171600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20230717 | 171500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20230717 | 171400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20230717 | 171300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20230717 | 171200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20230717 | 171100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20230717 | 171000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20230717 | 170900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20230717 | 170800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20230717 | 170700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20230717 | 170600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20230717 | 170500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20230717 | 170400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20230717 | 170300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20230717 | 170200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20230717 | 170100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20230717 | 170000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 9595 |
| 153 | 20230717 | 165900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20230717 | 165800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20230717 | 165700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20230717 | 165600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20230717 | 165500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20230717 | 165400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20230717 | 165300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20230717 | 165200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20230717 | 165100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20230717 | 165000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20230717 | 164900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20230717 | 164800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20230717 | 164700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20230717 | 164600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20230717 | 164500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20230717 | 164400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20230717 | 164300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20230717 | 164200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20230717 | 164100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20230717 | 164000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20230717 | 163900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20230717 | 163800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20230717 | 163700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20230717 | 163600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20230717 | 163500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20230717 | 163400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20230717 | 163300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20230717 | 163200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20230717 | 163100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20230717 | 163000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 9595 |
| 183 | 20230717 | 162900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20230717 | 162800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20230717 | 162700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20230717 | 162600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20230717 | 162500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20230717 | 162400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20230717 | 162300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20230717 | 162200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20230717 | 162100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20230717 | 162000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20230717 | 161900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20230717 | 161800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20230717 | 161700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20230717 | 161600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20230717 | 161500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20230717 | 161400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20230717 | 161300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20230717 | 161200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20230717 | 161100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20230717 | 161000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20230717 | 160900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20230717 | 160800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20230717 | 160700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20230717 | 160600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20230717 | 160500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20230717 | 160400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20230717 | 160300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20230717 | 160200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20230717 | 160100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20230717 | 160000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 9595 |
| 213 | 20230717 | 155900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20230717 | 155800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20230717 | 155700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20230717 | 155600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20230717 | 155500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20230717 | 155400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20230717 | 155300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20230717 | 155200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20230717 | 155100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20230717 | 155000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20230717 | 154900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20230717 | 154800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20230717 | 154700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20230717 | 154600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20230717 | 154500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20230717 | 154400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20230717 | 154300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 230 | 20230717 | 154200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 231 | 20230717 | 154100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 232 | 20230717 | 154000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 233 | 20230717 | 153900 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 234 | 20230717 | 153800 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 235 | 20230717 | 153700 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 236 | 20230717 | 153600 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 237 | 20230717 | 153500 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 238 | 20230717 | 153400 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 239 | 20230717 | 153300 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 240 | 20230717 | 153200 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 241 | 20230717 | 153100 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 242 | 20230717 | 153000 | 23781228550 | 43300 | 43300 | 43300 | 43300 | 19190 |
| 243 | 20230717 | 152900 | 23365765050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 244 | 20230717 | 152800 | 23365765050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 245 | 20230717 | 152700 | 23365765050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 246 | 20230717 | 152600 | 23365765050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 247 | 20230717 | 152500 | 23365765050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 248 | 20230717 | 152400 | 23365765050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 249 | 20230717 | 152300 | 23365765050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 250 | 20230717 | 152200 | 23365765050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 251 | 20230717 | 152100 | 23365765050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 252 | 20230717 | 152000 | 23365765050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 253 | 20230717 | 151900 | 23365765050 | 43300 | 43250 | 43350 | 43250 | 4425 |
| 254 | 20230717 | 151800 | 23174212150 | 43250 | 43300 | 43300 | 43250 | 3718 |
| 255 | 20230717 | 151700 | 23013385850 | 43250 | 43250 | 43300 | 43200 | 3419 |
| 256 | 20230717 | 151600 | 22865515150 | 43300 | 43300 | 43300 | 43250 | 2336 |
| 257 | 20230717 | 151500 | 22764467950 | 43300 | 43350 | 43350 | 43250 | 1693 |
| 258 | 20230717 | 151400 | 22691160000 | 43300 | 43350 | 43350 | 43300 | 532 |
| 259 | 20230717 | 151300 | 22668115550 | 43350 | 43300 | 43350 | 43250 | 1763 |
| 260 | 20230717 | 151200 | 22591787650 | 43300 | 43250 | 43300 | 43250 | 2920 |
| 261 | 20230717 | 151100 | 22465375250 | 43250 | 43300 | 43300 | 43250 | 2095 |
| 262 | 20230717 | 151000 | 22374751300 | 43300 | 43250 | 43300 | 43250 | 1242 |
| 263 | 20230717 | 150900 | 22320991850 | 43250 | 43250 | 43300 | 43250 | 897 |
| 264 | 20230717 | 150800 | 22282166900 | 43300 | 43300 | 43300 | 43250 | 3472 |
| 265 | 20230717 | 150700 | 22131980150 | 43250 | 43300 | 43300 | 43250 | 453 |
| 266 | 20230717 | 150600 | 22112374100 | 43300 | 43300 | 43350 | 43200 | 7168 |
| 267 | 20230717 | 150500 | 21802456700 | 43300 | 43300 | 43300 | 43250 | 1204 |
| 268 | 20230717 | 150400 | 21750373550 | 43300 | 43300 | 43350 | 43250 | 1240 |
| 269 | 20230717 | 150300 | 21696689300 | 43300 | 43300 | 43350 | 43250 | 5003 |
| 270 | 20230717 | 150200 | 21480021200 | 43250 | 43300 | 43300 | 43250 | 907 |
| 271 | 20230717 | 150100 | 21440792850 | 43250 | 43300 | 43300 | 43250 | 211 |
| 272 | 20230717 | 150000 | 21431666250 | 43250 | 43250 | 43300 | 43250 | 1008 |
| 273 | 20230717 | 145900 | 21388069150 | 43250 | 43200 | 43250 | 43200 | 609 |
| 274 | 20230717 | 145800 | 21361731850 | 43200 | 43300 | 43300 | 43200 | 3757 |
| 275 | 20230717 | 145700 | 21199238600 | 43300 | 43300 | 43350 | 43250 | 947 |
| 276 | 20230717 | 145600 | 21158233700 | 43350 | 43300 | 43350 | 43300 | 587 |
| 277 | 20230717 | 145500 | 21132816000 | 43300 | 43250 | 43350 | 43250 | 378 |
| 278 | 20230717 | 145400 | 21116448400 | 43300 | 43300 | 43300 | 43250 | 3680 |
| 279 | 20230717 | 145300 | 20957105150 | 43300 | 43250 | 43350 | 43250 | 2389 |
| 280 | 20230717 | 145200 | 20853683400 | 43300 | 43300 | 43300 | 43250 | 377 |
| 281 | 20230717 | 145100 | 20837363350 | 43300 | 43350 | 43350 | 43250 | 4230 |
| 282 | 20230717 | 145000 | 20654176150 | 43350 | 43350 | 43400 | 43350 | 886 |
| 283 | 20230717 | 144900 | 20615767700 | 43350 | 43350 | 43400 | 43300 | 536 |
| 284 | 20230717 | 144800 | 20592532700 | 43350 | 43300 | 43350 | 43300 | 1007 |
| 285 | 20230717 | 144700 | 20548888050 | 43350 | 43350 | 43400 | 43300 | 1510 |
| 286 | 20230717 | 144600 | 20483454500 | 43350 | 43350 | 43400 | 43300 | 368 |
| 287 | 20230717 | 144500 | 20467502700 | 43300 | 43350 | 43400 | 43300 | 1786 |
| 288 | 20230717 | 144400 | 20390151100 | 43350 | 43400 | 43400 | 43300 | 5174 |
| 289 | 20230717 | 144300 | 20166024600 | 43400 | 43500 | 43500 | 43400 | 1421 |
| 290 | 20230717 | 144200 | 20104310550 | 43450 | 43500 | 43500 | 43400 | 723 |
| 291 | 20230717 | 144100 | 20072878300 | 43450 | 43450 | 43450 | 43400 | 292 |
| 292 | 20230717 | 144000 | 20060190950 | 43450 | 43400 | 43450 | 43400 | 277 |
| 293 | 20230717 | 143900 | 20048159400 | 43400 | 43450 | 43500 | 43400 | 2809 |
| 294 | 20230717 | 143800 | 19926097600 | 43400 | 43500 | 43500 | 43400 | 1729 |
| 295 | 20230717 | 143700 | 19851048000 | 43500 | 43500 | 43500 | 43450 | 1054 |
| 296 | 20230717 | 143600 | 19805251400 | 43500 | 43500 | 43500 | 43450 | 131 |
| 297 | 20230717 | 143500 | 19799553900 | 43450 | 43500 | 43500 | 43450 | 171 |
| 298 | 20230717 | 143400 | 19792116050 | 43500 | 43550 | 43550 | 43500 | 668 |
| 299 | 20230717 | 143300 | 19763057800 | 43550 | 43550 | 43550 | 43500 | 823 |
| 300 | 20230717 | 143200 | 19727256600 | 43500 | 43550 | 43600 | 43500 | 490 |
| 301 | 20230717 | 143100 | 19705917150 | 43550 | 43600 | 43600 | 43550 | 62 |
| 302 | 20230717 | 143000 | 19703214650 | 43600 | 43600 | 43650 | 43550 | 2032 |
| 303 | 20230717 | 142900 | 19614620000 | 43600 | 43550 | 43600 | 43550 | 114 |
| 304 | 20230717 | 142800 | 19609655150 | 43550 | 43550 | 43600 | 43550 | 348 |
| 305 | 20230717 | 142700 | 19594498550 | 43600 | 43500 | 43600 | 43500 | 494 |
| 306 | 20230717 | 142600 | 19572981650 | 43600 | 43550 | 43600 | 43500 | 694 |
| 307 | 20230717 | 142500 | 19542758950 | 43550 | 43550 | 43550 | 43500 | 441 |
| 308 | 20230717 | 142400 | 19523563400 | 43550 | 43550 | 43550 | 43500 | 173 |
| 309 | 20230717 | 142300 | 19516030300 | 43550 | 43500 | 43550 | 43500 | 170 |
| 310 | 20230717 | 142200 | 19508629950 | 43550 | 43550 | 43550 | 43500 | 238 |
| 311 | 20230717 | 142100 | 19498270050 | 43550 | 43500 | 43550 | 43500 | 342 |
| 312 | 20230717 | 142000 | 19483392350 | 43550 | 43550 | 43550 | 43500 | 393 |
| 313 | 20230717 | 141900 | 19466282250 | 43500 | 43550 | 43550 | 43500 | 43 |
| 314 | 20230717 | 141800 | 19464410700 | 43500 | 43500 | 43500 | 43450 | 277 |
| 315 | 20230717 | 141700 | 19452361750 | 43500 | 43500 | 43500 | 43500 | 594 |
| 316 | 20230717 | 141600 | 19426522750 | 43500 | 43450 | 43550 | 43400 | 1036 |
| 317 | 20230717 | 141500 | 19381475450 | 43400 | 43500 | 43500 | 43400 | 4088 |
| 318 | 20230717 | 141400 | 19203955150 | 43500 | 43500 | 43550 | 43500 | 638 |
| 319 | 20230717 | 141300 | 19176198900 | 43500 | 43450 | 43550 | 43450 | 1019 |
| 320 | 20230717 | 141200 | 19131872800 | 43500 | 43450 | 43500 | 43450 | 1571 |
| 321 | 20230717 | 141100 | 19063605300 | 43450 | 43500 | 43500 | 43450 | 1556 |
| 322 | 20230717 | 141000 | 18995946850 | 43500 | 43550 | 43550 | 43500 | 1072 |
| 323 | 20230717 | 140900 | 18949306350 | 43550 | 43550 | 43550 | 43550 | 80 |
| 324 | 20230717 | 140800 | 18945822350 | 43550 | 43600 | 43600 | 43550 | 340 |
| 325 | 20230717 | 140700 | 18931012400 | 43550 | 43550 | 43600 | 43550 | 75 |
| 326 | 20230717 | 140600 | 18927744300 | 43550 | 43600 | 43600 | 43500 | 620 |
| 327 | 20230717 | 140500 | 18900749150 | 43550 | 43550 | 43600 | 43500 | 349 |
| 328 | 20230717 | 140400 | 18885549500 | 43550 | 43550 | 43550 | 43500 | 281 |
| 329 | 20230717 | 140300 | 18873312000 | 43600 | 43500 | 43600 | 43500 | 56 |
| 330 | 20230717 | 140200 | 18870872750 | 43500 | 43600 | 43600 | 43500 | 167 |
| 331 | 20230717 | 140100 | 18863601900 | 43550 | 43500 | 43600 | 43500 | 225 |
| 332 | 20230717 | 140000 | 18853803650 | 43550 | 43500 | 43550 | 43500 | 342 |
| 333 | 20230717 | 135900 | 18838920300 | 43500 | 43500 | 43550 | 43500 | 492 |
| 334 | 20230717 | 135800 | 18817513300 | 43550 | 43500 | 43550 | 43500 | 244 |
| 335 | 20230717 | 135700 | 18806897700 | 43500 | 43500 | 43500 | 43500 | 469 |
| 336 | 20230717 | 135600 | 18786496200 | 43500 | 43450 | 43500 | 43450 | 696 |
| 337 | 20230717 | 135500 | 18756220300 | 43500 | 43500 | 43500 | 43450 | 124 |
| 338 | 20230717 | 135400 | 18750826400 | 43500 | 43500 | 43550 | 43450 | 442 |
| 339 | 20230717 | 135300 | 18731598200 | 43500 | 43500 | 43500 | 43450 | 348 |
| 340 | 20230717 | 135200 | 18716460700 | 43500 | 43500 | 43500 | 43500 | 213 |
| 341 | 20230717 | 135100 | 18707195200 | 43500 | 43500 | 43500 | 43500 | 143 |
| 342 | 20230717 | 135000 | 18700974700 | 43500 | 43550 | 43550 | 43500 | 36 |
| 343 | 20230717 | 134900 | 18699408450 | 43500 | 43500 | 43500 | 43450 | 242 |
| 344 | 20230717 | 134800 | 18688881550 | 43500 | 43500 | 43500 | 43450 | 1078 |
| 345 | 20230717 | 134700 | 18641988850 | 43500 | 43450 | 43500 | 43450 | 1180 |
| 346 | 20230717 | 134600 | 18590660500 | 43500 | 43450 | 43500 | 43450 | 398 |
| 347 | 20230717 | 134500 | 18573361300 | 43500 | 43450 | 43500 | 43450 | 530 |
| 348 | 20230717 | 134400 | 18550307700 | 43450 | 43450 | 43450 | 43450 | 309 |
| 349 | 20230717 | 134300 | 18536881650 | 43450 | 43500 | 43500 | 43450 | 634 |
| 350 | 20230717 | 134200 | 18509334300 | 43450 | 43450 | 43500 | 43450 | 420 |
| 351 | 20230717 | 134100 | 18491083700 | 43450 | 43500 | 43500 | 43450 | 66 |
| 352 | 20230717 | 134000 | 18488213700 | 43450 | 43400 | 43450 | 43400 | 383 |
| 353 | 20230717 | 133900 | 18471575750 | 43450 | 43400 | 43450 | 43400 | 1464 |
| 354 | 20230717 | 133800 | 18408008100 | 43400 | 43450 | 43450 | 43400 | 269 |
| 355 | 20230717 | 133700 | 18396330050 | 43400 | 43400 | 43400 | 43400 | 103 |
| 356 | 20230717 | 133600 | 18391859850 | 43400 | 43400 | 43450 | 43400 | 161 |
| 357 | 20230717 | 133500 | 18384867050 | 43400 | 43400 | 43450 | 43400 | 774 |
| 358 | 20230717 | 133400 | 18351274600 | 43450 | 43500 | 43500 | 43400 | 964 |
| 359 | 20230717 | 133300 | 18309382050 | 43500 | 43550 | 43550 | 43500 | 3045 |
| 360 | 20230717 | 133200 | 18176916600 | 43550 | 43600 | 43600 | 43550 | 219 |
| 361 | 20230717 | 133100 | 18167379050 | 43600 | 43550 | 43600 | 43550 | 1023 |
| 362 | 20230717 | 133000 | 18122783300 | 43550 | 43550 | 43600 | 43550 | 232 |
| 363 | 20230717 | 132900 | 18112679450 | 43550 | 43600 | 43600 | 43550 | 3143 |
| 364 | 20230717 | 132800 | 17975738850 | 43600 | 43650 | 43700 | 43600 | 564 |
| 365 | 20230717 | 132700 | 17951116150 | 43650 | 43700 | 43700 | 43650 | 120 |
| 366 | 20230717 | 132600 | 17945875400 | 43650 | 43650 | 43650 | 43650 | 57 |
| 367 | 20230717 | 132500 | 17943387350 | 43650 | 43650 | 43650 | 43650 | 60 |
| 368 | 20230717 | 132400 | 17940768350 | 43650 | 43650 | 43700 | 43650 | 1607 |
| 369 | 20230717 | 132300 | 17870606250 | 43650 | 43650 | 43700 | 43650 | 82 |
| 370 | 20230717 | 132200 | 17867025100 | 43650 | 43650 | 43650 | 43650 | 101 |
| 371 | 20230717 | 132100 | 17862616450 | 43650 | 43700 | 43700 | 43650 | 341 |
| 372 | 20230717 | 132000 | 17847729900 | 43650 | 43700 | 43700 | 43650 | 488 |
| 373 | 20230717 | 131900 | 17826428000 | 43700 | 43700 | 43700 | 43650 | 198 |
| 374 | 20230717 | 131800 | 17817777000 | 43700 | 43700 | 43700 | 43650 | 531 |
| 375 | 20230717 | 131700 | 17794574400 | 43650 | 43650 | 43700 | 43650 | 1945 |
| 376 | 20230717 | 131600 | 17709583600 | 43600 | 43650 | 43700 | 43600 | 74 |
| 377 | 20230717 | 131500 | 17706353850 | 43650 | 43650 | 43700 | 43650 | 304 |
| 378 | 20230717 | 131400 | 17693084200 | 43650 | 43700 | 43700 | 43650 | 2701 |
| 379 | 20230717 | 131300 | 17575105950 | 43700 | 43700 | 43750 | 43700 | 190 |
| 380 | 20230717 | 131200 | 17566797700 | 43700 | 43750 | 43750 | 43700 | 548 |
| 381 | 20230717 | 131100 | 17542842650 | 43800 | 43750 | 43800 | 43750 | 173 |
| 382 | 20230717 | 131000 | 17535272650 | 43800 | 43800 | 43800 | 43750 | 196 |
| 383 | 20230717 | 130900 | 17526690200 | 43800 | 43750 | 43850 | 43750 | 252 |
| 384 | 20230717 | 130800 | 17515648850 | 43800 | 43850 | 43850 | 43800 | 159 |
| 385 | 20230717 | 130700 | 17508684200 | 43800 | 43850 | 43900 | 43800 | 290 |
| 386 | 20230717 | 130600 | 17495974850 | 43850 | 43800 | 43900 | 43800 | 302 |
| 387 | 20230717 | 130500 | 17482738200 | 43850 | 43900 | 43900 | 43800 | 500 |
| 388 | 20230717 | 130400 | 17460810550 | 43850 | 43950 | 44000 | 43850 | 1004 |
| 389 | 20230717 | 130300 | 17416647200 | 43950 | 43850 | 43950 | 43850 | 3619 |
| 390 | 20230717 | 130200 | 17257682300 | 43850 | 43800 | 43850 | 43750 | 1700 |
| 391 | 20230717 | 130100 | 17183195550 | 43800 | 43800 | 43850 | 43750 | 1291 |
| 392 | 20230717 | 130000 | 17126649750 | 43800 | 43750 | 43850 | 43750 | 242 |
| 393 | 20230717 | 125900 | 17116054400 | 43750 | 43750 | 43800 | 43750 | 519 |
| 394 | 20230717 | 125800 | 17093329100 | 43800 | 43750 | 43800 | 43750 | 23 |
| 395 | 20230717 | 125700 | 17092322200 | 43750 | 43800 | 43800 | 43750 | 1460 |
| 396 | 20230717 | 125600 | 17028436800 | 43800 | 43850 | 43850 | 43800 | 417 |
| 397 | 20230717 | 125500 | 17010151400 | 43800 | 43800 | 43850 | 43800 | 127 |
| 398 | 20230717 | 125400 | 17004586250 | 43800 | 43850 | 43900 | 43800 | 268 |
| 399 | 20230717 | 125300 | 16992832500 | 43850 | 43800 | 43850 | 43800 | 630 |
| 400 | 20230717 | 125200 | 16965219350 | 43800 | 43850 | 43850 | 43800 | 792 |
| 401 | 20230717 | 125100 | 16930493950 | 43850 | 43850 | 43900 | 43850 | 419 |
| 402 | 20230717 | 125000 | 16912118100 | 43850 | 43850 | 43850 | 43800 | 391 |
| 403 | 20230717 | 124900 | 16894973650 | 43900 | 43850 | 43900 | 43850 | 531 |
| 404 | 20230717 | 124800 | 16871689000 | 43800 | 43850 | 43900 | 43800 | 71 |
| 405 | 20230717 | 124700 | 16868575700 | 43800 | 43850 | 43850 | 43800 | 172 |
| 406 | 20230717 | 124600 | 16861034800 | 43800 | 43800 | 43850 | 43800 | 875 |
| 407 | 20230717 | 124500 | 16822707750 | 43850 | 43800 | 43850 | 43800 | 236 |
| 408 | 20230717 | 124400 | 16812365750 | 43800 | 43850 | 43850 | 43800 | 91 |
| 409 | 20230717 | 124300 | 16808375550 | 43850 | 43700 | 43850 | 43700 | 1886 |
| 410 | 20230717 | 124200 | 16725738400 | 43750 | 43750 | 43800 | 43750 | 35 |
| 411 | 20230717 | 124100 | 16724207100 | 43750 | 43800 | 43800 | 43750 | 183 |
| 412 | 20230717 | 124000 | 16716200600 | 43750 | 43750 | 43800 | 43750 | 279 |
| 413 | 20230717 | 123900 | 16703993950 | 43800 | 43800 | 43850 | 43800 | 315 |
| 414 | 20230717 | 123800 | 16690196200 | 43800 | 43800 | 43850 | 43750 | 560 |
| 415 | 20230717 | 123700 | 16665675600 | 43750 | 43800 | 43800 | 43750 | 563 |
| 416 | 20230717 | 123600 | 16641016600 | 43800 | 43800 | 43850 | 43800 | 454 |
| 417 | 20230717 | 123500 | 16621128350 | 43800 | 43800 | 43850 | 43750 | 208 |
| 418 | 20230717 | 123400 | 16612017900 | 43800 | 43800 | 43850 | 43800 | 193 |
| 419 | 20230717 | 123300 | 16603558250 | 43800 | 43800 | 43850 | 43800 | 202 |
| 420 | 20230717 | 123200 | 16594710000 | 43800 | 43850 | 43850 | 43750 | 858 |
| 421 | 20230717 | 123100 | 16557119700 | 43850 | 43750 | 43900 | 43750 | 2890 |
| 422 | 20230717 | 123000 | 16430443450 | 43750 | 43700 | 43750 | 43650 | 2745 |
| 423 | 20230717 | 122900 | 16310459000 | 43700 | 43650 | 43700 | 43600 | 822 |
| 424 | 20230717 | 122800 | 16274568750 | 43650 | 43600 | 43650 | 43600 | 390 |
| 425 | 20230717 | 122700 | 16257546950 | 43600 | 43650 | 43650 | 43600 | 506 |
| 426 | 20230717 | 122600 | 16235484100 | 43650 | 43550 | 43650 | 43550 | 1538 |
| 427 | 20230717 | 122500 | 16168365250 | 43550 | 43600 | 43650 | 43550 | 1923 |
| 428 | 20230717 | 122400 | 16084597850 | 43650 | 43650 | 43700 | 43650 | 390 |
| 429 | 20230717 | 122300 | 16067574300 | 43650 | 43650 | 43700 | 43600 | 908 |
| 430 | 20230717 | 122200 | 16027941450 | 43650 | 43550 | 43650 | 43550 | 899 |
| 431 | 20230717 | 122100 | 15988712750 | 43600 | 43600 | 43700 | 43600 | 1015 |
| 432 | 20230717 | 122000 | 15944408200 | 43600 | 43500 | 43600 | 43500 | 520 |
| 433 | 20230717 | 121900 | 15921744600 | 43500 | 43500 | 43550 | 43500 | 766 |
| 434 | 20230717 | 121800 | 15888423550 | 43500 | 43550 | 43550 | 43500 | 116 |
| 435 | 20230717 | 121700 | 15883377250 | 43550 | 43500 | 43550 | 43500 | 123 |
| 436 | 20230717 | 121600 | 15878022300 | 43500 | 43500 | 43500 | 43500 | 148 |
| 437 | 20230717 | 121500 | 15871584300 | 43500 | 43550 | 43550 | 43500 | 33 |
| 438 | 20230717 | 121400 | 15870148200 | 43550 | 43600 | 43600 | 43550 | 124 |
| 439 | 20230717 | 121300 | 15864747550 | 43650 | 43550 | 43650 | 43550 | 239 |
| 440 | 20230717 | 121200 | 15854333100 | 43550 | 43500 | 43550 | 43450 | 161 |
| 441 | 20230717 | 121100 | 15847326650 | 43600 | 43500 | 43600 | 43450 | 1669 |
| 442 | 20230717 | 121000 | 15774656250 | 43500 | 43550 | 43600 | 43500 | 2061 |
| 443 | 20230717 | 120900 | 15684955900 | 43600 | 43550 | 43600 | 43550 | 137 |
| 444 | 20230717 | 120800 | 15678984000 | 43550 | 43600 | 43600 | 43550 | 175 |
| 445 | 20230717 | 120700 | 15671358000 | 43600 | 43600 | 43600 | 43600 | 190 |
| 446 | 20230717 | 120600 | 15663074000 | 43600 | 43600 | 43600 | 43600 | 73 |
| 447 | 20230717 | 120500 | 15659891200 | 43600 | 43650 | 43650 | 43600 | 235 |
| 448 | 20230717 | 120400 | 15649645100 | 43650 | 43600 | 43650 | 43600 | 405 |
| 449 | 20230717 | 120300 | 15631982100 | 43650 | 43600 | 43650 | 43600 | 55 |
| 450 | 20230717 | 120200 | 15629584000 | 43600 | 43600 | 43600 | 43600 | 96 |
| 451 | 20230717 | 120100 | 15625398400 | 43600 | 43650 | 43650 | 43600 | 404 |
| 452 | 20230717 | 120000 | 15607767300 | 43700 | 43650 | 43700 | 43650 | 82 |
| 453 | 20230717 | 115900 | 15604187750 | 43600 | 43650 | 43650 | 43600 | 103 |
| 454 | 20230717 | 115800 | 15599693500 | 43650 | 43650 | 43650 | 43600 | 156 |
| 455 | 20230717 | 115700 | 15592886850 | 43650 | 43650 | 43650 | 43600 | 100 |
| 456 | 20230717 | 115600 | 15588523350 | 43650 | 43600 | 43650 | 43600 | 184 |
| 457 | 20230717 | 115500 | 15580500850 | 43600 | 43650 | 43650 | 43600 | 158 |
| 458 | 20230717 | 115400 | 15573610200 | 43650 | 43700 | 43700 | 43650 | 158 |
| 459 | 20230717 | 115300 | 15566713400 | 43700 | 43700 | 43750 | 43700 | 45 |
| 460 | 20230717 | 115200 | 15564746750 | 43700 | 43750 | 43750 | 43650 | 1194 |
| 461 | 20230717 | 115100 | 15512610850 | 43700 | 43700 | 43750 | 43700 | 1650 |
| 462 | 20230717 | 115000 | 15440452800 | 43700 | 43600 | 43700 | 43600 | 252 |
| 463 | 20230717 | 114900 | 15429456900 | 43600 | 43600 | 43650 | 43600 | 193 |
| 464 | 20230717 | 114800 | 15421036450 | 43650 | 43600 | 43650 | 43600 | 67 |
| 465 | 20230717 | 114700 | 15418114600 | 43600 | 43600 | 43600 | 43600 | 299 |
| 466 | 20230717 | 114600 | 15405078200 | 43650 | 43700 | 43700 | 43650 | 382 |
| 467 | 20230717 | 114500 | 15388403450 | 43650 | 43650 | 43700 | 43650 | 144 |
| 468 | 20230717 | 114400 | 15382113450 | 43650 | 43650 | 43650 | 43650 | 38 |
| 469 | 20230717 | 114300 | 15380454750 | 43650 | 43650 | 43650 | 43600 | 579 |
| 470 | 20230717 | 114200 | 15355181650 | 43650 | 43650 | 43700 | 43650 | 614 |
| 471 | 20230717 | 114100 | 15328367000 | 43650 | 43600 | 43700 | 43600 | 1460 |
| 472 | 20230717 | 114000 | 15264598700 | 43650 | 43600 | 43650 | 43600 | 689 |
| 473 | 20230717 | 113900 | 15234558150 | 43600 | 43600 | 43600 | 43500 | 420 |
| 474 | 20230717 | 113800 | 15216261300 | 43650 | 43800 | 43800 | 43650 | 1950 |
| 475 | 20230717 | 113700 | 15130956100 | 43800 | 43750 | 43800 | 43700 | 253 |
| 476 | 20230717 | 113600 | 15119889100 | 43750 | 43600 | 43750 | 43600 | 1895 |
| 477 | 20230717 | 113500 | 15037097050 | 43650 | 43550 | 43650 | 43500 | 577 |
| 478 | 20230717 | 113400 | 15011952050 | 43550 | 43500 | 43600 | 43500 | 455 |
| 479 | 20230717 | 113300 | 14992136750 | 43500 | 43500 | 43550 | 43450 | 1342 |
| 480 | 20230717 | 113200 | 14933748100 | 43500 | 43550 | 43600 | 43500 | 870 |
| 481 | 20230717 | 113100 | 14895856750 | 43500 | 43450 | 43550 | 43400 | 1880 |
| 482 | 20230717 | 113000 | 14814092700 | 43400 | 43400 | 43400 | 43400 | 157 |
| 483 | 20230717 | 112900 | 14807278900 | 43400 | 43400 | 43450 | 43350 | 536 |
| 484 | 20230717 | 112800 | 14784020200 | 43400 | 43350 | 43450 | 43350 | 1260 |
| 485 | 20230717 | 112700 | 14729329900 | 43300 | 43300 | 43350 | 43300 | 409 |
| 486 | 20230717 | 112600 | 14711617550 | 43300 | 43300 | 43350 | 43300 | 198 |
| 487 | 20230717 | 112500 | 14703044000 | 43350 | 43350 | 43400 | 43350 | 523 |
| 488 | 20230717 | 112400 | 14680366200 | 43350 | 43300 | 43350 | 43300 | 253 |
| 489 | 20230717 | 112300 | 14669400350 | 43350 | 43300 | 43350 | 43250 | 1002 |
| 490 | 20230717 | 112200 | 14626012950 | 43300 | 43300 | 43350 | 43250 | 417 |
| 491 | 20230717 | 112100 | 14607959150 | 43250 | 43200 | 43250 | 43150 | 879 |
| 492 | 20230717 | 112000 | 14569987100 | 43200 | 43200 | 43200 | 43200 | 163 |
| 493 | 20230717 | 111900 | 14562945500 | 43200 | 43200 | 43250 | 43200 | 416 |
| 494 | 20230717 | 111800 | 14544971650 | 43250 | 43200 | 43250 | 43200 | 468 |
| 495 | 20230717 | 111700 | 14524751500 | 43200 | 43250 | 43300 | 43200 | 1184 |
| 496 | 20230717 | 111600 | 14473571950 | 43250 | 43250 | 43300 | 43250 | 187 |
| 497 | 20230717 | 111500 | 14465478800 | 43250 | 43250 | 43300 | 43250 | 541 |
| 498 | 20230717 | 111400 | 14442076400 | 43250 | 43300 | 43300 | 43250 | 372 |
| 499 | 20230717 | 111300 | 14425978850 | 43300 | 43200 | 43300 | 43200 | 428 |
| 500 | 20230717 | 111200 | 14407466250 | 43200 | 43200 | 43250 | 43200 | 41 |
| 501 | 20230717 | 111100 | 14405694050 | 43200 | 43250 | 43300 | 43200 | 496 |
| 502 | 20230717 | 111000 | 14384253400 | 43300 | 43300 | 43300 | 43250 | 27 |
| 503 | 20230717 | 110900 | 14383084950 | 43300 | 43300 | 43300 | 43250 | 238 |
| 504 | 20230717 | 110800 | 14372789850 | 43300 | 43200 | 43300 | 43200 | 183 |
| 505 | 20230717 | 110700 | 14364876250 | 43200 | 43250 | 43300 | 43200 | 399 |
| 506 | 20230717 | 110600 | 14347623800 | 43250 | 43250 | 43300 | 43150 | 508 |
| 507 | 20230717 | 110500 | 14325694150 | 43200 | 43200 | 43250 | 43150 | 728 |
| 508 | 20230717 | 110400 | 14294257550 | 43200 | 43300 | 43300 | 43200 | 1366 |
| 509 | 20230717 | 110300 | 14235214950 | 43300 | 43250 | 43300 | 43250 | 725 |
| 510 | 20230717 | 110200 | 14203858550 | 43250 | 43300 | 43300 | 43250 | 37 |
| 511 | 20230717 | 110100 | 14202258100 | 43250 | 43350 | 43350 | 43250 | 425 |
| 512 | 20230717 | 110000 | 14183855700 | 43300 | 43350 | 43350 | 43300 | 154 |
| 513 | 20230717 | 105900 | 14177182050 | 43300 | 43350 | 43350 | 43300 | 707 |
| 514 | 20230717 | 105800 | 14146554350 | 43350 | 43400 | 43400 | 43350 | 241 |
| 515 | 20230717 | 105700 | 14136106350 | 43400 | 43400 | 43400 | 43350 | 650 |
| 516 | 20230717 | 105600 | 14107914000 | 43400 | 43300 | 43400 | 43300 | 544 |
| 517 | 20230717 | 105500 | 14084332350 | 43350 | 43200 | 43350 | 43200 | 2458 |
| 518 | 20230717 | 105400 | 13977909450 | 43200 | 43250 | 43250 | 43200 | 1070 |
| 519 | 20230717 | 105300 | 13931682250 | 43200 | 43200 | 43300 | 43150 | 2057 |
| 520 | 20230717 | 105200 | 13842817550 | 43200 | 43100 | 43200 | 43100 | 414 |
| 521 | 20230717 | 105100 | 13824949850 | 43150 | 43150 | 43200 | 43100 | 531 |
| 522 | 20230717 | 105000 | 13802051550 | 43100 | 43050 | 43150 | 43050 | 5765 |
| 523 | 20230717 | 104900 | 13553579600 | 43050 | 43050 | 43100 | 43050 | 1288 |
| 524 | 20230717 | 104800 | 13498130400 | 43050 | 43100 | 43150 | 43050 | 1701 |
| 525 | 20230717 | 104700 | 13424819250 | 43100 | 43100 | 43100 | 43050 | 251 |
| 526 | 20230717 | 104600 | 13414012500 | 43100 | 43150 | 43150 | 43050 | 5612 |
| 527 | 20230717 | 104500 | 13172220050 | 43150 | 43100 | 43150 | 43100 | 748 |
| 528 | 20230717 | 104400 | 13139963350 | 43150 | 43150 | 43150 | 43100 | 569 |
| 529 | 20230717 | 104300 | 13115426200 | 43150 | 43100 | 43150 | 43050 | 1694 |
| 530 | 20230717 | 104200 | 13042443250 | 43050 | 43150 | 43150 | 43050 | 443 |
| 531 | 20230717 | 104100 | 13023357700 | 43150 | 43150 | 43150 | 43000 | 5400 |
| 532 | 20230717 | 104000 | 12790753600 | 43150 | 43150 | 43150 | 43150 | 1757 |
| 533 | 20230717 | 103900 | 12714939050 | 43200 | 43100 | 43200 | 43100 | 1999 |
| 534 | 20230717 | 103800 | 12628690650 | 43150 | 43150 | 43150 | 43100 | 1308 |
| 535 | 20230717 | 103700 | 12572252000 | 43150 | 43150 | 43200 | 43150 | 1343 |
| 536 | 20230717 | 103600 | 12514300450 | 43150 | 43250 | 43250 | 43150 | 362 |
| 537 | 20230717 | 103500 | 12498665800 | 43250 | 43300 | 43300 | 43200 | 1827 |
| 538 | 20230717 | 103400 | 12419713800 | 43300 | 43250 | 43300 | 43250 | 190 |
| 539 | 20230717 | 103300 | 12411495250 | 43250 | 43300 | 43300 | 43200 | 702 |
| 540 | 20230717 | 103200 | 12381154800 | 43250 | 43300 | 43300 | 43250 | 187 |
| 541 | 20230717 | 103100 | 12373063700 | 43250 | 43200 | 43250 | 43200 | 1157 |
| 542 | 20230717 | 103000 | 12323078950 | 43250 | 43300 | 43300 | 43200 | 2504 |
| 543 | 20230717 | 102900 | 12214779800 | 43250 | 43250 | 43300 | 43250 | 669 |
| 544 | 20230717 | 102800 | 12185815400 | 43250 | 43300 | 43300 | 43250 | 799 |
| 545 | 20230717 | 102700 | 12151245900 | 43300 | 43300 | 43300 | 43250 | 532 |
| 546 | 20230717 | 102600 | 12128218600 | 43250 | 43300 | 43350 | 43250 | 787 |
| 547 | 20230717 | 102500 | 12094153200 | 43300 | 43400 | 43400 | 43250 | 2198 |
| 548 | 20230717 | 102400 | 11998945550 | 43400 | 43450 | 43450 | 43400 | 478 |
| 549 | 20230717 | 102300 | 11978192600 | 43450 | 43450 | 43450 | 43400 | 149 |
| 550 | 20230717 | 102200 | 11971720350 | 43400 | 43350 | 43450 | 43350 | 594 |
| 551 | 20230717 | 102100 | 11945930400 | 43400 | 43300 | 43400 | 43300 | 578 |
| 552 | 20230717 | 102000 | 11920877100 | 43350 | 43400 | 43450 | 43300 | 3269 |
| 553 | 20230717 | 101900 | 11779229900 | 43450 | 43450 | 43450 | 43400 | 1786 |
| 554 | 20230717 | 101800 | 11701645850 | 43450 | 43500 | 43500 | 43450 | 440 |
| 555 | 20230717 | 101700 | 11682519950 | 43500 | 43500 | 43500 | 43450 | 671 |
| 556 | 20230717 | 101600 | 11653340450 | 43450 | 43500 | 43550 | 43450 | 1754 |
| 557 | 20230717 | 101500 | 11577109900 | 43500 | 43500 | 43500 | 43350 | 743 |
| 558 | 20230717 | 101400 | 11544857500 | 43500 | 43400 | 43500 | 43350 | 1090 |
| 559 | 20230717 | 101300 | 11497471950 | 43400 | 43450 | 43500 | 43350 | 818 |
| 560 | 20230717 | 101200 | 11461954350 | 43450 | 43500 | 43550 | 43450 | 420 |
| 561 | 20230717 | 101100 | 11443684250 | 43500 | 43550 | 43550 | 43500 | 564 |
| 562 | 20230717 | 101000 | 11419133700 | 43600 | 43500 | 43600 | 43500 | 745 |
| 563 | 20230717 | 100900 | 11386702850 | 43450 | 43450 | 43450 | 43400 | 1080 |
| 564 | 20230717 | 100800 | 11339815650 | 43450 | 43400 | 43450 | 43400 | 242 |
| 565 | 20230717 | 100700 | 11329301500 | 43400 | 43400 | 43550 | 43400 | 1657 |
| 566 | 20230717 | 100600 | 11257289800 | 43400 | 43350 | 43400 | 43250 | 730 |
| 567 | 20230717 | 100500 | 11225672850 | 43400 | 43300 | 43400 | 43100 | 2424 |
| 568 | 20230717 | 100400 | 11120895000 | 43300 | 43350 | 43350 | 43150 | 3861 |
| 569 | 20230717 | 100300 | 10953964100 | 43350 | 43450 | 43450 | 43350 | 1812 |
| 570 | 20230717 | 100200 | 10875334100 | 43450 | 43450 | 43500 | 43450 | 1502 |
| 571 | 20230717 | 100100 | 10810038850 | 43450 | 43450 | 43500 | 43400 | 373 |
| 572 | 20230717 | 100000 | 10793831550 | 43450 | 43500 | 43550 | 43350 | 3635 |
| 573 | 20230717 | 095900 | 10635845500 | 43500 | 43600 | 43600 | 43500 | 432 |
| 574 | 20230717 | 095800 | 10617035300 | 43600 | 43600 | 43600 | 43550 | 1646 |
| 575 | 20230717 | 095700 | 10545324500 | 43600 | 43600 | 43650 | 43600 | 656 |
| 576 | 20230717 | 095600 | 10516721100 | 43650 | 43750 | 43800 | 43650 | 1798 |
| 577 | 20230717 | 095500 | 10438141950 | 43750 | 43800 | 43800 | 43750 | 1558 |
| 578 | 20230717 | 095400 | 10369946200 | 43800 | 43900 | 43900 | 43800 | 1737 |
| 579 | 20230717 | 095300 | 10293698250 | 43950 | 43850 | 43950 | 43800 | 1478 |
| 580 | 20230717 | 095200 | 10228935900 | 43850 | 43900 | 43900 | 43800 | 1455 |
| 581 | 20230717 | 095100 | 10165142200 | 43950 | 43900 | 43950 | 43900 | 179 |
| 582 | 20230717 | 095000 | 10157281150 | 43900 | 43900 | 43950 | 43850 | 897 |
| 583 | 20230717 | 094900 | 10117881250 | 43900 | 43900 | 43900 | 43850 | 445 |
| 584 | 20230717 | 094800 | 10098345850 | 43900 | 43900 | 43900 | 43850 | 271 |
| 585 | 20230717 | 094700 | 10086450300 | 43950 | 43900 | 43950 | 43800 | 3994 |
| 586 | 20230717 | 094600 | 9911319900 | 43850 | 43900 | 43900 | 43800 | 943 |
| 587 | 20230717 | 094500 | 9869949900 | 43900 | 44000 | 44000 | 43900 | 567 |
| 588 | 20230717 | 094400 | 9845041850 | 44000 | 43900 | 44000 | 43850 | 831 |
| 589 | 20230717 | 094300 | 9808526150 | 43850 | 43900 | 43900 | 43800 | 826 |
| 590 | 20230717 | 094200 | 9772289800 | 43900 | 43900 | 44000 | 43850 | 2477 |
| 591 | 20230717 | 094100 | 9663420900 | 43900 | 43850 | 43900 | 43850 | 1406 |
| 592 | 20230717 | 094000 | 9601712950 | 43800 | 43800 | 43900 | 43800 | 1685 |
| 593 | 20230717 | 093900 | 9527872250 | 43800 | 43950 | 43950 | 43700 | 1042 |
| 594 | 20230717 | 093800 | 9482230550 | 43800 | 43700 | 43900 | 43700 | 2047 |
| 595 | 20230717 | 093700 | 9392556950 | 43650 | 43600 | 43700 | 43550 | 1451 |
| 596 | 20230717 | 093600 | 9329282050 | 43600 | 43900 | 43900 | 43550 | 2708 |
| 597 | 20230717 | 093500 | 9210844950 | 43900 | 43950 | 44000 | 43900 | 2301 |
| 598 | 20230717 | 093400 | 9109750650 | 44000 | 44050 | 44100 | 44000 | 3355 |
| 599 | 20230717 | 093300 | 8962047600 | 44050 | 44000 | 44100 | 44000 | 2777 |
| 600 | 20230717 | 093200 | 8839717800 | 44000 | 44000 | 44050 | 43950 | 1653 |
| 601 | 20230717 | 093100 | 8766997300 | 44000 | 43900 | 44000 | 43850 | 1511 |
| 602 | 20230717 | 093000 | 8700618400 | 43900 | 43950 | 43950 | 43850 | 1595 |
| 603 | 20230717 | 092900 | 8630564650 | 43950 | 43800 | 44000 | 43800 | 2057 |
| 604 | 20230717 | 092800 | 8540247400 | 43800 | 43750 | 43950 | 43750 | 4734 |
| 605 | 20230717 | 092700 | 8332606400 | 43750 | 43750 | 43850 | 43700 | 2575 |
| 606 | 20230717 | 092600 | 8219903150 | 43750 | 43600 | 43750 | 43600 | 1906 |
| 607 | 20230717 | 092500 | 8136648750 | 43650 | 43650 | 43650 | 43600 | 876 |
| 608 | 20230717 | 092400 | 8098413250 | 43600 | 43550 | 43650 | 43500 | 2222 |
| 609 | 20230717 | 092300 | 8001575950 | 43550 | 43550 | 43600 | 43500 | 2018 |
| 610 | 20230717 | 092200 | 7913677200 | 43550 | 43450 | 43550 | 43400 | 3272 |
| 611 | 20230717 | 092100 | 7771401200 | 43450 | 43400 | 43450 | 43400 | 1201 |
| 612 | 20230717 | 092000 | 7719237800 | 43450 | 43350 | 43450 | 43300 | 3254 |
| 613 | 20230717 | 091900 | 7578077900 | 43250 | 43050 | 43300 | 43050 | 2914 |
| 614 | 20230717 | 091800 | 7452252000 | 43100 | 43100 | 43150 | 43000 | 2944 |
| 615 | 20230717 | 091700 | 7325411450 | 43100 | 43000 | 43150 | 43000 | 894 |
| 616 | 20230717 | 091600 | 7286950750 | 42950 | 43000 | 43100 | 42950 | 4613 |
| 617 | 20230717 | 091500 | 7088663150 | 43000 | 43000 | 43050 | 42950 | 3392 |
| 618 | 20230717 | 091400 | 6942802400 | 43000 | 42900 | 43000 | 42700 | 3181 |
| 619 | 20230717 | 091300 | 6806257550 | 42700 | 43100 | 43150 | 42600 | 13153 |
| 620 | 20230717 | 091200 | 6242590350 | 43150 | 43100 | 43300 | 43050 | 4650 |
| 621 | 20230717 | 091100 | 6041792800 | 43100 | 42900 | 43100 | 42800 | 4144 |
| 622 | 20230717 | 091000 | 5863749300 | 42900 | 42800 | 42900 | 42600 | 10370 |
| 623 | 20230717 | 090900 | 5420949500 | 42800 | 42900 | 42950 | 42800 | 9381 |
| 624 | 20230717 | 090800 | 5018686150 | 42950 | 43100 | 43150 | 42900 | 10946 |
| 625 | 20230717 | 090700 | 4547800550 | 43050 | 43300 | 43300 | 43000 | 9466 |
| 626 | 20230717 | 090600 | 4140147700 | 43000 | 43400 | 43450 | 42950 | 21252 |
| 627 | 20230717 | 090500 | 3222356350 | 43400 | 43550 | 43600 | 43250 | 10784 |
| 628 | 20230717 | 090400 | 2754652100 | 43600 | 43500 | 43600 | 43400 | 3638 |
| 629 | 20230717 | 090300 | 2596508900 | 43550 | 43750 | 43800 | 43200 | 12594 |
| 630 | 20230717 | 090200 | 2049658850 | 43750 | 44500 | 44500 | 43600 | 23164 |
| 631 | 20230717 | 090100 | 1030959600 | 44400 | 44250 | 44650 | 44250 | 3067 |
| 632 | 20230717 | 090000 | 894644000 | 44100 | 45050 | 45050 | 44050 | 19905 |