34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 191500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 61960 |
| 3 | 20230718 | 191400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20230718 | 191300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20230718 | 191200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20230718 | 191100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20230718 | 191000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20230718 | 190900 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20230718 | 190800 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20230718 | 190700 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20230718 | 190600 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20230718 | 190500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20230718 | 190400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20230718 | 190300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20230718 | 190200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20230718 | 190100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20230718 | 190000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20230718 | 185900 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20230718 | 185800 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20230718 | 185700 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20230718 | 185600 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20230718 | 185500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20230718 | 185400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20230718 | 185300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20230718 | 185200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20230718 | 185100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20230718 | 185000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20230718 | 184900 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20230718 | 184800 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20230718 | 184700 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20230718 | 184600 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20230718 | 184500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 61960 |
| 33 | 20230718 | 184400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20230718 | 184300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20230718 | 184200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20230718 | 184100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20230718 | 184000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20230718 | 183900 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20230718 | 183800 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20230718 | 183700 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20230718 | 183600 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20230718 | 183500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20230718 | 183400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20230718 | 183300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20230718 | 183200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20230718 | 183100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20230718 | 183000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20230718 | 182900 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20230718 | 182800 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20230718 | 182700 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20230718 | 182600 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20230718 | 182500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20230718 | 182400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20230718 | 182300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20230718 | 182200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20230718 | 182100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20230718 | 182000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20230718 | 181900 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20230718 | 181800 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20230718 | 181700 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20230718 | 181600 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20230718 | 181500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 61960 |
| 63 | 20230718 | 181400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20230718 | 181300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20230718 | 181200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20230718 | 181100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20230718 | 181000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20230718 | 180900 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20230718 | 180800 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20230718 | 180700 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20230718 | 180600 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20230718 | 180500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20230718 | 180400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20230718 | 180300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20230718 | 180200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20230718 | 180100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20230718 | 180000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20230718 | 175900 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20230718 | 175800 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20230718 | 175700 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20230718 | 175600 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20230718 | 175500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20230718 | 175400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20230718 | 175300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20230718 | 175200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20230718 | 175100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20230718 | 175000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20230718 | 174900 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20230718 | 174800 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20230718 | 174700 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20230718 | 174600 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20230718 | 174500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 61960 |
| 93 | 20230718 | 174400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20230718 | 174300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20230718 | 174200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20230718 | 174100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20230718 | 174000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20230718 | 173900 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20230718 | 173800 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20230718 | 173700 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20230718 | 173600 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20230718 | 173500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20230718 | 173400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20230718 | 173300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20230718 | 173200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20230718 | 173100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20230718 | 173000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20230718 | 172900 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20230718 | 172800 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20230718 | 172700 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20230718 | 172600 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20230718 | 172500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20230718 | 172400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20230718 | 172300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20230718 | 172200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20230718 | 172100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20230718 | 172000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20230718 | 171900 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20230718 | 171800 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20230718 | 171700 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20230718 | 171600 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20230718 | 171500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 61960 |
| 123 | 20230718 | 171400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20230718 | 171300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20230718 | 171200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20230718 | 171100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20230718 | 171000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20230718 | 170900 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20230718 | 170800 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20230718 | 170700 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20230718 | 170600 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20230718 | 170500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20230718 | 170400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20230718 | 170300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20230718 | 170200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20230718 | 170100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20230718 | 170000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20230718 | 165900 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20230718 | 165800 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20230718 | 165700 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20230718 | 165600 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20230718 | 165500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20230718 | 165400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20230718 | 165300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20230718 | 165200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20230718 | 165100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20230718 | 165000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20230718 | 164900 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20230718 | 164800 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20230718 | 164700 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20230718 | 164600 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20230718 | 164500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 61960 |
| 153 | 20230718 | 164400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20230718 | 164300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20230718 | 164200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20230718 | 164100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20230718 | 164000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20230718 | 163900 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20230718 | 163800 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20230718 | 163700 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20230718 | 163600 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20230718 | 163500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20230718 | 163400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20230718 | 163300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20230718 | 163200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20230718 | 163100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20230718 | 163000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20230718 | 162900 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20230718 | 162800 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20230718 | 162700 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20230718 | 162600 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20230718 | 162500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 173 | 20230718 | 162400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 174 | 20230718 | 162300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 175 | 20230718 | 162200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 176 | 20230718 | 162100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 177 | 20230718 | 162000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 178 | 20230718 | 161900 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 179 | 20230718 | 161800 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 180 | 20230718 | 161700 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 181 | 20230718 | 161600 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 182 | 20230718 | 161500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 61960 |
| 183 | 20230718 | 161400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 184 | 20230718 | 161300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20230718 | 161200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20230718 | 161100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20230718 | 161000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20230718 | 160900 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20230718 | 160800 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20230718 | 160700 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20230718 | 160600 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20230718 | 160500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20230718 | 160400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 194 | 20230718 | 160300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 195 | 20230718 | 160200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 196 | 20230718 | 160100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 197 | 20230718 | 160000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 198 | 20230718 | 155900 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 199 | 20230718 | 155800 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 200 | 20230718 | 155700 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 201 | 20230718 | 155600 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 202 | 20230718 | 155500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 203 | 20230718 | 155400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 204 | 20230718 | 155300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 205 | 20230718 | 155200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 206 | 20230718 | 155100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 207 | 20230718 | 155000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 208 | 20230718 | 154900 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 209 | 20230718 | 154800 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 210 | 20230718 | 154700 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 211 | 20230718 | 154600 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 212 | 20230718 | 154500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 61960 |
| 213 | 20230718 | 154400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 214 | 20230718 | 154300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 215 | 20230718 | 154200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 216 | 20230718 | 154100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 217 | 20230718 | 154000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 218 | 20230718 | 153900 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 219 | 20230718 | 153800 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 220 | 20230718 | 153700 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 221 | 20230718 | 153600 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 222 | 20230718 | 153500 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 223 | 20230718 | 153400 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 224 | 20230718 | 153300 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 225 | 20230718 | 153200 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 226 | 20230718 | 153100 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 227 | 20230718 | 153000 | 65861426900 | 21350 | 21350 | 21350 | 21350 | 61960 |
| 228 | 20230718 | 152900 | 64538580900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 229 | 20230718 | 152800 | 64538580900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 230 | 20230718 | 152700 | 64538580900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 231 | 20230718 | 152600 | 64538580900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 232 | 20230718 | 152500 | 64538580900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 233 | 20230718 | 152400 | 64538580900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 234 | 20230718 | 152300 | 64538580900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 235 | 20230718 | 152200 | 64538580900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 236 | 20230718 | 152100 | 64538580900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 237 | 20230718 | 152000 | 64538580900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 238 | 20230718 | 151900 | 64538580900 | 21350 | 21300 | 21350 | 21300 | 28790 |
| 239 | 20230718 | 151800 | 63924222450 | 21300 | 21300 | 21350 | 21250 | 13503 |
| 240 | 20230718 | 151700 | 63636489450 | 21300 | 21300 | 21350 | 21250 | 28739 |
| 241 | 20230718 | 151600 | 63024374050 | 21300 | 21250 | 21300 | 21200 | 18433 |
| 242 | 20230718 | 151500 | 62632065000 | 21250 | 21200 | 21300 | 21150 | 12158 |
| 243 | 20230718 | 151400 | 62374191550 | 21200 | 21250 | 21250 | 21200 | 6841 |
| 244 | 20230718 | 151300 | 62228840450 | 21250 | 21200 | 21250 | 21200 | 6303 |
| 245 | 20230718 | 151200 | 62094965050 | 21250 | 21250 | 21250 | 21200 | 5243 |
| 246 | 20230718 | 151100 | 61983689350 | 21250 | 21250 | 21250 | 21200 | 8564 |
| 247 | 20230718 | 151000 | 61801764500 | 21250 | 21250 | 21250 | 21200 | 3835 |
| 248 | 20230718 | 150900 | 61720375300 | 21200 | 21200 | 21200 | 21150 | 8438 |
| 249 | 20230718 | 150800 | 61541507150 | 21150 | 21200 | 21200 | 21150 | 3027 |
| 250 | 20230718 | 150700 | 61477428750 | 21200 | 21200 | 21200 | 21150 | 1722 |
| 251 | 20230718 | 150600 | 61440936650 | 21200 | 21200 | 21200 | 21150 | 881 |
| 252 | 20230718 | 150500 | 61422268250 | 21200 | 21200 | 21200 | 21150 | 1793 |
| 253 | 20230718 | 150400 | 61384264500 | 21200 | 21200 | 21200 | 21150 | 3944 |
| 254 | 20230718 | 150300 | 61300700750 | 21150 | 21200 | 21200 | 21150 | 1635 |
| 255 | 20230718 | 150200 | 61266076650 | 21150 | 21200 | 21200 | 21150 | 5926 |
| 256 | 20230718 | 150100 | 61140714500 | 21200 | 21250 | 21250 | 21150 | 20265 |
| 257 | 20230718 | 150000 | 60711500550 | 21250 | 21200 | 21250 | 21150 | 6011 |
| 258 | 20230718 | 145900 | 60584093050 | 21200 | 21200 | 21200 | 21150 | 4405 |
| 259 | 20230718 | 145800 | 60490745050 | 21200 | 21200 | 21200 | 21150 | 1355 |
| 260 | 20230718 | 145700 | 60462041250 | 21200 | 21200 | 21200 | 21150 | 4185 |
| 261 | 20230718 | 145600 | 60373326150 | 21200 | 21150 | 21200 | 21150 | 2555 |
| 262 | 20230718 | 145500 | 60319214750 | 21100 | 21150 | 21150 | 21100 | 4908 |
| 263 | 20230718 | 145400 | 60215435950 | 21150 | 21150 | 21150 | 21100 | 2407 |
| 264 | 20230718 | 145300 | 60164606350 | 21150 | 21150 | 21150 | 21100 | 538 |
| 265 | 20230718 | 145200 | 60153229050 | 21150 | 21150 | 21150 | 21100 | 701 |
| 266 | 20230718 | 145100 | 60138411200 | 21150 | 21150 | 21150 | 21100 | 1182 |
| 267 | 20230718 | 145000 | 60113442550 | 21100 | 21150 | 21200 | 21100 | 1939 |
| 268 | 20230718 | 144900 | 60072444950 | 21150 | 21200 | 21200 | 21100 | 8129 |
| 269 | 20230718 | 144800 | 59900841650 | 21200 | 21150 | 21200 | 21150 | 2436 |
| 270 | 20230718 | 144700 | 59849291400 | 21150 | 21150 | 21150 | 21100 | 1606 |
| 271 | 20230718 | 144600 | 59815339000 | 21150 | 21150 | 21150 | 21100 | 2582 |
| 272 | 20230718 | 144500 | 59760742400 | 21150 | 21150 | 21150 | 21100 | 1007 |
| 273 | 20230718 | 144400 | 59739454800 | 21150 | 21150 | 21150 | 21100 | 2340 |
| 274 | 20230718 | 144300 | 59689972900 | 21150 | 21150 | 21150 | 21100 | 189 |
| 275 | 20230718 | 144200 | 59685979400 | 21150 | 21100 | 21150 | 21100 | 4165 |
| 276 | 20230718 | 144100 | 59598057800 | 21050 | 21050 | 21100 | 21000 | 1639 |
| 277 | 20230718 | 144000 | 59563554400 | 21050 | 21100 | 21100 | 21050 | 10074 |
| 278 | 20230718 | 143900 | 59351489800 | 21050 | 21050 | 21100 | 21050 | 1884 |
| 279 | 20230718 | 143800 | 59311809350 | 21100 | 21150 | 21150 | 21050 | 3579 |
| 280 | 20230718 | 143700 | 59236319050 | 21100 | 21150 | 21150 | 21100 | 1400 |
| 281 | 20230718 | 143600 | 59206770900 | 21150 | 21150 | 21150 | 21100 | 1152 |
| 282 | 20230718 | 143500 | 59182440650 | 21150 | 21150 | 21150 | 21100 | 938 |
| 283 | 20230718 | 143400 | 59162633900 | 21100 | 21150 | 21200 | 21050 | 10454 |
| 284 | 20230718 | 143300 | 58941903650 | 21200 | 21200 | 21200 | 21150 | 1154 |
| 285 | 20230718 | 143200 | 58917473500 | 21200 | 21200 | 21200 | 21150 | 1121 |
| 286 | 20230718 | 143100 | 58893754750 | 21150 | 21200 | 21200 | 21150 | 1128 |
| 287 | 20230718 | 143000 | 58869885550 | 21150 | 21200 | 21200 | 21150 | 629 |
| 288 | 20230718 | 142900 | 58856579500 | 21200 | 21150 | 21200 | 21100 | 1358 |
| 289 | 20230718 | 142800 | 58827858650 | 21100 | 21150 | 21200 | 21100 | 1579 |
| 290 | 20230718 | 142700 | 58794464750 | 21100 | 21150 | 21200 | 21100 | 6330 |
| 291 | 20230718 | 142600 | 58660760000 | 21200 | 21150 | 21200 | 21100 | 1665 |
| 292 | 20230718 | 142500 | 58625563700 | 21150 | 21100 | 21150 | 21100 | 5723 |
| 293 | 20230718 | 142400 | 58504794100 | 21100 | 21200 | 21200 | 21100 | 5097 |
| 294 | 20230718 | 142300 | 58396978900 | 21200 | 21200 | 21200 | 21150 | 1017 |
| 295 | 20230718 | 142200 | 58375442600 | 21200 | 21200 | 21200 | 21150 | 898 |
| 296 | 20230718 | 142100 | 58356413750 | 21250 | 21200 | 21250 | 21200 | 989 |
| 297 | 20230718 | 142000 | 58335412600 | 21150 | 21250 | 21250 | 21150 | 2959 |
| 298 | 20230718 | 141900 | 58272776550 | 21200 | 21150 | 21250 | 21150 | 2539 |
| 299 | 20230718 | 141800 | 58218948200 | 21150 | 21200 | 21250 | 21150 | 4898 |
| 300 | 20230718 | 141700 | 58115095750 | 21200 | 21200 | 21250 | 21200 | 734 |
| 301 | 20230718 | 141600 | 58099526850 | 21250 | 21200 | 21250 | 21200 | 2797 |
| 302 | 20230718 | 141500 | 58040101350 | 21250 | 21250 | 21250 | 21200 | 757 |
| 303 | 20230718 | 141400 | 58024031450 | 21200 | 21300 | 21300 | 21200 | 3866 |
| 304 | 20230718 | 141300 | 57941869000 | 21300 | 21300 | 21300 | 21250 | 549 |
| 305 | 20230718 | 141200 | 57930177200 | 21300 | 21300 | 21300 | 21250 | 1216 |
| 306 | 20230718 | 141100 | 57904319200 | 21300 | 21300 | 21350 | 21250 | 2698 |
| 307 | 20230718 | 141000 | 57846956500 | 21300 | 21350 | 21350 | 21250 | 2985 |
| 308 | 20230718 | 140900 | 57783388300 | 21300 | 21350 | 21350 | 21250 | 3691 |
| 309 | 20230718 | 140800 | 57704731000 | 21350 | 21300 | 21350 | 21300 | 1102 |
| 310 | 20230718 | 140700 | 57681222200 | 21300 | 21400 | 21400 | 21300 | 13605 |
| 311 | 20230718 | 140600 | 57390870500 | 21450 | 21200 | 21450 | 21200 | 43220 |
| 312 | 20230718 | 140500 | 56468412000 | 21200 | 21200 | 21250 | 21200 | 2128 |
| 313 | 20230718 | 140400 | 56423213050 | 21200 | 21300 | 21300 | 21200 | 5312 |
| 314 | 20230718 | 140300 | 56310399900 | 21250 | 21250 | 21300 | 21250 | 2222 |
| 315 | 20230718 | 140200 | 56263174200 | 21200 | 21250 | 21250 | 21200 | 9975 |
| 316 | 20230718 | 140100 | 56051247950 | 21250 | 21300 | 21300 | 21250 | 2489 |
| 317 | 20230718 | 140000 | 55998267350 | 21300 | 21250 | 21300 | 21250 | 8150 |
| 318 | 20230718 | 135900 | 55825010650 | 21250 | 21250 | 21250 | 21200 | 1149 |
| 319 | 20230718 | 135800 | 55800643050 | 21250 | 21250 | 21250 | 21200 | 718 |
| 320 | 20230718 | 135700 | 55785405300 | 21250 | 21200 | 21250 | 21150 | 3435 |
| 321 | 20230718 | 135600 | 55712535250 | 21200 | 21200 | 21200 | 21150 | 1696 |
| 322 | 20230718 | 135500 | 55676630200 | 21200 | 21200 | 21200 | 21200 | 212 |
| 323 | 20230718 | 135400 | 55672135800 | 21200 | 21150 | 21200 | 21100 | 4620 |
| 324 | 20230718 | 135300 | 55574464400 | 21100 | 21100 | 21150 | 21100 | 2653 |
| 325 | 20230718 | 135200 | 55518466450 | 21150 | 21150 | 21150 | 21100 | 1661 |
| 326 | 20230718 | 135100 | 55483401900 | 21150 | 21100 | 21150 | 21100 | 156 |
| 327 | 20230718 | 135000 | 55480104450 | 21150 | 21100 | 21150 | 21100 | 738 |
| 328 | 20230718 | 134900 | 55464524300 | 21150 | 21100 | 21150 | 21100 | 346 |
| 329 | 20230718 | 134800 | 55457215850 | 21100 | 21100 | 21150 | 21050 | 2154 |
| 330 | 20230718 | 134700 | 55411767050 | 21100 | 21100 | 21150 | 21100 | 354 |
| 331 | 20230718 | 134600 | 55404288550 | 21150 | 21100 | 21150 | 21100 | 1028 |
| 332 | 20230718 | 134500 | 55382592200 | 21150 | 21100 | 21150 | 21050 | 1389 |
| 333 | 20230718 | 134400 | 55353284100 | 21100 | 21150 | 21150 | 21050 | 964 |
| 334 | 20230718 | 134300 | 55332932600 | 21100 | 21100 | 21150 | 21050 | 1049 |
| 335 | 20230718 | 134200 | 55310802500 | 21100 | 21150 | 21150 | 21050 | 1508 |
| 336 | 20230718 | 134100 | 55278979600 | 21150 | 21100 | 21150 | 21050 | 1914 |
| 337 | 20230718 | 134000 | 55238583850 | 21100 | 21100 | 21150 | 21100 | 1136 |
| 338 | 20230718 | 133900 | 55214613450 | 21150 | 21100 | 21150 | 21100 | 598 |
| 339 | 20230718 | 133800 | 55201974200 | 21100 | 21100 | 21100 | 21050 | 990 |
| 340 | 20230718 | 133700 | 55181090750 | 21100 | 21100 | 21150 | 21100 | 3134 |
| 341 | 20230718 | 133600 | 55114961450 | 21150 | 21200 | 21200 | 21150 | 7894 |
| 342 | 20230718 | 133500 | 54947824450 | 21150 | 21200 | 21200 | 21150 | 557 |
| 343 | 20230718 | 133400 | 54936021000 | 21200 | 21200 | 21200 | 21150 | 580 |
| 344 | 20230718 | 133300 | 54923737000 | 21200 | 21200 | 21200 | 21150 | 555 |
| 345 | 20230718 | 133200 | 54911981650 | 21200 | 21150 | 21200 | 21150 | 341 |
| 346 | 20230718 | 133100 | 54904757650 | 21150 | 21250 | 21250 | 21150 | 5889 |
| 347 | 20230718 | 133000 | 54779901200 | 21250 | 21250 | 21250 | 21200 | 527 |
| 348 | 20230718 | 132900 | 54768721500 | 21250 | 21250 | 21250 | 21200 | 381 |
| 349 | 20230718 | 132800 | 54760628950 | 21250 | 21200 | 21250 | 21200 | 553 |
| 350 | 20230718 | 132700 | 54748888050 | 21250 | 21250 | 21250 | 21250 | 482 |
| 351 | 20230718 | 132600 | 54738645550 | 21250 | 21250 | 21250 | 21200 | 2833 |
| 352 | 20230718 | 132500 | 54678444500 | 21250 | 21250 | 21250 | 21200 | 851 |
| 353 | 20230718 | 132400 | 54660360800 | 21200 | 21300 | 21300 | 21200 | 7629 |
| 354 | 20230718 | 132300 | 54498421800 | 21300 | 21250 | 21300 | 21250 | 4124 |
| 355 | 20230718 | 132200 | 54410708250 | 21250 | 21250 | 21250 | 21200 | 2015 |
| 356 | 20230718 | 132100 | 54367892350 | 21250 | 21250 | 21250 | 21200 | 2432 |
| 357 | 20230718 | 132000 | 54316280500 | 21250 | 21200 | 21250 | 21150 | 7059 |
| 358 | 20230718 | 131900 | 54166591000 | 21200 | 21150 | 21200 | 21150 | 533 |
| 359 | 20230718 | 131800 | 54155309050 | 21150 | 21100 | 21150 | 21100 | 496 |
| 360 | 20230718 | 131700 | 54144826200 | 21150 | 21150 | 21200 | 21100 | 847 |
| 361 | 20230718 | 131600 | 54126914800 | 21150 | 21200 | 21200 | 21100 | 925 |
| 362 | 20230718 | 131500 | 54107353200 | 21200 | 21100 | 21200 | 21100 | 1749 |
| 363 | 20230718 | 131400 | 54070367050 | 21100 | 21100 | 21150 | 21100 | 3953 |
| 364 | 20230718 | 131300 | 53986797750 | 21100 | 21150 | 21150 | 21100 | 2114 |
| 365 | 20230718 | 131200 | 53942092300 | 21100 | 21100 | 21100 | 21100 | 389 |
| 366 | 20230718 | 131100 | 53933884400 | 21100 | 21100 | 21100 | 21050 | 902 |
| 367 | 20230718 | 131000 | 53914867700 | 21100 | 21100 | 21150 | 21100 | 8199 |
| 368 | 20230718 | 130900 | 53741690900 | 21150 | 21100 | 21150 | 21100 | 2852 |
| 369 | 20230718 | 130800 | 53681513600 | 21100 | 21150 | 21150 | 21100 | 5998 |
| 370 | 20230718 | 130700 | 53554856450 | 21200 | 21150 | 21200 | 21150 | 962 |
| 371 | 20230718 | 130600 | 53534498500 | 21200 | 21150 | 21200 | 21150 | 1030 |
| 372 | 20230718 | 130500 | 53512708650 | 21150 | 21150 | 21200 | 21100 | 2142 |
| 373 | 20230718 | 130400 | 53467406800 | 21150 | 21150 | 21150 | 21150 | 1523 |
| 374 | 20230718 | 130300 | 53435195350 | 21150 | 21250 | 21250 | 21150 | 1405 |
| 375 | 20230718 | 130200 | 53405422250 | 21250 | 21250 | 21250 | 21150 | 19102 |
| 376 | 20230718 | 130100 | 53000453950 | 21200 | 21250 | 21250 | 21200 | 1519 |
| 377 | 20230718 | 130000 | 52968198650 | 21250 | 21200 | 21250 | 21200 | 5566 |
| 378 | 20230718 | 125900 | 52850123500 | 21200 | 21200 | 21200 | 21150 | 827 |
| 379 | 20230718 | 125800 | 52832627750 | 21200 | 21200 | 21200 | 21150 | 1293 |
| 380 | 20230718 | 125700 | 52805220900 | 21200 | 21200 | 21250 | 21150 | 5664 |
| 381 | 20230718 | 125600 | 52685143750 | 21250 | 21200 | 21250 | 21150 | 10540 |
| 382 | 20230718 | 125500 | 52461708750 | 21200 | 21150 | 21200 | 21150 | 1362 |
| 383 | 20230718 | 125400 | 52432896000 | 21150 | 21200 | 21200 | 21150 | 4374 |
| 384 | 20230718 | 125300 | 52340357800 | 21200 | 21150 | 21200 | 21150 | 2421 |
| 385 | 20230718 | 125200 | 52289058500 | 21150 | 21150 | 21200 | 21100 | 4598 |
| 386 | 20230718 | 125100 | 52191797650 | 21150 | 21050 | 21150 | 21050 | 1703 |
| 387 | 20230718 | 125000 | 52155843800 | 21100 | 21100 | 21100 | 21050 | 2505 |
| 388 | 20230718 | 124900 | 52103075850 | 21100 | 21100 | 21150 | 21100 | 5012 |
| 389 | 20230718 | 124800 | 51997317950 | 21100 | 21150 | 21150 | 21100 | 587 |
| 390 | 20230718 | 124700 | 51984915150 | 21100 | 21150 | 21150 | 21100 | 5166 |
| 391 | 20230718 | 124600 | 51875676500 | 21100 | 21100 | 21150 | 21100 | 2310 |
| 392 | 20230718 | 124500 | 51826846750 | 21150 | 21050 | 21150 | 21050 | 5748 |
| 393 | 20230718 | 124400 | 51705547350 | 21100 | 21050 | 21100 | 21050 | 3644 |
| 394 | 20230718 | 124300 | 51628731850 | 21050 | 21000 | 21100 | 21000 | 4480 |
| 395 | 20230718 | 124200 | 51534481800 | 21000 | 21000 | 21000 | 20950 | 1474 |
| 396 | 20230718 | 124100 | 51503527850 | 21000 | 21000 | 21000 | 20950 | 413 |
| 397 | 20230718 | 124000 | 51494859250 | 21000 | 20950 | 21000 | 20950 | 1192 |
| 398 | 20230718 | 123900 | 51469838300 | 20950 | 20950 | 21000 | 20950 | 1087 |
| 399 | 20230718 | 123800 | 51447020750 | 21000 | 21000 | 21000 | 20950 | 1444 |
| 400 | 20230718 | 123700 | 51416709750 | 21000 | 20950 | 21000 | 20950 | 1871 |
| 401 | 20230718 | 123600 | 51377419650 | 21000 | 21000 | 21050 | 20950 | 2211 |
| 402 | 20230718 | 123500 | 51330987700 | 21000 | 20950 | 21050 | 20950 | 2872 |
| 403 | 20230718 | 123400 | 51270686750 | 21000 | 20950 | 21050 | 20950 | 5614 |
| 404 | 20230718 | 123300 | 51152791100 | 21000 | 20950 | 21000 | 20900 | 1979 |
| 405 | 20230718 | 123200 | 51111315950 | 20950 | 20900 | 20950 | 20900 | 3266 |
| 406 | 20230718 | 123100 | 51042902400 | 20900 | 20850 | 20950 | 20850 | 941 |
| 407 | 20230718 | 123000 | 51023229300 | 20900 | 20850 | 20950 | 20850 | 4086 |
| 408 | 20230718 | 122900 | 50937846150 | 20900 | 20900 | 20950 | 20850 | 1656 |
| 409 | 20230718 | 122800 | 50903255050 | 20950 | 20850 | 20950 | 20850 | 386 |
| 410 | 20230718 | 122700 | 50895182600 | 20850 | 20850 | 20950 | 20800 | 10059 |
| 411 | 20230718 | 122600 | 50685063350 | 20850 | 20850 | 20900 | 20800 | 3337 |
| 412 | 20230718 | 122500 | 50615470150 | 20850 | 20850 | 20900 | 20850 | 1854 |
| 413 | 20230718 | 122400 | 50576811300 | 20850 | 20850 | 20900 | 20850 | 1774 |
| 414 | 20230718 | 122300 | 50539822950 | 20850 | 20850 | 20900 | 20850 | 682 |
| 415 | 20230718 | 122200 | 50525582950 | 20850 | 20900 | 20900 | 20850 | 3145 |
| 416 | 20230718 | 122100 | 50459965450 | 20900 | 20800 | 20900 | 20750 | 9294 |
| 417 | 20230718 | 122000 | 50266449350 | 20800 | 20850 | 20850 | 20800 | 16095 |
| 418 | 20230718 | 121900 | 49931637050 | 20850 | 20850 | 20900 | 20800 | 28631 |
| 419 | 20230718 | 121800 | 49335331950 | 20850 | 20850 | 20900 | 20850 | 1283 |
| 420 | 20230718 | 121700 | 49308544950 | 20850 | 20850 | 20900 | 20850 | 3615 |
| 421 | 20230718 | 121600 | 49233167600 | 20900 | 20900 | 20950 | 20850 | 6721 |
| 422 | 20230718 | 121500 | 49092761800 | 20900 | 20900 | 20900 | 20850 | 4118 |
| 423 | 20230718 | 121400 | 49006698600 | 20900 | 20900 | 20950 | 20850 | 2685 |
| 424 | 20230718 | 121300 | 48950591150 | 20900 | 20850 | 20950 | 20850 | 4023 |
| 425 | 20230718 | 121200 | 48866505550 | 20900 | 20900 | 20950 | 20850 | 7302 |
| 426 | 20230718 | 121100 | 48713959700 | 20900 | 20900 | 20950 | 20900 | 2296 |
| 427 | 20230718 | 121000 | 48665907750 | 20950 | 20900 | 20950 | 20850 | 3234 |
| 428 | 20230718 | 120900 | 48598306300 | 20950 | 20850 | 20950 | 20850 | 8069 |
| 429 | 20230718 | 120800 | 48429907650 | 20850 | 20850 | 20950 | 20850 | 6293 |
| 430 | 20230718 | 120700 | 48298454350 | 20900 | 20850 | 20900 | 20850 | 4913 |
| 431 | 20230718 | 120600 | 48195906100 | 20850 | 20900 | 20900 | 20850 | 17423 |
| 432 | 20230718 | 120500 | 47832324800 | 20900 | 20900 | 20950 | 20900 | 5614 |
| 433 | 20230718 | 120400 | 47714943600 | 20900 | 20900 | 20950 | 20900 | 1772 |
| 434 | 20230718 | 120300 | 47677892200 | 20900 | 20900 | 20950 | 20850 | 8512 |
| 435 | 20230718 | 120200 | 47499991850 | 20900 | 20900 | 20950 | 20900 | 10968 |
| 436 | 20230718 | 120100 | 47270670600 | 20900 | 20900 | 20950 | 20900 | 5982 |
| 437 | 20230718 | 120000 | 47145640350 | 20900 | 20950 | 21000 | 20900 | 29963 |
| 438 | 20230718 | 115900 | 46518618450 | 21000 | 20950 | 21000 | 20950 | 11580 |
| 439 | 20230718 | 115800 | 46275998650 | 20950 | 21000 | 21050 | 20950 | 13851 |
| 440 | 20230718 | 115700 | 45985187850 | 21050 | 21000 | 21050 | 21000 | 1799 |
| 441 | 20230718 | 115600 | 45947387100 | 21050 | 21000 | 21050 | 21000 | 1907 |
| 442 | 20230718 | 115500 | 45907333500 | 21000 | 21050 | 21100 | 21000 | 6491 |
| 443 | 20230718 | 115400 | 45770695400 | 21050 | 21050 | 21100 | 21050 | 1164 |
| 444 | 20230718 | 115300 | 45746181850 | 21100 | 21050 | 21100 | 21050 | 498 |
| 445 | 20230718 | 115200 | 45735676700 | 21050 | 21100 | 21100 | 21050 | 2518 |
| 446 | 20230718 | 115100 | 45682662400 | 21050 | 21050 | 21050 | 21050 | 1935 |
| 447 | 20230718 | 115000 | 45641930650 | 21050 | 21050 | 21100 | 21050 | 2905 |
| 448 | 20230718 | 114900 | 45580779150 | 21050 | 21050 | 21100 | 21050 | 2958 |
| 449 | 20230718 | 114800 | 45518485400 | 21050 | 21050 | 21050 | 21000 | 2442 |
| 450 | 20230718 | 114700 | 45467084250 | 21050 | 21000 | 21050 | 21000 | 4147 |
| 451 | 20230718 | 114600 | 45379875000 | 21000 | 21050 | 21050 | 21000 | 1522 |
| 452 | 20230718 | 114500 | 45347894050 | 21050 | 21000 | 21050 | 21000 | 5105 |
| 453 | 20230718 | 114400 | 45240664750 | 21000 | 21050 | 21050 | 21000 | 1982 |
| 454 | 20230718 | 114300 | 45199018450 | 21050 | 21000 | 21050 | 21000 | 2592 |
| 455 | 20230718 | 114200 | 45144540250 | 21000 | 21050 | 21100 | 21000 | 1161 |
| 456 | 20230718 | 114100 | 45120131850 | 21100 | 21050 | 21100 | 21000 | 5904 |
| 457 | 20230718 | 114000 | 44996019400 | 21050 | 21050 | 21100 | 21000 | 5242 |
| 458 | 20230718 | 113900 | 44885730700 | 21050 | 21050 | 21100 | 21000 | 2542 |
| 459 | 20230718 | 113800 | 44832219100 | 21000 | 21050 | 21100 | 21000 | 2845 |
| 460 | 20230718 | 113700 | 44772321950 | 21050 | 21050 | 21100 | 21050 | 6355 |
| 461 | 20230718 | 113600 | 44638543300 | 21100 | 21100 | 21100 | 21050 | 3078 |
| 462 | 20230718 | 113500 | 44573706600 | 21050 | 21050 | 21100 | 21000 | 5965 |
| 463 | 20230718 | 113400 | 44448142200 | 21100 | 21050 | 21100 | 21050 | 2933 |
| 464 | 20230718 | 113300 | 44386374100 | 21100 | 21050 | 21100 | 21000 | 5758 |
| 465 | 20230718 | 113200 | 44265147250 | 21050 | 21100 | 21100 | 21000 | 22404 |
| 466 | 20230718 | 113100 | 43793570900 | 21100 | 21050 | 21100 | 21050 | 3632 |
| 467 | 20230718 | 113000 | 43717094300 | 21100 | 21100 | 21150 | 21050 | 22935 |
| 468 | 20230718 | 112900 | 43233279700 | 21100 | 21100 | 21150 | 21100 | 639 |
| 469 | 20230718 | 112800 | 43219789700 | 21150 | 21100 | 21150 | 21100 | 1188 |
| 470 | 20230718 | 112700 | 43194713050 | 21150 | 21100 | 21150 | 21100 | 609 |
| 471 | 20230718 | 112600 | 43181856600 | 21100 | 21150 | 21150 | 21100 | 648 |
| 472 | 20230718 | 112500 | 43168176850 | 21150 | 21100 | 21150 | 21100 | 1893 |
| 473 | 20230718 | 112400 | 43128220600 | 21100 | 21100 | 21150 | 21100 | 701 |
| 474 | 20230718 | 112300 | 43113418650 | 21150 | 21150 | 21150 | 21100 | 2821 |
| 475 | 20230718 | 112200 | 43053849550 | 21150 | 21100 | 21150 | 21100 | 1273 |
| 476 | 20230718 | 112100 | 43026965000 | 21100 | 21150 | 21200 | 21100 | 4557 |
| 477 | 20230718 | 112000 | 42930740100 | 21200 | 21150 | 21200 | 21150 | 1966 |
| 478 | 20230718 | 111900 | 42889153050 | 21150 | 21200 | 21200 | 21150 | 10943 |
| 479 | 20230718 | 111800 | 42657679050 | 21200 | 21200 | 21250 | 21150 | 6503 |
| 480 | 20230718 | 111700 | 42519800750 | 21250 | 21200 | 21250 | 21150 | 3030 |
| 481 | 20230718 | 111600 | 42455612200 | 21200 | 21200 | 21200 | 21150 | 6231 |
| 482 | 20230718 | 111500 | 42323808300 | 21200 | 21200 | 21250 | 21150 | 1480 |
| 483 | 20230718 | 111400 | 42292433000 | 21200 | 21200 | 21250 | 21150 | 3027 |
| 484 | 20230718 | 111300 | 42228300250 | 21200 | 21250 | 21250 | 21200 | 1614 |
| 485 | 20230718 | 111200 | 42194032900 | 21250 | 21250 | 21250 | 21200 | 1298 |
| 486 | 20230718 | 111100 | 42166451000 | 21250 | 21200 | 21300 | 21200 | 6740 |
| 487 | 20230718 | 111000 | 42023312200 | 21250 | 21200 | 21250 | 21200 | 1627 |
| 488 | 20230718 | 110900 | 41988799250 | 21250 | 21200 | 21250 | 21200 | 1474 |
| 489 | 20230718 | 110800 | 41957503550 | 21200 | 21150 | 21250 | 21100 | 7440 |
| 490 | 20230718 | 110700 | 41799845600 | 21150 | 21150 | 21200 | 21100 | 7016 |
| 491 | 20230718 | 110600 | 41651449900 | 21100 | 21150 | 21200 | 21100 | 19305 |
| 492 | 20230718 | 110500 | 41243851550 | 21150 | 21150 | 21200 | 21100 | 7776 |
| 493 | 20230718 | 110400 | 41079442500 | 21150 | 21150 | 21200 | 21150 | 1332 |
| 494 | 20230718 | 110300 | 41051265550 | 21150 | 21150 | 21200 | 21100 | 3500 |
| 495 | 20230718 | 110200 | 40977267700 | 21200 | 21150 | 21200 | 21100 | 3142 |
| 496 | 20230718 | 110100 | 40910789750 | 21150 | 21150 | 21200 | 21150 | 3326 |
| 497 | 20230718 | 110000 | 40840442050 | 21150 | 21200 | 21200 | 21150 | 2699 |
| 498 | 20230718 | 105900 | 40783329300 | 21200 | 21200 | 21200 | 21150 | 873 |
| 499 | 20230718 | 105800 | 40764822950 | 21200 | 21150 | 21200 | 21150 | 2140 |
| 500 | 20230718 | 105700 | 40719557200 | 21150 | 21200 | 21250 | 21150 | 3093 |
| 501 | 20230718 | 105600 | 40654039400 | 21200 | 21200 | 21250 | 21150 | 3417 |
| 502 | 20230718 | 105500 | 40581598550 | 21200 | 21300 | 21300 | 21200 | 9980 |
| 503 | 20230718 | 105400 | 40369719850 | 21300 | 21250 | 21300 | 21250 | 3582 |
| 504 | 20230718 | 105300 | 40293582300 | 21300 | 21250 | 21300 | 21250 | 6885 |
| 505 | 20230718 | 105200 | 40147247150 | 21250 | 21250 | 21250 | 21250 | 3168 |
| 506 | 20230718 | 105100 | 40079927150 | 21250 | 21250 | 21250 | 21200 | 254 |
| 507 | 20230718 | 105000 | 40074529750 | 21200 | 21250 | 21250 | 21200 | 449 |
| 508 | 20230718 | 104900 | 40064999250 | 21250 | 21150 | 21250 | 21150 | 11278 |
| 509 | 20230718 | 104800 | 39826233450 | 21200 | 21200 | 21200 | 21150 | 1508 |
| 510 | 20230718 | 104700 | 39794303950 | 21150 | 21200 | 21200 | 21150 | 2641 |
| 511 | 20230718 | 104600 | 39738430100 | 21200 | 21200 | 21200 | 21150 | 7931 |
| 512 | 20230718 | 104500 | 39570369750 | 21200 | 21200 | 21250 | 21200 | 4526 |
| 513 | 20230718 | 104400 | 39474368900 | 21250 | 21250 | 21250 | 21200 | 927 |
| 514 | 20230718 | 104300 | 39454707700 | 21250 | 21200 | 21250 | 21200 | 2604 |
| 515 | 20230718 | 104200 | 39399468000 | 21200 | 21200 | 21250 | 21200 | 3910 |
| 516 | 20230718 | 104100 | 39316567350 | 21200 | 21250 | 21250 | 21200 | 807 |
| 517 | 20230718 | 104000 | 39299445150 | 21250 | 21250 | 21300 | 21200 | 3866 |
| 518 | 20230718 | 103900 | 39217267750 | 21250 | 21250 | 21300 | 21250 | 1337 |
| 519 | 20230718 | 103800 | 39188854650 | 21250 | 21300 | 21300 | 21250 | 2953 |
| 520 | 20230718 | 103700 | 39126087650 | 21250 | 21250 | 21300 | 21250 | 6457 |
| 521 | 20230718 | 103600 | 38988866850 | 21250 | 21300 | 21350 | 21250 | 10568 |
| 522 | 20230718 | 103500 | 38763790750 | 21350 | 21300 | 21350 | 21300 | 1182 |
| 523 | 20230718 | 103400 | 38738601300 | 21300 | 21350 | 21400 | 21300 | 5583 |
| 524 | 20230718 | 103300 | 38619399750 | 21350 | 21400 | 21400 | 21350 | 2207 |
| 525 | 20230718 | 103200 | 38572260950 | 21350 | 21400 | 21400 | 21350 | 3438 |
| 526 | 20230718 | 103100 | 38498793650 | 21350 | 21350 | 21400 | 21300 | 4207 |
| 527 | 20230718 | 103000 | 38408973950 | 21300 | 21350 | 21400 | 21300 | 4760 |
| 528 | 20230718 | 102900 | 38307362950 | 21400 | 21350 | 21450 | 21300 | 2422 |
| 529 | 20230718 | 102800 | 38255600800 | 21300 | 21450 | 21500 | 21300 | 10672 |
| 530 | 20230718 | 102700 | 38027272600 | 21400 | 21500 | 21500 | 21400 | 10506 |
| 531 | 20230718 | 102600 | 37802002850 | 21450 | 21450 | 21500 | 21450 | 3545 |
| 532 | 20230718 | 102500 | 37725841100 | 21500 | 21550 | 21550 | 21400 | 28973 |
| 533 | 20230718 | 102400 | 37103412450 | 21550 | 21550 | 21600 | 21500 | 32934 |
| 534 | 20230718 | 102300 | 36393677800 | 21550 | 21450 | 21550 | 21400 | 23318 |
| 535 | 20230718 | 102200 | 35892534700 | 21450 | 21350 | 21450 | 21350 | 13733 |
| 536 | 20230718 | 102100 | 35598245050 | 21400 | 21350 | 21400 | 21350 | 5302 |
| 537 | 20230718 | 102000 | 35484924350 | 21400 | 21350 | 21450 | 21350 | 6802 |
| 538 | 20230718 | 101900 | 35339431100 | 21350 | 21400 | 21400 | 21300 | 4511 |
| 539 | 20230718 | 101800 | 35243155300 | 21400 | 21350 | 21400 | 21300 | 2681 |
| 540 | 20230718 | 101700 | 35185855200 | 21350 | 21450 | 21450 | 21300 | 17681 |
| 541 | 20230718 | 101600 | 34808122900 | 21400 | 21450 | 21500 | 21400 | 22672 |
| 542 | 20230718 | 101500 | 34321992600 | 21500 | 21500 | 21550 | 21450 | 29114 |
| 543 | 20230718 | 101400 | 33696078050 | 21500 | 21450 | 21500 | 21400 | 12339 |
| 544 | 20230718 | 101300 | 33431344550 | 21450 | 21400 | 21450 | 21350 | 8512 |
| 545 | 20230718 | 101200 | 33249042650 | 21400 | 21300 | 21400 | 21300 | 9568 |
| 546 | 20230718 | 101100 | 33044439450 | 21350 | 21300 | 21350 | 21300 | 3081 |
| 547 | 20230718 | 101000 | 32978808300 | 21300 | 21350 | 21400 | 21300 | 15342 |
| 548 | 20230718 | 100900 | 32651223050 | 21350 | 21400 | 21400 | 21350 | 2751 |
| 549 | 20230718 | 100800 | 32592397650 | 21400 | 21450 | 21450 | 21350 | 18907 |
| 550 | 20230718 | 100700 | 32187809950 | 21400 | 21350 | 21450 | 21350 | 16620 |
| 551 | 20230718 | 100600 | 31832148950 | 21350 | 21400 | 21450 | 21350 | 27697 |
| 552 | 20230718 | 100500 | 31239804400 | 21400 | 21250 | 21500 | 21250 | 66913 |
| 553 | 20230718 | 100400 | 29809493000 | 21250 | 21150 | 21250 | 21150 | 7728 |
| 554 | 20230718 | 100300 | 29645826400 | 21150 | 21200 | 21200 | 21150 | 7752 |
| 555 | 20230718 | 100200 | 29481782950 | 21200 | 21200 | 21200 | 21150 | 3149 |
| 556 | 20230718 | 100100 | 29415104900 | 21150 | 21100 | 21200 | 21100 | 6170 |
| 557 | 20230718 | 100000 | 29284678550 | 21150 | 21150 | 21200 | 21100 | 3363 |
| 558 | 20230718 | 095900 | 29213593500 | 21200 | 21200 | 21250 | 21150 | 5892 |
| 559 | 20230718 | 095800 | 29088639400 | 21200 | 21150 | 21250 | 21100 | 4461 |
| 560 | 20230718 | 095700 | 28994091150 | 21150 | 21100 | 21200 | 21050 | 5127 |
| 561 | 20230718 | 095600 | 28885818050 | 21050 | 21250 | 21250 | 21050 | 20628 |
| 562 | 20230718 | 095500 | 28449728600 | 21250 | 21150 | 21250 | 21150 | 8260 |
| 563 | 20230718 | 095400 | 28274418450 | 21200 | 21150 | 21250 | 21100 | 8025 |
| 564 | 20230718 | 095300 | 28104420200 | 21150 | 21100 | 21200 | 21050 | 8037 |
| 565 | 20230718 | 095200 | 27934612850 | 21050 | 21100 | 21150 | 21050 | 11263 |
| 566 | 20230718 | 095100 | 27697033000 | 21100 | 21100 | 21150 | 21050 | 15432 |
| 567 | 20230718 | 095000 | 27371422550 | 21100 | 21150 | 21150 | 21100 | 2219 |
| 568 | 20230718 | 094900 | 27324598800 | 21150 | 21150 | 21150 | 21100 | 5761 |
| 569 | 20230718 | 094800 | 27202939950 | 21150 | 21200 | 21250 | 21100 | 8964 |
| 570 | 20230718 | 094700 | 27013352750 | 21150 | 21200 | 21250 | 21150 | 3208 |
| 571 | 20230718 | 094600 | 26945342550 | 21200 | 21250 | 21300 | 21150 | 4676 |
| 572 | 20230718 | 094500 | 26846126600 | 21250 | 21250 | 21300 | 21200 | 6186 |
| 573 | 20230718 | 094400 | 26714877250 | 21250 | 21250 | 21300 | 21200 | 3508 |
| 574 | 20230718 | 094300 | 26640236200 | 21250 | 21300 | 21300 | 21200 | 5595 |
| 575 | 20230718 | 094200 | 26521421750 | 21250 | 21250 | 21300 | 21200 | 6632 |
| 576 | 20230718 | 094100 | 26380477850 | 21300 | 21100 | 21300 | 21100 | 10735 |
| 577 | 20230718 | 094000 | 26152990050 | 21100 | 21100 | 21150 | 21100 | 14544 |
| 578 | 20230718 | 093900 | 25846070950 | 21150 | 21200 | 21200 | 21100 | 16868 |
| 579 | 20230718 | 093800 | 25489646200 | 21200 | 21200 | 21350 | 21150 | 11179 |
| 580 | 20230718 | 093700 | 25252082300 | 21200 | 21250 | 21300 | 21200 | 3092 |
| 581 | 20230718 | 093600 | 25186389500 | 21300 | 21250 | 21350 | 21200 | 11457 |
| 582 | 20230718 | 093500 | 24942221100 | 21200 | 21200 | 21300 | 21150 | 5044 |
| 583 | 20230718 | 093400 | 24835144950 | 21200 | 21200 | 21250 | 21150 | 13564 |
| 584 | 20230718 | 093300 | 24547767600 | 21150 | 21250 | 21250 | 21150 | 13576 |
| 585 | 20230718 | 093200 | 24260029550 | 21250 | 21400 | 21400 | 21200 | 17110 |
| 586 | 20230718 | 093100 | 23895621900 | 21400 | 21300 | 21400 | 21300 | 15303 |
| 587 | 20230718 | 093000 | 23568679700 | 21350 | 21250 | 21350 | 21250 | 7115 |
| 588 | 20230718 | 092900 | 23417251050 | 21250 | 21250 | 21300 | 21200 | 8433 |
| 589 | 20230718 | 092800 | 23238115400 | 21300 | 21250 | 21300 | 21250 | 10308 |
| 590 | 20230718 | 092700 | 23018887250 | 21300 | 21250 | 21350 | 21250 | 4316 |
| 591 | 20230718 | 092600 | 22927119600 | 21250 | 21250 | 21400 | 21250 | 27142 |
| 592 | 20230718 | 092500 | 22348268100 | 21300 | 21350 | 21350 | 21150 | 28363 |
| 593 | 20230718 | 092400 | 21745521750 | 21350 | 21300 | 21350 | 21250 | 21228 |
| 594 | 20230718 | 092300 | 21293096650 | 21300 | 21250 | 21350 | 21200 | 36727 |
| 595 | 20230718 | 092200 | 20512519000 | 21250 | 21200 | 21250 | 21150 | 8173 |
| 596 | 20230718 | 092100 | 20339140050 | 21200 | 21100 | 21200 | 21100 | 14548 |
| 597 | 20230718 | 092000 | 20031222800 | 21150 | 21050 | 21150 | 21050 | 15689 |
| 598 | 20230718 | 091900 | 19700582750 | 21050 | 21050 | 21100 | 21000 | 16848 |
| 599 | 20230718 | 091800 | 19345975100 | 21050 | 21250 | 21250 | 21050 | 21605 |
| 600 | 20230718 | 091700 | 18889901750 | 21250 | 21150 | 21250 | 21050 | 42756 |
| 601 | 20230718 | 091600 | 17986133500 | 21150 | 21000 | 21150 | 20950 | 38115 |
| 602 | 20230718 | 091500 | 17183832500 | 21050 | 21050 | 21050 | 20950 | 20761 |
| 603 | 20230718 | 091400 | 16747828500 | 21000 | 21050 | 21100 | 21000 | 31171 |
| 604 | 20230718 | 091300 | 16092291700 | 21050 | 21100 | 21150 | 21050 | 15103 |
| 605 | 20230718 | 091200 | 15773542000 | 21100 | 21100 | 21150 | 21050 | 9103 |
| 606 | 20230718 | 091100 | 15581537700 | 21050 | 21100 | 21200 | 21050 | 28144 |
| 607 | 20230718 | 091000 | 14986927800 | 21050 | 21000 | 21100 | 20950 | 20216 |
| 608 | 20230718 | 090900 | 14562121700 | 21000 | 20950 | 21050 | 20950 | 13037 |
| 609 | 20230718 | 090800 | 14288247550 | 20950 | 21150 | 21150 | 20900 | 44096 |
| 610 | 20230718 | 090700 | 13362831350 | 21150 | 21050 | 21200 | 21000 | 32718 |
| 611 | 20230718 | 090600 | 12672786550 | 21100 | 20950 | 21100 | 20850 | 45983 |
| 612 | 20230718 | 090500 | 11709638300 | 20950 | 21050 | 21100 | 20850 | 72768 |
| 613 | 20230718 | 090400 | 10184155200 | 21050 | 21050 | 21150 | 20950 | 42287 |
| 614 | 20230718 | 090300 | 9294968800 | 21050 | 21100 | 21200 | 21000 | 55374 |
| 615 | 20230718 | 090200 | 8126521000 | 21100 | 21100 | 21300 | 21000 | 86786 |
| 616 | 20230718 | 090100 | 6294914500 | 21100 | 21450 | 21500 | 21000 | 96543 |
| 617 | 20230718 | 090000 | 4244118250 | 21450 | 21450 | 21500 | 21300 | 186374 |