32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 190900 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 1647 |
| 3 | 20230717 | 190800 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 4 | 20230717 | 190700 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 5 | 20230717 | 190600 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 6 | 20230717 | 190500 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 7 | 20230717 | 190400 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 8 | 20230717 | 190300 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 9 | 20230717 | 190200 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 10 | 20230717 | 190100 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 11 | 20230717 | 190000 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 12 | 20230717 | 185900 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 13 | 20230717 | 185800 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 14 | 20230717 | 185700 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 15 | 20230717 | 185600 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 16 | 20230717 | 185500 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 17 | 20230717 | 185400 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 18 | 20230717 | 185300 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 19 | 20230717 | 185200 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 20 | 20230717 | 185100 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 21 | 20230717 | 185000 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 22 | 20230717 | 184900 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 23 | 20230717 | 184800 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 24 | 20230717 | 184700 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 25 | 20230717 | 184600 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 26 | 20230717 | 184500 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 27 | 20230717 | 184400 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 28 | 20230717 | 184300 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 29 | 20230717 | 184200 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 30 | 20230717 | 184100 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 31 | 20230717 | 184000 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 32 | 20230717 | 183900 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 1647 |
| 33 | 20230717 | 183800 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 34 | 20230717 | 183700 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 35 | 20230717 | 183600 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 36 | 20230717 | 183500 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 37 | 20230717 | 183400 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 38 | 20230717 | 183300 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 39 | 20230717 | 183200 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 40 | 20230717 | 183100 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 41 | 20230717 | 183000 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 42 | 20230717 | 182900 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 43 | 20230717 | 182800 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 44 | 20230717 | 182700 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 45 | 20230717 | 182600 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 46 | 20230717 | 182500 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 47 | 20230717 | 182400 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 48 | 20230717 | 182300 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 49 | 20230717 | 182200 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 50 | 20230717 | 182100 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 51 | 20230717 | 182000 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 52 | 20230717 | 181900 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 53 | 20230717 | 181800 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 54 | 20230717 | 181700 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 55 | 20230717 | 181600 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 56 | 20230717 | 181500 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 57 | 20230717 | 181400 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 58 | 20230717 | 181300 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 59 | 20230717 | 181200 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 60 | 20230717 | 181100 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 61 | 20230717 | 181000 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 62 | 20230717 | 180900 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 1647 |
| 63 | 20230717 | 180800 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 64 | 20230717 | 180700 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 65 | 20230717 | 180600 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 66 | 20230717 | 180500 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 67 | 20230717 | 180400 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 68 | 20230717 | 180300 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 69 | 20230717 | 180200 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 70 | 20230717 | 180100 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 71 | 20230717 | 180000 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 72 | 20230717 | 175900 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 73 | 20230717 | 175800 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 74 | 20230717 | 175700 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 75 | 20230717 | 175600 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 76 | 20230717 | 175500 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 77 | 20230717 | 175400 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 78 | 20230717 | 175300 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 79 | 20230717 | 175200 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 80 | 20230717 | 175100 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 81 | 20230717 | 175000 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 82 | 20230717 | 174900 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 83 | 20230717 | 174800 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 84 | 20230717 | 174700 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 85 | 20230717 | 174600 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 86 | 20230717 | 174500 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 87 | 20230717 | 174400 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 88 | 20230717 | 174300 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 89 | 20230717 | 174200 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 90 | 20230717 | 174100 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 91 | 20230717 | 174000 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 92 | 20230717 | 173900 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 1647 |
| 93 | 20230717 | 173800 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 94 | 20230717 | 173700 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 95 | 20230717 | 173600 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 96 | 20230717 | 173500 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 97 | 20230717 | 173400 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 98 | 20230717 | 173300 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 99 | 20230717 | 173200 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 100 | 20230717 | 173100 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 101 | 20230717 | 173000 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 102 | 20230717 | 172900 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 103 | 20230717 | 172800 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 104 | 20230717 | 172700 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 105 | 20230717 | 172600 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 106 | 20230717 | 172500 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 107 | 20230717 | 172400 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 108 | 20230717 | 172300 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 109 | 20230717 | 172200 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 110 | 20230717 | 172100 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 111 | 20230717 | 172000 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 112 | 20230717 | 171900 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 113 | 20230717 | 171800 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 114 | 20230717 | 171700 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 115 | 20230717 | 171600 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 116 | 20230717 | 171500 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 117 | 20230717 | 171400 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 118 | 20230717 | 171300 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 119 | 20230717 | 171200 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 120 | 20230717 | 171100 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 121 | 20230717 | 171000 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 122 | 20230717 | 170900 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 1647 |
| 123 | 20230717 | 170800 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 124 | 20230717 | 170700 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 125 | 20230717 | 170600 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 126 | 20230717 | 170500 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 127 | 20230717 | 170400 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 128 | 20230717 | 170300 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 129 | 20230717 | 170200 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 130 | 20230717 | 170100 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 131 | 20230717 | 170000 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 132 | 20230717 | 165900 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 133 | 20230717 | 165800 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 134 | 20230717 | 165700 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 135 | 20230717 | 165600 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 136 | 20230717 | 165500 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 137 | 20230717 | 165400 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 138 | 20230717 | 165300 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 139 | 20230717 | 165200 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 140 | 20230717 | 165100 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 141 | 20230717 | 165000 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 142 | 20230717 | 164900 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 143 | 20230717 | 164800 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 144 | 20230717 | 164700 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 145 | 20230717 | 164600 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 146 | 20230717 | 164500 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 147 | 20230717 | 164400 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 148 | 20230717 | 164300 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 149 | 20230717 | 164200 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 150 | 20230717 | 164100 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 151 | 20230717 | 164000 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 152 | 20230717 | 163900 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 1647 |
| 153 | 20230717 | 163800 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 154 | 20230717 | 163700 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 155 | 20230717 | 163600 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 156 | 20230717 | 163500 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 157 | 20230717 | 163400 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 158 | 20230717 | 163300 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 159 | 20230717 | 163200 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 160 | 20230717 | 163100 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 161 | 20230717 | 163000 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 162 | 20230717 | 162900 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 163 | 20230717 | 162800 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 164 | 20230717 | 162700 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 165 | 20230717 | 162600 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 166 | 20230717 | 162500 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 167 | 20230717 | 162400 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 168 | 20230717 | 162300 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 169 | 20230717 | 162200 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 170 | 20230717 | 162100 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 171 | 20230717 | 162000 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 172 | 20230717 | 161900 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 173 | 20230717 | 161800 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 174 | 20230717 | 161700 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 175 | 20230717 | 161600 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 176 | 20230717 | 161500 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 177 | 20230717 | 161400 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 178 | 20230717 | 161300 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 179 | 20230717 | 161200 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 180 | 20230717 | 161100 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 181 | 20230717 | 161000 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 182 | 20230717 | 160900 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 1647 |
| 183 | 20230717 | 160800 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 184 | 20230717 | 160700 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 185 | 20230717 | 160600 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 186 | 20230717 | 160500 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 187 | 20230717 | 160400 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 188 | 20230717 | 160300 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 189 | 20230717 | 160200 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 190 | 20230717 | 160100 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 191 | 20230717 | 160000 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 192 | 20230717 | 155900 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 193 | 20230717 | 155800 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 194 | 20230717 | 155700 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 195 | 20230717 | 155600 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 196 | 20230717 | 155500 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 197 | 20230717 | 155400 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 198 | 20230717 | 155300 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 199 | 20230717 | 155200 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 200 | 20230717 | 155100 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 201 | 20230717 | 155000 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 202 | 20230717 | 154900 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 203 | 20230717 | 154800 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 204 | 20230717 | 154700 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 205 | 20230717 | 154600 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 206 | 20230717 | 154500 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 207 | 20230717 | 154400 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 208 | 20230717 | 154300 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 209 | 20230717 | 154200 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 210 | 20230717 | 154100 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 211 | 20230717 | 154000 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 212 | 20230717 | 153900 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 1647 |
| 213 | 20230717 | 153800 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 214 | 20230717 | 153700 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 215 | 20230717 | 153600 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 216 | 20230717 | 153500 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 217 | 20230717 | 153400 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 218 | 20230717 | 153300 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 219 | 20230717 | 153200 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 220 | 20230717 | 153100 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 221 | 20230717 | 153000 | 2116313400 | 28050 | 28050 | 28050 | 28050 | 1647 |
| 222 | 20230717 | 152900 | 2070115050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 223 | 20230717 | 152800 | 2070115050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 224 | 20230717 | 152700 | 2070115050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 225 | 20230717 | 152600 | 2070115050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 226 | 20230717 | 152500 | 2070115050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 227 | 20230717 | 152400 | 2070115050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 228 | 20230717 | 152300 | 2070115050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 229 | 20230717 | 152200 | 2070115050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 230 | 20230717 | 152100 | 2070115050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 231 | 20230717 | 152000 | 2070115050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 232 | 20230717 | 151900 | 2070115050 | 28050 | 28050 | 28050 | 28000 | 289 |
| 233 | 20230717 | 151800 | 2062009900 | 28050 | 28000 | 28050 | 28000 | 852 |
| 234 | 20230717 | 151700 | 2038112800 | 28050 | 28000 | 28050 | 28000 | 161 |
| 235 | 20230717 | 151600 | 2033599600 | 28000 | 28050 | 28050 | 28000 | 548 |
| 236 | 20230717 | 151500 | 2018244950 | 28050 | 28100 | 28100 | 28050 | 297 |
| 237 | 20230717 | 151400 | 2009912650 | 28050 | 28050 | 28100 | 28050 | 202 |
| 238 | 20230717 | 151300 | 2004245550 | 28100 | 28100 | 28100 | 28050 | 106 |
| 239 | 20230717 | 151200 | 2001267950 | 28050 | 28100 | 28100 | 28050 | 80 |
| 240 | 20230717 | 151100 | 1999021050 | 28100 | 28100 | 28100 | 28050 | 67 |
| 241 | 20230717 | 151000 | 1997139600 | 28050 | 28050 | 28100 | 28000 | 106 |
| 242 | 20230717 | 150900 | 1994165300 | 28050 | 28050 | 28050 | 28050 | 218 |
| 243 | 20230717 | 150800 | 1988050400 | 28000 | 28050 | 28050 | 28000 | 1108 |
| 244 | 20230717 | 150700 | 1956974350 | 28000 | 28000 | 28050 | 28000 | 110 |
| 245 | 20230717 | 150600 | 1953893300 | 28050 | 28000 | 28050 | 28000 | 83 |
| 246 | 20230717 | 150500 | 1951566150 | 28050 | 28050 | 28050 | 28000 | 158 |
| 247 | 20230717 | 150400 | 1947139300 | 28050 | 28000 | 28050 | 27950 | 739 |
| 248 | 20230717 | 150300 | 1926446900 | 28000 | 28000 | 28050 | 28000 | 2630 |
| 249 | 20230717 | 150200 | 1852795150 | 28050 | 28050 | 28050 | 28050 | 316 |
| 250 | 20230717 | 150100 | 1843931350 | 28050 | 28050 | 28100 | 28000 | 493 |
| 251 | 20230717 | 150000 | 1830102050 | 28050 | 28050 | 28100 | 28050 | 121 |
| 252 | 20230717 | 145900 | 1826706900 | 28100 | 28100 | 28100 | 28100 | 50 |
| 253 | 20230717 | 145800 | 1825301900 | 28100 | 28050 | 28100 | 28000 | 165 |
| 254 | 20230717 | 145700 | 1820675850 | 28050 | 28050 | 28050 | 27950 | 153 |
| 255 | 20230717 | 145600 | 1816391350 | 28000 | 28000 | 28000 | 27950 | 222 |
| 256 | 20230717 | 145500 | 1810179650 | 28000 | 27950 | 28000 | 27950 | 395 |
| 257 | 20230717 | 145400 | 1799127150 | 28000 | 28000 | 28000 | 27950 | 135 |
| 258 | 20230717 | 145300 | 1795349050 | 27950 | 27950 | 28000 | 27950 | 183 |
| 259 | 20230717 | 145200 | 1790233200 | 28000 | 28000 | 28000 | 27950 | 76 |
| 260 | 20230717 | 145100 | 1788106300 | 27950 | 28000 | 28000 | 27950 | 970 |
| 261 | 20230717 | 145000 | 1760986850 | 28000 | 28100 | 28100 | 28000 | 3369 |
| 262 | 20230717 | 144900 | 1666644750 | 28100 | 28050 | 28100 | 28050 | 90 |
| 263 | 20230717 | 144800 | 1664119000 | 28100 | 28050 | 28100 | 28050 | 503 |
| 264 | 20230717 | 144700 | 1650007900 | 28100 | 28050 | 28100 | 28000 | 85 |
| 265 | 20230717 | 144600 | 1647621650 | 28050 | 28100 | 28100 | 28000 | 106 |
| 266 | 20230717 | 144500 | 1644650450 | 28050 | 28100 | 28100 | 28000 | 176 |
| 267 | 20230717 | 144400 | 1639712900 | 28100 | 28050 | 28100 | 28000 | 389 |
| 268 | 20230717 | 144300 | 1628801300 | 28100 | 28050 | 28100 | 28050 | 343 |
| 269 | 20230717 | 144200 | 1619176500 | 28100 | 28050 | 28100 | 28050 | 1645 |
| 270 | 20230717 | 144100 | 1573033050 | 28050 | 28100 | 28150 | 28050 | 1213 |
| 271 | 20230717 | 144000 | 1538951200 | 28100 | 28150 | 28150 | 28100 | 123 |
| 272 | 20230717 | 143900 | 1535493000 | 28150 | 28100 | 28150 | 28100 | 90 |
| 273 | 20230717 | 143800 | 1532963000 | 28100 | 28150 | 28150 | 28100 | 329 |
| 274 | 20230717 | 143700 | 1523716100 | 28150 | 28100 | 28150 | 28100 | 38 |
| 275 | 20230717 | 143600 | 1522647350 | 28100 | 28100 | 28150 | 28100 | 330 |
| 276 | 20230717 | 143500 | 1513372400 | 28100 | 28100 | 28150 | 28100 | 111 |
| 277 | 20230717 | 143400 | 1510252250 | 28150 | 28100 | 28150 | 28100 | 203 |
| 278 | 20230717 | 143300 | 1504545900 | 28100 | 28100 | 28100 | 28050 | 132 |
| 279 | 20230717 | 143200 | 1500841700 | 28150 | 28100 | 28150 | 28100 | 271 |
| 280 | 20230717 | 143100 | 1493224650 | 28150 | 28150 | 28150 | 28150 | 43 |
| 281 | 20230717 | 143000 | 1492014200 | 28150 | 28100 | 28150 | 28100 | 241 |
| 282 | 20230717 | 142900 | 1485241100 | 28100 | 28100 | 28150 | 28050 | 321 |
| 283 | 20230717 | 142800 | 1476222100 | 28100 | 28100 | 28150 | 28100 | 125 |
| 284 | 20230717 | 142700 | 1472708300 | 28150 | 28100 | 28150 | 28100 | 295 |
| 285 | 20230717 | 142600 | 1464416800 | 28100 | 28100 | 28150 | 28100 | 76 |
| 286 | 20230717 | 142500 | 1462280200 | 28150 | 28150 | 28150 | 28100 | 283 |
| 287 | 20230717 | 142400 | 1454325400 | 28100 | 28150 | 28150 | 28100 | 184 |
| 288 | 20230717 | 142300 | 1449152900 | 28100 | 28100 | 28150 | 28100 | 202 |
| 289 | 20230717 | 142200 | 1443474650 | 28150 | 28200 | 28200 | 28100 | 2633 |
| 290 | 20230717 | 142100 | 1369483850 | 28150 | 28150 | 28200 | 28100 | 147 |
| 291 | 20230717 | 142000 | 1365347350 | 28200 | 28150 | 28200 | 28150 | 173 |
| 292 | 20230717 | 141900 | 1360475350 | 28200 | 28150 | 28200 | 28150 | 157 |
| 293 | 20230717 | 141800 | 1356054750 | 28150 | 28150 | 28200 | 28150 | 207 |
| 294 | 20230717 | 141700 | 1350225800 | 28200 | 28200 | 28200 | 28150 | 214 |
| 295 | 20230717 | 141600 | 1344199650 | 28150 | 28200 | 28200 | 28150 | 73 |
| 296 | 20230717 | 141500 | 1342143700 | 28200 | 28150 | 28200 | 28150 | 202 |
| 297 | 20230717 | 141400 | 1336455500 | 28150 | 28150 | 28250 | 28150 | 174 |
| 298 | 20230717 | 141300 | 1331553650 | 28150 | 28150 | 28200 | 28150 | 246 |
| 299 | 20230717 | 141200 | 1324626800 | 28200 | 28200 | 28200 | 28150 | 223 |
| 300 | 20230717 | 141100 | 1318345650 | 28200 | 28200 | 28200 | 28150 | 223 |
| 301 | 20230717 | 141000 | 1312059850 | 28150 | 28150 | 28200 | 28150 | 257 |
| 302 | 20230717 | 140900 | 1304824300 | 28100 | 28100 | 28150 | 28100 | 152 |
| 303 | 20230717 | 140800 | 1300552150 | 28150 | 28150 | 28200 | 28100 | 169 |
| 304 | 20230717 | 140700 | 1295797500 | 28150 | 28100 | 28150 | 28100 | 139 |
| 305 | 20230717 | 140600 | 1291890700 | 28100 | 28100 | 28150 | 28100 | 175 |
| 306 | 20230717 | 140500 | 1286972600 | 28100 | 28150 | 28150 | 28100 | 449 |
| 307 | 20230717 | 140400 | 1274340350 | 28100 | 28100 | 28200 | 28100 | 417 |
| 308 | 20230717 | 140300 | 1262609850 | 28150 | 28100 | 28150 | 28100 | 240 |
| 309 | 20230717 | 140200 | 1255860300 | 28150 | 28100 | 28150 | 28100 | 165 |
| 310 | 20230717 | 140100 | 1251222450 | 28100 | 28150 | 28150 | 28100 | 146 |
| 311 | 20230717 | 140000 | 1247119300 | 28150 | 28150 | 28150 | 28100 | 254 |
| 312 | 20230717 | 135900 | 1239978550 | 28150 | 28100 | 28150 | 28100 | 256 |
| 313 | 20230717 | 135800 | 1232780350 | 28150 | 28100 | 28150 | 28100 | 101 |
| 314 | 20230717 | 135700 | 1229941150 | 28150 | 28100 | 28150 | 28100 | 236 |
| 315 | 20230717 | 135600 | 1223308200 | 28150 | 28200 | 28200 | 28150 | 791 |
| 316 | 20230717 | 135500 | 1201041500 | 28150 | 28150 | 28200 | 28150 | 178 |
| 317 | 20230717 | 135400 | 1196030700 | 28150 | 28200 | 28200 | 28150 | 191 |
| 318 | 20230717 | 135300 | 1190652100 | 28150 | 28150 | 28200 | 28150 | 2118 |
| 319 | 20230717 | 135200 | 1131029300 | 28200 | 28200 | 28200 | 28150 | 102 |
| 320 | 20230717 | 135100 | 1128154750 | 28200 | 28250 | 28250 | 28200 | 282 |
| 321 | 20230717 | 135000 | 1120199800 | 28250 | 28250 | 28250 | 28200 | 130 |
| 322 | 20230717 | 134900 | 1116532900 | 28200 | 28200 | 28200 | 28200 | 234 |
| 323 | 20230717 | 134800 | 1109934100 | 28200 | 28200 | 28200 | 28200 | 267 |
| 324 | 20230717 | 134700 | 1102404700 | 28200 | 28200 | 28200 | 28200 | 165 |
| 325 | 20230717 | 134600 | 1097751700 | 28150 | 28200 | 28200 | 28150 | 343 |
| 326 | 20230717 | 134500 | 1088081350 | 28200 | 28200 | 28250 | 28200 | 183 |
| 327 | 20230717 | 134400 | 1082919250 | 28200 | 28250 | 28250 | 28200 | 1340 |
| 328 | 20230717 | 134300 | 1045131050 | 28200 | 28250 | 28250 | 28200 | 54 |
| 329 | 20230717 | 134200 | 1043608200 | 28200 | 28200 | 28250 | 28200 | 621 |
| 330 | 20230717 | 134100 | 1026095650 | 28200 | 28200 | 28250 | 28200 | 162 |
| 331 | 20230717 | 134000 | 1021527200 | 28200 | 28250 | 28250 | 28200 | 90 |
| 332 | 20230717 | 133900 | 1018988800 | 28200 | 28250 | 28250 | 28200 | 239 |
| 333 | 20230717 | 133800 | 1012239950 | 28300 | 28250 | 28300 | 28200 | 123 |
| 334 | 20230717 | 133700 | 1008767300 | 28250 | 28200 | 28250 | 28200 | 309 |
| 335 | 20230717 | 133600 | 1000045800 | 28250 | 28250 | 28250 | 28200 | 126 |
| 336 | 20230717 | 133500 | 996488050 | 28250 | 28200 | 28250 | 28200 | 605 |
| 337 | 20230717 | 133400 | 979423300 | 28250 | 28250 | 28300 | 28200 | 347 |
| 338 | 20230717 | 133300 | 969624800 | 28250 | 28250 | 28250 | 28250 | 693 |
| 339 | 20230717 | 133200 | 950047550 | 28300 | 28300 | 28300 | 28250 | 189 |
| 340 | 20230717 | 133100 | 944707800 | 28250 | 28250 | 28250 | 28250 | 114 |
| 341 | 20230717 | 133000 | 941487300 | 28250 | 28300 | 28300 | 28250 | 3566 |
| 342 | 20230717 | 132900 | 840579250 | 28300 | 28300 | 28300 | 28300 | 79 |
| 343 | 20230717 | 132800 | 838343550 | 28300 | 28350 | 28350 | 28300 | 122 |
| 344 | 20230717 | 132700 | 834890900 | 28300 | 28350 | 28350 | 28300 | 87 |
| 345 | 20230717 | 132600 | 832425400 | 28350 | 28350 | 28400 | 28350 | 139 |
| 346 | 20230717 | 132500 | 828484700 | 28350 | 28350 | 28350 | 28300 | 65 |
| 347 | 20230717 | 132400 | 826642750 | 28350 | 28300 | 28350 | 28300 | 227 |
| 348 | 20230717 | 132300 | 820214950 | 28350 | 28350 | 28350 | 28350 | 37 |
| 349 | 20230717 | 132200 | 819166000 | 28350 | 28350 | 28350 | 28300 | 324 |
| 350 | 20230717 | 132100 | 809983150 | 28300 | 28300 | 28300 | 28300 | 145 |
| 351 | 20230717 | 132000 | 805879650 | 28350 | 28300 | 28350 | 28300 | 74 |
| 352 | 20230717 | 131900 | 803785250 | 28300 | 28300 | 28300 | 28300 | 160 |
| 353 | 20230717 | 131800 | 799257250 | 28300 | 28300 | 28300 | 28300 | 87 |
| 354 | 20230717 | 131700 | 796795150 | 28300 | 28300 | 28350 | 28300 | 151 |
| 355 | 20230717 | 131600 | 792521350 | 28300 | 28300 | 28350 | 28300 | 31 |
| 356 | 20230717 | 131500 | 791643900 | 28300 | 28350 | 28350 | 28300 | 66 |
| 357 | 20230717 | 131400 | 789775200 | 28350 | 28350 | 28350 | 28350 | 39 |
| 358 | 20230717 | 131300 | 788669550 | 28350 | 28350 | 28350 | 28350 | 619 |
| 359 | 20230717 | 131200 | 771120900 | 28350 | 28350 | 28350 | 28350 | 48 |
| 360 | 20230717 | 131100 | 769760100 | 28350 | 28350 | 28350 | 28350 | 39 |
| 361 | 20230717 | 131000 | 768654450 | 28350 | 28400 | 28400 | 28350 | 179 |
| 362 | 20230717 | 130900 | 763579700 | 28400 | 28300 | 28400 | 28300 | 74 |
| 363 | 20230717 | 130800 | 761483650 | 28300 | 28350 | 28350 | 28300 | 60 |
| 364 | 20230717 | 130700 | 759783900 | 28400 | 28300 | 28400 | 28300 | 13 |
| 365 | 20230717 | 130600 | 759415900 | 28300 | 28350 | 28350 | 28300 | 692 |
| 366 | 20230717 | 130500 | 739798050 | 28350 | 28350 | 28400 | 28350 | 109 |
| 367 | 20230717 | 130400 | 736705400 | 28400 | 28400 | 28400 | 28400 | 13 |
| 368 | 20230717 | 130300 | 736336200 | 28400 | 28400 | 28400 | 28350 | 109 |
| 369 | 20230717 | 130200 | 733244950 | 28400 | 28350 | 28400 | 28350 | 27 |
| 370 | 20230717 | 130100 | 732479450 | 28350 | 28350 | 28350 | 28350 | 34 |
| 371 | 20230717 | 130000 | 731515550 | 28350 | 28350 | 28350 | 28350 | 100 |
| 372 | 20230717 | 125900 | 728680550 | 28350 | 28300 | 28350 | 28300 | 44 |
| 373 | 20230717 | 125800 | 727434400 | 28300 | 28350 | 28350 | 28300 | 10 |
| 374 | 20230717 | 125700 | 727150950 | 28350 | 28350 | 28350 | 28300 | 205 |
| 375 | 20230717 | 125600 | 721348050 | 28350 | 28350 | 28350 | 28300 | 81 |
| 376 | 20230717 | 125500 | 719053600 | 28350 | 28300 | 28350 | 28300 | 53 |
| 377 | 20230717 | 125400 | 717552250 | 28300 | 28350 | 28350 | 28300 | 182 |
| 378 | 20230717 | 125300 | 712396300 | 28350 | 28300 | 28350 | 28300 | 46 |
| 379 | 20230717 | 125200 | 711093750 | 28300 | 28350 | 28350 | 28300 | 40 |
| 380 | 20230717 | 125100 | 709961400 | 28350 | 28300 | 28350 | 28300 | 90 |
| 381 | 20230717 | 125000 | 707413650 | 28300 | 28300 | 28350 | 28300 | 72 |
| 382 | 20230717 | 124900 | 705373350 | 28350 | 28300 | 28350 | 28300 | 72 |
| 383 | 20230717 | 124800 | 703334900 | 28350 | 28300 | 28350 | 28300 | 343 |
| 384 | 20230717 | 124700 | 693614450 | 28400 | 28350 | 28400 | 28300 | 35 |
| 385 | 20230717 | 124600 | 692621350 | 28350 | 28350 | 28350 | 28350 | 51 |
| 386 | 20230717 | 124500 | 691175500 | 28350 | 28350 | 28350 | 28350 | 45 |
| 387 | 20230717 | 124400 | 689899750 | 28350 | 28350 | 28350 | 28350 | 80 |
| 388 | 20230717 | 124300 | 687631750 | 28400 | 28400 | 28400 | 28400 | 3 |
| 389 | 20230717 | 124200 | 687546550 | 28400 | 28350 | 28400 | 28350 | 60 |
| 390 | 20230717 | 124100 | 685845500 | 28350 | 28350 | 28350 | 28350 | 48 |
| 391 | 20230717 | 124000 | 684484700 | 28350 | 28350 | 28350 | 28350 | 27 |
| 392 | 20230717 | 123900 | 683719250 | 28350 | 28350 | 28400 | 28350 | 65 |
| 393 | 20230717 | 123800 | 681876400 | 28350 | 28350 | 28350 | 28350 | 23 |
| 394 | 20230717 | 123700 | 681224350 | 28350 | 28350 | 28400 | 28350 | 68 |
| 395 | 20230717 | 123600 | 679296350 | 28350 | 28350 | 28400 | 28350 | 88 |
| 396 | 20230717 | 123500 | 676801450 | 28350 | 28350 | 28400 | 28350 | 519 |
| 397 | 20230717 | 123400 | 662087750 | 28350 | 28350 | 28350 | 28350 | 125 |
| 398 | 20230717 | 123300 | 658544000 | 28350 | 28350 | 28400 | 28350 | 361 |
| 399 | 20230717 | 123200 | 648309550 | 28350 | 28350 | 28400 | 28350 | 56 |
| 400 | 20230717 | 123100 | 646721900 | 28400 | 28350 | 28400 | 28350 | 214 |
| 401 | 20230717 | 123000 | 640645050 | 28350 | 28350 | 28350 | 28350 | 85 |
| 402 | 20230717 | 122900 | 638235300 | 28350 | 28350 | 28400 | 28350 | 107 |
| 403 | 20230717 | 122800 | 635201800 | 28350 | 28400 | 28400 | 28350 | 20 |
| 404 | 20230717 | 122700 | 634634050 | 28350 | 28350 | 28350 | 28350 | 102 |
| 405 | 20230717 | 122600 | 631742350 | 28350 | 28350 | 28350 | 28350 | 2 |
| 406 | 20230717 | 122500 | 631685650 | 28350 | 28350 | 28350 | 28350 | 51 |
| 407 | 20230717 | 122400 | 630239800 | 28350 | 28350 | 28350 | 28350 | 66 |
| 408 | 20230717 | 122300 | 628368700 | 28350 | 28400 | 28400 | 28350 | 27 |
| 409 | 20230717 | 122200 | 627602750 | 28350 | 28350 | 28350 | 28350 | 25 |
| 410 | 20230717 | 122100 | 626894000 | 28350 | 28400 | 28400 | 28350 | 72 |
| 411 | 20230717 | 122000 | 624850750 | 28400 | 28400 | 28400 | 28400 | 22 |
| 412 | 20230717 | 121900 | 624225950 | 28450 | 28400 | 28450 | 28400 | 40 |
| 413 | 20230717 | 121800 | 623089900 | 28400 | 28350 | 28400 | 28350 | 70 |
| 414 | 20230717 | 121700 | 621104850 | 28350 | 28350 | 28400 | 28350 | 34 |
| 415 | 20230717 | 121600 | 620140900 | 28400 | 28400 | 28400 | 28350 | 267 |
| 416 | 20230717 | 121500 | 612559950 | 28400 | 28350 | 28400 | 28350 | 409 |
| 417 | 20230717 | 121400 | 600947550 | 28350 | 28350 | 28400 | 28350 | 19 |
| 418 | 20230717 | 121300 | 600408850 | 28350 | 28350 | 28400 | 28350 | 59 |
| 419 | 20230717 | 121200 | 598736100 | 28350 | 28350 | 28400 | 28350 | 61 |
| 420 | 20230717 | 121100 | 597006650 | 28400 | 28400 | 28400 | 28350 | 38 |
| 421 | 20230717 | 121000 | 595928700 | 28350 | 28350 | 28400 | 28350 | 52 |
| 422 | 20230717 | 120900 | 594454450 | 28350 | 28350 | 28350 | 28350 | 44 |
| 423 | 20230717 | 120800 | 593207050 | 28350 | 28350 | 28350 | 28350 | 55 |
| 424 | 20230717 | 120700 | 591647800 | 28400 | 28400 | 28400 | 28350 | 260 |
| 425 | 20230717 | 120600 | 584264050 | 28350 | 28350 | 28350 | 28350 | 56 |
| 426 | 20230717 | 120500 | 582676450 | 28350 | 28350 | 28350 | 28350 | 2 |
| 427 | 20230717 | 120400 | 582619750 | 28400 | 28350 | 28400 | 28350 | 9 |
| 428 | 20230717 | 120300 | 582364450 | 28350 | 28400 | 28400 | 28350 | 54 |
| 429 | 20230717 | 120200 | 580833050 | 28350 | 28400 | 28400 | 28350 | 36 |
| 430 | 20230717 | 120100 | 579811350 | 28400 | 28350 | 28400 | 28350 | 61 |
| 431 | 20230717 | 120000 | 578079300 | 28350 | 28400 | 28400 | 28350 | 74 |
| 432 | 20230717 | 115900 | 575979900 | 28400 | 28350 | 28400 | 28350 | 754 |
| 433 | 20230717 | 115800 | 554603900 | 28350 | 28350 | 28350 | 28350 | 18 |
| 434 | 20230717 | 115700 | 554093600 | 28350 | 28400 | 28400 | 28350 | 54 |
| 435 | 20230717 | 115600 | 552562200 | 28400 | 28350 | 28400 | 28350 | 52 |
| 436 | 20230717 | 115500 | 551085500 | 28350 | 28350 | 28350 | 28350 | 6 |
| 437 | 20230717 | 115400 | 550915400 | 28350 | 28350 | 28350 | 28350 | 57 |
| 438 | 20230717 | 115300 | 549299450 | 28350 | 28350 | 28350 | 28350 | 2 |
| 439 | 20230717 | 115200 | 549242750 | 28350 | 28400 | 28400 | 28350 | 6 |
| 440 | 20230717 | 115100 | 549072600 | 28400 | 28400 | 28400 | 28400 | 2065 |
| 441 | 20230717 | 115000 | 490426600 | 28450 | 28400 | 28450 | 28400 | 72 |
| 442 | 20230717 | 114900 | 488378300 | 28450 | 28400 | 28450 | 28400 | 6 |
| 443 | 20230717 | 114800 | 488207850 | 28400 | 28450 | 28450 | 28400 | 46 |
| 444 | 20230717 | 114700 | 486901400 | 28400 | 28400 | 28400 | 28400 | 13 |
| 445 | 20230717 | 114600 | 486532200 | 28400 | 28400 | 28400 | 28400 | 7 |
| 446 | 20230717 | 114500 | 486333400 | 28500 | 28400 | 28500 | 28400 | 46 |
| 447 | 20230717 | 114400 | 485026900 | 28400 | 28500 | 28500 | 28400 | 101 |
| 448 | 20230717 | 114300 | 482158400 | 28400 | 28400 | 28400 | 28400 | 20 |
| 449 | 20230717 | 114200 | 481590400 | 28400 | 28400 | 28400 | 28400 | 44 |
| 450 | 20230717 | 114100 | 480340800 | 28400 | 28400 | 28400 | 28400 | 0 |
| 451 | 20230717 | 114000 | 480340800 | 28400 | 28400 | 28400 | 28400 | 103 |
| 452 | 20230717 | 113900 | 477415600 | 28400 | 28450 | 28450 | 28400 | 58 |
| 453 | 20230717 | 113800 | 475766250 | 28450 | 28450 | 28450 | 28450 | 47 |
| 454 | 20230717 | 113700 | 474429100 | 28450 | 28400 | 28450 | 28400 | 40 |
| 455 | 20230717 | 113600 | 473292850 | 28450 | 28400 | 28450 | 28400 | 47 |
| 456 | 20230717 | 113500 | 471957900 | 28400 | 28450 | 28450 | 28400 | 14 |
| 457 | 20230717 | 113400 | 471560250 | 28400 | 28400 | 28400 | 28400 | 7 |
| 458 | 20230717 | 113300 | 471361450 | 28400 | 28400 | 28400 | 28400 | 44 |
| 459 | 20230717 | 113200 | 470111850 | 28400 | 28400 | 28400 | 28400 | 13 |
| 460 | 20230717 | 113100 | 469742650 | 28400 | 28400 | 28400 | 28400 | 7 |
| 461 | 20230717 | 113000 | 469543850 | 28450 | 28400 | 28450 | 28400 | 68 |
| 462 | 20230717 | 112900 | 467611450 | 28400 | 28450 | 28450 | 28400 | 12 |
| 463 | 20230717 | 112800 | 467270100 | 28400 | 28400 | 28400 | 28400 | 22 |
| 464 | 20230717 | 112700 | 466645300 | 28400 | 28400 | 28450 | 28400 | 51 |
| 465 | 20230717 | 112600 | 465196700 | 28450 | 28450 | 28450 | 28450 | 5 |
| 466 | 20230717 | 112500 | 465054450 | 28400 | 28450 | 28450 | 28400 | 12 |
| 467 | 20230717 | 112400 | 464713400 | 28450 | 28450 | 28450 | 28400 | 84 |
| 468 | 20230717 | 112300 | 462326450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 469 | 20230717 | 112200 | 462326450 | 28450 | 28400 | 28450 | 28400 | 26 |
| 470 | 20230717 | 112100 | 461587600 | 28400 | 28450 | 28450 | 28400 | 143 |
| 471 | 20230717 | 112000 | 457525950 | 28400 | 28450 | 28450 | 28400 | 25 |
| 472 | 20230717 | 111900 | 456815350 | 28400 | 28450 | 28450 | 28400 | 14 |
| 473 | 20230717 | 111800 | 456417400 | 28400 | 28400 | 28400 | 28400 | 44 |
| 474 | 20230717 | 111700 | 455167800 | 28450 | 28450 | 28450 | 28450 | 2 |
| 475 | 20230717 | 111600 | 455110900 | 28400 | 28400 | 28450 | 28350 | 34 |
| 476 | 20230717 | 111500 | 454145600 | 28400 | 28400 | 28400 | 28350 | 155 |
| 477 | 20230717 | 111400 | 449745800 | 28400 | 28400 | 28400 | 28400 | 846 |
| 478 | 20230717 | 111300 | 425719400 | 28400 | 28400 | 28400 | 28400 | 20 |
| 479 | 20230717 | 111200 | 425151400 | 28400 | 28400 | 28400 | 28400 | 44 |
| 480 | 20230717 | 111100 | 423901800 | 28500 | 28500 | 28500 | 28500 | 0 |
| 481 | 20230717 | 111000 | 423901800 | 28500 | 28400 | 28500 | 28400 | 22 |
| 482 | 20230717 | 110900 | 423275600 | 28400 | 28500 | 28500 | 28400 | 59 |
| 483 | 20230717 | 110800 | 421599300 | 28400 | 28400 | 28400 | 28400 | 0 |
| 484 | 20230717 | 110700 | 421599300 | 28400 | 28400 | 28400 | 28400 | 9 |
| 485 | 20230717 | 110600 | 421343700 | 28400 | 28400 | 28400 | 28400 | 104 |
| 486 | 20230717 | 110500 | 418390100 | 28400 | 28450 | 28450 | 28400 | 45 |
| 487 | 20230717 | 110400 | 417111600 | 28400 | 28400 | 28400 | 28400 | 9 |
| 488 | 20230717 | 110300 | 416856000 | 28450 | 28450 | 28450 | 28400 | 60 |
| 489 | 20230717 | 110200 | 415151200 | 28400 | 28400 | 28400 | 28400 | 0 |
| 490 | 20230717 | 110100 | 415151200 | 28400 | 28400 | 28450 | 28400 | 23 |
| 491 | 20230717 | 110000 | 414497950 | 28400 | 28400 | 28400 | 28400 | 44 |
| 492 | 20230717 | 105900 | 413248350 | 28400 | 28400 | 28400 | 28400 | 0 |
| 493 | 20230717 | 105800 | 413248350 | 28400 | 28400 | 28400 | 28400 | 9 |
| 494 | 20230717 | 105700 | 412992750 | 28400 | 28400 | 28400 | 28400 | 58 |
| 495 | 20230717 | 105600 | 411345550 | 28400 | 28400 | 28400 | 28400 | 0 |
| 496 | 20230717 | 105500 | 411345550 | 28400 | 28350 | 28400 | 28350 | 15 |
| 497 | 20230717 | 105400 | 410920050 | 28400 | 28400 | 28400 | 28400 | 66 |
| 498 | 20230717 | 105300 | 409045650 | 28450 | 28450 | 28450 | 28450 | 0 |
| 499 | 20230717 | 105200 | 409045650 | 28450 | 28400 | 28450 | 28400 | 10 |
| 500 | 20230717 | 105100 | 408761600 | 28400 | 28450 | 28450 | 28400 | 97 |
| 501 | 20230717 | 105000 | 406004300 | 28400 | 28450 | 28450 | 28400 | 23 |
| 502 | 20230717 | 104900 | 405350600 | 28400 | 28400 | 28400 | 28400 | 35 |
| 503 | 20230717 | 104800 | 404356600 | 28450 | 28450 | 28450 | 28350 | 49 |
| 504 | 20230717 | 104700 | 402966450 | 28450 | 28450 | 28450 | 28450 | 3 |
| 505 | 20230717 | 104600 | 402881100 | 28350 | 28350 | 28350 | 28350 | 22 |
| 506 | 20230717 | 104500 | 402257400 | 28350 | 28400 | 28400 | 28350 | 46 |
| 507 | 20230717 | 104400 | 400951150 | 28400 | 28400 | 28400 | 28400 | 0 |
| 508 | 20230717 | 104300 | 400951150 | 28400 | 28400 | 28400 | 28400 | 9 |
| 509 | 20230717 | 104200 | 400695550 | 28350 | 28400 | 28400 | 28350 | 59 |
| 510 | 20230717 | 104100 | 399021000 | 28400 | 28400 | 28400 | 28400 | 62 |
| 511 | 20230717 | 104000 | 397260200 | 28400 | 28400 | 28400 | 28400 | 9 |
| 512 | 20230717 | 103900 | 397004600 | 28400 | 28400 | 28450 | 28400 | 67 |
| 513 | 20230717 | 103800 | 395101750 | 28350 | 28450 | 28450 | 28350 | 67 |
| 514 | 20230717 | 103700 | 393201650 | 28350 | 28350 | 28350 | 28350 | 17 |
| 515 | 20230717 | 103600 | 392719700 | 28350 | 28350 | 28350 | 28350 | 49 |
| 516 | 20230717 | 103500 | 391330550 | 28450 | 28400 | 28450 | 28350 | 19 |
| 517 | 20230717 | 103400 | 390791050 | 28400 | 28400 | 28400 | 28350 | 40 |
| 518 | 20230717 | 103300 | 389655500 | 28400 | 28400 | 28400 | 28350 | 197 |
| 519 | 20230717 | 103200 | 384063000 | 28400 | 28400 | 28400 | 28400 | 1 |
| 520 | 20230717 | 103100 | 384034600 | 28350 | 28350 | 28350 | 28350 | 22 |
| 521 | 20230717 | 103000 | 383410900 | 28350 | 28350 | 28350 | 28350 | 113 |
| 522 | 20230717 | 102900 | 380207350 | 28400 | 28400 | 28400 | 28400 | 15 |
| 523 | 20230717 | 102800 | 379781350 | 28400 | 28400 | 28400 | 28350 | 20 |
| 524 | 20230717 | 102700 | 379213800 | 28350 | 28400 | 28400 | 28350 | 64 |
| 525 | 20230717 | 102600 | 377399150 | 28350 | 28350 | 28350 | 28350 | 22 |
| 526 | 20230717 | 102500 | 376775450 | 28350 | 28350 | 28350 | 28350 | 9 |
| 527 | 20230717 | 102400 | 376520300 | 28400 | 28350 | 28400 | 28350 | 47 |
| 528 | 20230717 | 102300 | 375187800 | 28350 | 28400 | 28400 | 28350 | 323 |
| 529 | 20230717 | 102200 | 366024400 | 28400 | 28400 | 28400 | 28400 | 9 |
| 530 | 20230717 | 102100 | 365768800 | 28400 | 28450 | 28450 | 28400 | 46 |
| 531 | 20230717 | 102000 | 364462350 | 28450 | 28500 | 28500 | 28400 | 2904 |
| 532 | 20230717 | 101900 | 281906100 | 28500 | 28500 | 28550 | 28500 | 23 |
| 533 | 20230717 | 101800 | 281250550 | 28550 | 28500 | 28550 | 28500 | 47 |
| 534 | 20230717 | 101700 | 279911000 | 28500 | 28550 | 28550 | 28500 | 8 |
| 535 | 20230717 | 101600 | 279682750 | 28500 | 28500 | 28500 | 28500 | 22 |
| 536 | 20230717 | 101500 | 279055750 | 28500 | 28550 | 28550 | 28500 | 191 |
| 537 | 20230717 | 101400 | 273605250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 538 | 20230717 | 101300 | 273605250 | 28550 | 28550 | 28550 | 28500 | 30 |
| 539 | 20230717 | 101200 | 272750050 | 28550 | 28500 | 28550 | 28500 | 74 |
| 540 | 20230717 | 101100 | 270640350 | 28500 | 28450 | 28500 | 28450 | 131 |
| 541 | 20230717 | 101000 | 266906950 | 28500 | 28500 | 28500 | 28450 | 15 |
| 542 | 20230717 | 100900 | 266479900 | 28500 | 28400 | 28500 | 28400 | 449 |
| 543 | 20230717 | 100800 | 253707650 | 28450 | 28450 | 28450 | 28400 | 28 |
| 544 | 20230717 | 100700 | 252911700 | 28450 | 28450 | 28450 | 28400 | 27 |
| 545 | 20230717 | 100600 | 252144000 | 28400 | 28450 | 28450 | 28400 | 89 |
| 546 | 20230717 | 100500 | 249614350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 547 | 20230717 | 100400 | 249614350 | 28450 | 28450 | 28450 | 28400 | 77 |
| 548 | 20230717 | 100300 | 247424800 | 28450 | 28450 | 28450 | 28400 | 57 |
| 549 | 20230717 | 100200 | 245805600 | 28450 | 28450 | 28450 | 28450 | 32 |
| 550 | 20230717 | 100100 | 244895200 | 28450 | 28400 | 28450 | 28400 | 7 |
| 551 | 20230717 | 100000 | 244696100 | 28400 | 28450 | 28450 | 28400 | 16 |
| 552 | 20230717 | 095900 | 244241550 | 28450 | 28450 | 28450 | 28450 | 2 |
| 553 | 20230717 | 095800 | 244184650 | 28450 | 28450 | 28450 | 28450 | 16 |
| 554 | 20230717 | 095700 | 243729450 | 28400 | 28450 | 28450 | 28400 | 13 |
| 555 | 20230717 | 095600 | 243359700 | 28450 | 28450 | 28450 | 28450 | 369 |
| 556 | 20230717 | 095500 | 232861650 | 28450 | 28450 | 28450 | 28450 | 204 |
| 557 | 20230717 | 095400 | 227057850 | 28450 | 28450 | 28450 | 28450 | 146 |
| 558 | 20230717 | 095300 | 222904150 | 28400 | 28450 | 28450 | 28400 | 20 |
| 559 | 20230717 | 095200 | 222336050 | 28450 | 28450 | 28450 | 28450 | 2 |
| 560 | 20230717 | 095100 | 222279150 | 28450 | 28400 | 28450 | 28400 | 4 |
| 561 | 20230717 | 095000 | 222165400 | 28400 | 28450 | 28450 | 28400 | 11 |
| 562 | 20230717 | 094900 | 221852500 | 28450 | 28450 | 28500 | 28450 | 325 |
| 563 | 20230717 | 094800 | 212606200 | 28450 | 28450 | 28450 | 28450 | 0 |
| 564 | 20230717 | 094700 | 212606200 | 28450 | 28450 | 28450 | 28450 | 103 |
| 565 | 20230717 | 094600 | 209675850 | 28450 | 28500 | 28500 | 28450 | 26 |
| 566 | 20230717 | 094500 | 208936100 | 28500 | 28550 | 28550 | 28500 | 114 |
| 567 | 20230717 | 094400 | 205686600 | 28550 | 28550 | 28550 | 28550 | 1 |
| 568 | 20230717 | 094300 | 205658050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 569 | 20230717 | 094200 | 205658050 | 28550 | 28500 | 28550 | 28500 | 11 |
| 570 | 20230717 | 094100 | 205344400 | 28500 | 28550 | 28550 | 28500 | 14 |
| 571 | 20230717 | 094000 | 204945350 | 28550 | 28550 | 28550 | 28550 | 1 |
| 572 | 20230717 | 093900 | 204916800 | 28550 | 28550 | 28550 | 28550 | 4 |
| 573 | 20230717 | 093800 | 204802600 | 28550 | 28500 | 28550 | 28500 | 26 |
| 574 | 20230717 | 093700 | 204060950 | 28550 | 28550 | 28550 | 28550 | 2 |
| 575 | 20230717 | 093600 | 204003850 | 28550 | 28550 | 28550 | 28550 | 1 |
| 576 | 20230717 | 093500 | 203975300 | 28550 | 28550 | 28550 | 28450 | 604 |
| 577 | 20230717 | 093400 | 186772900 | 28500 | 28500 | 28600 | 28500 | 134 |
| 578 | 20230717 | 093300 | 182953750 | 28550 | 28550 | 28550 | 28550 | 30 |
| 579 | 20230717 | 093200 | 182097250 | 28500 | 28550 | 28550 | 28500 | 4 |
| 580 | 20230717 | 093100 | 181983150 | 28500 | 28500 | 28500 | 28500 | 150 |
| 581 | 20230717 | 093000 | 177708150 | 28450 | 28450 | 28450 | 28450 | 78 |
| 582 | 20230717 | 092900 | 175489050 | 28400 | 28450 | 28450 | 28400 | 1000 |
| 583 | 20230717 | 092800 | 147081100 | 28450 | 28450 | 28450 | 28450 | 256 |
| 584 | 20230717 | 092700 | 139797900 | 28450 | 28450 | 28450 | 28400 | 162 |
| 585 | 20230717 | 092600 | 135196050 | 28450 | 28400 | 28450 | 28400 | 47 |
| 586 | 20230717 | 092500 | 133861050 | 28450 | 28450 | 28450 | 28450 | 8 |
| 587 | 20230717 | 092400 | 133633450 | 28400 | 28400 | 28400 | 28400 | 10 |
| 588 | 20230717 | 092300 | 133349450 | 28400 | 28450 | 28450 | 28400 | 369 |
| 589 | 20230717 | 092200 | 122868300 | 28500 | 28450 | 28500 | 28400 | 595 |
| 590 | 20230717 | 092100 | 105935200 | 28500 | 28550 | 28550 | 28500 | 1087 |
| 591 | 20230717 | 092000 | 74950950 | 28600 | 28600 | 28600 | 28600 | 1 |
| 592 | 20230717 | 091900 | 74922350 | 28600 | 28550 | 28600 | 28550 | 48 |
| 593 | 20230717 | 091800 | 73551700 | 28600 | 28600 | 28600 | 28600 | 1 |
| 594 | 20230717 | 091700 | 73523100 | 28600 | 28600 | 28600 | 28600 | 1 |
| 595 | 20230717 | 091600 | 73494500 | 28600 | 28650 | 28650 | 28550 | 841 |
| 596 | 20230717 | 091500 | 49483700 | 28650 | 28550 | 28650 | 28550 | 38 |
| 597 | 20230717 | 091400 | 48397700 | 28600 | 28600 | 28650 | 28600 | 180 |
| 598 | 20230717 | 091300 | 43249450 | 28650 | 28600 | 28650 | 28600 | 13 |
| 599 | 20230717 | 091200 | 42877500 | 28600 | 28600 | 28600 | 28600 | 52 |
| 600 | 20230717 | 091100 | 41390300 | 28600 | 28600 | 28600 | 28600 | 137 |
| 601 | 20230717 | 091000 | 37472100 | 28600 | 28600 | 28600 | 28550 | 166 |
| 602 | 20230717 | 090900 | 32732650 | 28550 | 28550 | 28550 | 28550 | 180 |
| 603 | 20230717 | 090800 | 27593650 | 28550 | 28550 | 28550 | 28550 | 5 |
| 604 | 20230717 | 090700 | 27450900 | 28550 | 28600 | 28600 | 28550 | 133 |
| 605 | 20230717 | 090600 | 23653650 | 28550 | 28600 | 28600 | 28550 | 185 |
| 606 | 20230717 | 090500 | 18364000 | 28650 | 28600 | 28650 | 28600 | 57 |
| 607 | 20230717 | 090400 | 16731800 | 28650 | 28550 | 28650 | 28550 | 23 |
| 608 | 20230717 | 090300 | 16074350 | 28550 | 28600 | 28650 | 28550 | 69 |
| 609 | 20230717 | 090200 | 14102300 | 28650 | 28650 | 28650 | 28550 | 60 |
| 610 | 20230717 | 090100 | 12386100 | 28750 | 28600 | 28750 | 28600 | 102 |
| 611 | 20230717 | 090000 | 9468700 | 28600 | 28750 | 28750 | 28600 | 252 |