32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 190000 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 3178 |
| 3 | 20230714 | 185900 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 4 | 20230714 | 185800 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 5 | 20230714 | 185700 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 6 | 20230714 | 185600 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 7 | 20230714 | 185500 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 8 | 20230714 | 185400 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 9 | 20230714 | 185300 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 10 | 20230714 | 185200 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 11 | 20230714 | 185100 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 12 | 20230714 | 185000 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 13 | 20230714 | 184900 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 14 | 20230714 | 184800 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 15 | 20230714 | 184700 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 16 | 20230714 | 184600 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 17 | 20230714 | 184500 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 18 | 20230714 | 184400 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 19 | 20230714 | 184300 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 20 | 20230714 | 184200 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 21 | 20230714 | 184100 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 22 | 20230714 | 184000 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 23 | 20230714 | 183900 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 24 | 20230714 | 183800 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 25 | 20230714 | 183700 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 26 | 20230714 | 183600 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 27 | 20230714 | 183500 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 28 | 20230714 | 183400 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 29 | 20230714 | 183300 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 30 | 20230714 | 183200 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 31 | 20230714 | 183100 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 32 | 20230714 | 183000 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 3178 |
| 33 | 20230714 | 182900 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 34 | 20230714 | 182800 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 35 | 20230714 | 182700 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 36 | 20230714 | 182600 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 37 | 20230714 | 182500 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 38 | 20230714 | 182400 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 39 | 20230714 | 182300 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 40 | 20230714 | 182200 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 41 | 20230714 | 182100 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 42 | 20230714 | 182000 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 43 | 20230714 | 181900 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 44 | 20230714 | 181800 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 45 | 20230714 | 181700 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 46 | 20230714 | 181600 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 47 | 20230714 | 181500 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 48 | 20230714 | 181400 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 49 | 20230714 | 181300 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 50 | 20230714 | 181200 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 51 | 20230714 | 181100 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 52 | 20230714 | 181000 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 53 | 20230714 | 180900 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 54 | 20230714 | 180800 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 55 | 20230714 | 180700 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 56 | 20230714 | 180600 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 57 | 20230714 | 180500 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 58 | 20230714 | 180400 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 59 | 20230714 | 180300 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 60 | 20230714 | 180200 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 61 | 20230714 | 180100 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 62 | 20230714 | 180000 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 3178 |
| 63 | 20230714 | 175900 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 64 | 20230714 | 175800 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 65 | 20230714 | 175700 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 66 | 20230714 | 175600 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 67 | 20230714 | 175500 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 68 | 20230714 | 175400 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 69 | 20230714 | 175300 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 70 | 20230714 | 175200 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 71 | 20230714 | 175100 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 72 | 20230714 | 175000 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 73 | 20230714 | 174900 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 74 | 20230714 | 174800 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 75 | 20230714 | 174700 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 76 | 20230714 | 174600 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 77 | 20230714 | 174500 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 78 | 20230714 | 174400 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 79 | 20230714 | 174300 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 80 | 20230714 | 174200 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 81 | 20230714 | 174100 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 82 | 20230714 | 174000 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 83 | 20230714 | 173900 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 84 | 20230714 | 173800 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 85 | 20230714 | 173700 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 86 | 20230714 | 173600 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 87 | 20230714 | 173500 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 88 | 20230714 | 173400 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 89 | 20230714 | 173300 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 90 | 20230714 | 173200 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 91 | 20230714 | 173100 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 92 | 20230714 | 173000 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 3178 |
| 93 | 20230714 | 172900 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 94 | 20230714 | 172800 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 95 | 20230714 | 172700 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 96 | 20230714 | 172600 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 97 | 20230714 | 172500 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 98 | 20230714 | 172400 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 99 | 20230714 | 172300 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 100 | 20230714 | 172200 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 101 | 20230714 | 172100 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 102 | 20230714 | 172000 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 103 | 20230714 | 171900 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 104 | 20230714 | 171800 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 105 | 20230714 | 171700 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 106 | 20230714 | 171600 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 107 | 20230714 | 171500 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 108 | 20230714 | 171400 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 109 | 20230714 | 171300 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 110 | 20230714 | 171200 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 111 | 20230714 | 171100 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 112 | 20230714 | 171000 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 113 | 20230714 | 170900 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 114 | 20230714 | 170800 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 115 | 20230714 | 170700 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 116 | 20230714 | 170600 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 117 | 20230714 | 170500 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 118 | 20230714 | 170400 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 119 | 20230714 | 170300 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 120 | 20230714 | 170200 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 121 | 20230714 | 170100 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 122 | 20230714 | 170000 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 3178 |
| 123 | 20230714 | 165900 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 124 | 20230714 | 165800 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 125 | 20230714 | 165700 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 126 | 20230714 | 165600 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 127 | 20230714 | 165500 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 128 | 20230714 | 165400 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 129 | 20230714 | 165300 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 130 | 20230714 | 165200 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 131 | 20230714 | 165100 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 132 | 20230714 | 165000 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 133 | 20230714 | 164900 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 134 | 20230714 | 164800 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 135 | 20230714 | 164700 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 136 | 20230714 | 164600 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 137 | 20230714 | 164500 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 138 | 20230714 | 164400 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 139 | 20230714 | 164300 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 140 | 20230714 | 164200 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 141 | 20230714 | 164100 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 142 | 20230714 | 164000 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 143 | 20230714 | 163900 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 144 | 20230714 | 163800 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 145 | 20230714 | 163700 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 146 | 20230714 | 163600 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 147 | 20230714 | 163500 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 148 | 20230714 | 163400 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 149 | 20230714 | 163300 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 150 | 20230714 | 163200 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 151 | 20230714 | 163100 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 152 | 20230714 | 163000 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 3178 |
| 153 | 20230714 | 162900 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 154 | 20230714 | 162800 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 155 | 20230714 | 162700 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 156 | 20230714 | 162600 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 157 | 20230714 | 162500 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 158 | 20230714 | 162400 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 159 | 20230714 | 162300 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 160 | 20230714 | 162200 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 161 | 20230714 | 162100 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 162 | 20230714 | 162000 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 163 | 20230714 | 161900 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 164 | 20230714 | 161800 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 165 | 20230714 | 161700 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 166 | 20230714 | 161600 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 167 | 20230714 | 161500 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 168 | 20230714 | 161400 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 169 | 20230714 | 161300 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 170 | 20230714 | 161200 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 171 | 20230714 | 161100 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 172 | 20230714 | 161000 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 173 | 20230714 | 160900 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 174 | 20230714 | 160800 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 175 | 20230714 | 160700 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 176 | 20230714 | 160600 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 177 | 20230714 | 160500 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 178 | 20230714 | 160400 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 179 | 20230714 | 160300 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 180 | 20230714 | 160200 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 181 | 20230714 | 160100 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 182 | 20230714 | 160000 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 3178 |
| 183 | 20230714 | 155900 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 184 | 20230714 | 155800 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 185 | 20230714 | 155700 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 186 | 20230714 | 155600 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 187 | 20230714 | 155500 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 188 | 20230714 | 155400 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 189 | 20230714 | 155300 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 190 | 20230714 | 155200 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 191 | 20230714 | 155100 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 192 | 20230714 | 155000 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 193 | 20230714 | 154900 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 194 | 20230714 | 154800 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 195 | 20230714 | 154700 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 196 | 20230714 | 154600 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 197 | 20230714 | 154500 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 198 | 20230714 | 154400 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 199 | 20230714 | 154300 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 200 | 20230714 | 154200 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 201 | 20230714 | 154100 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 202 | 20230714 | 154000 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 203 | 20230714 | 153900 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 204 | 20230714 | 153800 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 205 | 20230714 | 153700 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 206 | 20230714 | 153600 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 207 | 20230714 | 153500 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 208 | 20230714 | 153400 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 209 | 20230714 | 153300 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 210 | 20230714 | 153200 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 211 | 20230714 | 153100 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 212 | 20230714 | 153000 | 8062080450 | 40750 | 40750 | 40750 | 40750 | 6356 |
| 213 | 20230714 | 152900 | 7932576950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 214 | 20230714 | 152800 | 7932576950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 215 | 20230714 | 152700 | 7932576950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 216 | 20230714 | 152600 | 7932576950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 217 | 20230714 | 152500 | 7932576950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 218 | 20230714 | 152400 | 7932576950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 219 | 20230714 | 152300 | 7932576950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 220 | 20230714 | 152200 | 7932576950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 221 | 20230714 | 152100 | 7932576950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 222 | 20230714 | 152000 | 7932576950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 223 | 20230714 | 151900 | 7932576950 | 40700 | 40750 | 40750 | 40700 | 495 |
| 224 | 20230714 | 151800 | 7912411350 | 40750 | 40750 | 40750 | 40700 | 1799 |
| 225 | 20230714 | 151700 | 7839183100 | 40750 | 40750 | 40750 | 40750 | 587 |
| 226 | 20230714 | 151600 | 7815262850 | 40750 | 40750 | 40750 | 40750 | 582 |
| 227 | 20230714 | 151500 | 7791546350 | 40750 | 40700 | 40750 | 40700 | 46 |
| 228 | 20230714 | 151400 | 7789671900 | 40700 | 40700 | 40750 | 40700 | 243 |
| 229 | 20230714 | 151300 | 7779769900 | 40750 | 40700 | 40750 | 40700 | 168 |
| 230 | 20230714 | 151200 | 7772924150 | 40750 | 40700 | 40750 | 40700 | 97 |
| 231 | 20230714 | 151100 | 7768971900 | 40700 | 40750 | 40750 | 40700 | 102 |
| 232 | 20230714 | 151000 | 7764817350 | 40700 | 40750 | 40750 | 40700 | 137 |
| 233 | 20230714 | 150900 | 7759236350 | 40750 | 40700 | 40750 | 40700 | 278 |
| 234 | 20230714 | 150800 | 7747918000 | 40750 | 40750 | 40750 | 40700 | 839 |
| 235 | 20230714 | 150700 | 7713764650 | 40700 | 40800 | 40800 | 40700 | 782 |
| 236 | 20230714 | 150600 | 7681898500 | 40750 | 40800 | 40800 | 40700 | 502 |
| 237 | 20230714 | 150500 | 7661434500 | 40700 | 40700 | 40800 | 40700 | 194 |
| 238 | 20230714 | 150400 | 7653529200 | 40750 | 40750 | 40750 | 40700 | 57 |
| 239 | 20230714 | 150300 | 7651206700 | 40700 | 40800 | 40800 | 40700 | 302 |
| 240 | 20230714 | 150200 | 7638904950 | 40750 | 40700 | 40750 | 40700 | 399 |
| 241 | 20230714 | 150100 | 7622645950 | 40750 | 40700 | 40750 | 40700 | 90 |
| 242 | 20230714 | 150000 | 7618978750 | 40750 | 40750 | 40750 | 40700 | 310 |
| 243 | 20230714 | 145900 | 7606346400 | 40700 | 40700 | 40750 | 40650 | 791 |
| 244 | 20230714 | 145800 | 7574130800 | 40650 | 40700 | 40700 | 40650 | 172 |
| 245 | 20230714 | 145700 | 7567130450 | 40700 | 40700 | 40700 | 40650 | 393 |
| 246 | 20230714 | 145600 | 7551140350 | 40700 | 40800 | 40800 | 40700 | 1352 |
| 247 | 20230714 | 145500 | 7496063600 | 40800 | 40800 | 40800 | 40800 | 265 |
| 248 | 20230714 | 145400 | 7485251600 | 40800 | 40800 | 40800 | 40750 | 146 |
| 249 | 20230714 | 145300 | 7479295300 | 40800 | 40800 | 40800 | 40800 | 46 |
| 250 | 20230714 | 145200 | 7477418500 | 40800 | 40800 | 40800 | 40800 | 214 |
| 251 | 20230714 | 145100 | 7468687300 | 40750 | 40800 | 40800 | 40750 | 790 |
| 252 | 20230714 | 145000 | 7436485850 | 40800 | 40800 | 40800 | 40800 | 434 |
| 253 | 20230714 | 144900 | 7418778650 | 40750 | 40750 | 40750 | 40750 | 809 |
| 254 | 20230714 | 144800 | 7385811900 | 40750 | 40750 | 40750 | 40750 | 261 |
| 255 | 20230714 | 144700 | 7375176150 | 40750 | 40750 | 40750 | 40700 | 208 |
| 256 | 20230714 | 144600 | 7366701150 | 40750 | 40750 | 40750 | 40750 | 124 |
| 257 | 20230714 | 144500 | 7361648150 | 40750 | 40750 | 40750 | 40750 | 155 |
| 258 | 20230714 | 144400 | 7355331900 | 40750 | 40750 | 40750 | 40700 | 314 |
| 259 | 20230714 | 144300 | 7342543900 | 40750 | 40700 | 40750 | 40700 | 138 |
| 260 | 20230714 | 144200 | 7336922500 | 40700 | 40850 | 40850 | 40700 | 1686 |
| 261 | 20230714 | 144100 | 7268154650 | 40900 | 40850 | 40900 | 40850 | 385 |
| 262 | 20230714 | 144000 | 7252422950 | 40850 | 40850 | 40850 | 40850 | 154 |
| 263 | 20230714 | 143900 | 7246132050 | 40850 | 40850 | 40850 | 40850 | 44 |
| 264 | 20230714 | 143800 | 7244334650 | 40850 | 40850 | 40850 | 40800 | 249 |
| 265 | 20230714 | 143700 | 7234163050 | 40850 | 40850 | 40900 | 40850 | 796 |
| 266 | 20230714 | 143600 | 7201643900 | 40850 | 40900 | 40900 | 40850 | 214 |
| 267 | 20230714 | 143500 | 7192898950 | 40850 | 40900 | 40900 | 40850 | 422 |
| 268 | 20230714 | 143400 | 7175658800 | 40900 | 40850 | 40900 | 40850 | 385 |
| 269 | 20230714 | 143300 | 7159926850 | 40850 | 40850 | 40900 | 40850 | 1196 |
| 270 | 20230714 | 143200 | 7111065550 | 40900 | 40900 | 40900 | 40900 | 44 |
| 271 | 20230714 | 143100 | 7109265950 | 40900 | 40900 | 40900 | 40900 | 544 |
| 272 | 20230714 | 143000 | 7087016350 | 40900 | 40850 | 40900 | 40800 | 644 |
| 273 | 20230714 | 142900 | 7060704950 | 40800 | 40800 | 40800 | 40800 | 8 |
| 274 | 20230714 | 142800 | 7060378550 | 40850 | 40750 | 40850 | 40750 | 585 |
| 275 | 20230714 | 142700 | 7036501350 | 40750 | 40900 | 40950 | 40750 | 3012 |
| 276 | 20230714 | 142600 | 6913392000 | 40900 | 40850 | 40900 | 40850 | 259 |
| 277 | 20230714 | 142500 | 6902801850 | 40850 | 40800 | 40850 | 40800 | 514 |
| 278 | 20230714 | 142400 | 6881810650 | 40800 | 40750 | 40800 | 40750 | 479 |
| 279 | 20230714 | 142300 | 6862269950 | 40750 | 40800 | 40800 | 40750 | 627 |
| 280 | 20230714 | 142200 | 6836688900 | 40800 | 40850 | 40900 | 40800 | 953 |
| 281 | 20230714 | 142100 | 6797777300 | 40850 | 40800 | 40850 | 40750 | 1088 |
| 282 | 20230714 | 142000 | 6753376200 | 40800 | 40750 | 40800 | 40750 | 432 |
| 283 | 20230714 | 141900 | 6735755800 | 40750 | 40750 | 40750 | 40750 | 373 |
| 284 | 20230714 | 141800 | 6720556050 | 40750 | 40750 | 40750 | 40750 | 214 |
| 285 | 20230714 | 141700 | 6711835550 | 40750 | 40750 | 40800 | 40750 | 879 |
| 286 | 20230714 | 141600 | 6675987700 | 40750 | 40700 | 40750 | 40700 | 665 |
| 287 | 20230714 | 141500 | 6648917450 | 40700 | 40700 | 40700 | 40650 | 283 |
| 288 | 20230714 | 141400 | 6637403400 | 40700 | 40700 | 40700 | 40700 | 263 |
| 289 | 20230714 | 141300 | 6626699300 | 40700 | 40700 | 40700 | 40700 | 210 |
| 290 | 20230714 | 141200 | 6618152300 | 40700 | 40650 | 40700 | 40650 | 460 |
| 291 | 20230714 | 141100 | 6599435350 | 40650 | 40600 | 40650 | 40600 | 352 |
| 292 | 20230714 | 141000 | 6585131300 | 40650 | 40650 | 40650 | 40650 | 299 |
| 293 | 20230714 | 140900 | 6572976950 | 40650 | 40600 | 40650 | 40600 | 302 |
| 294 | 20230714 | 140800 | 6560700700 | 40600 | 40600 | 40600 | 40600 | 647 |
| 295 | 20230714 | 140700 | 6534432500 | 40600 | 40650 | 40650 | 40600 | 878 |
| 296 | 20230714 | 140600 | 6498775650 | 40600 | 40600 | 40650 | 40600 | 515 |
| 297 | 20230714 | 140500 | 6477864550 | 40550 | 40500 | 40550 | 40500 | 395 |
| 298 | 20230714 | 140400 | 6461853800 | 40500 | 40500 | 40500 | 40500 | 1432 |
| 299 | 20230714 | 140300 | 6403857800 | 40500 | 40500 | 40500 | 40500 | 380 |
| 300 | 20230714 | 140200 | 6388467800 | 40500 | 40500 | 40500 | 40500 | 437 |
| 301 | 20230714 | 140100 | 6370769300 | 40500 | 40500 | 40500 | 40500 | 303 |
| 302 | 20230714 | 140000 | 6358497800 | 40500 | 40500 | 40500 | 40500 | 268 |
| 303 | 20230714 | 135900 | 6347643800 | 40450 | 40450 | 40450 | 40450 | 10 |
| 304 | 20230714 | 135800 | 6347239300 | 40500 | 40500 | 40500 | 40500 | 161 |
| 305 | 20230714 | 135700 | 6340718800 | 40500 | 40500 | 40500 | 40500 | 225 |
| 306 | 20230714 | 135600 | 6331606300 | 40500 | 40500 | 40500 | 40500 | 0 |
| 307 | 20230714 | 135500 | 6331606300 | 40500 | 40500 | 40500 | 40500 | 162 |
| 308 | 20230714 | 135400 | 6325045300 | 40450 | 40450 | 40500 | 40450 | 180 |
| 309 | 20230714 | 135300 | 6317759250 | 40500 | 40500 | 40500 | 40500 | 0 |
| 310 | 20230714 | 135200 | 6317759250 | 40500 | 40450 | 40500 | 40450 | 119 |
| 311 | 20230714 | 135100 | 6312940450 | 40500 | 40450 | 40500 | 40450 | 136 |
| 312 | 20230714 | 135000 | 6307434250 | 40450 | 40450 | 40450 | 40450 | 1127 |
| 313 | 20230714 | 134900 | 6261847100 | 40450 | 40450 | 40450 | 40450 | 495 |
| 314 | 20230714 | 134800 | 6241824350 | 40450 | 40450 | 40450 | 40450 | 51 |
| 315 | 20230714 | 134700 | 6239761400 | 40450 | 40450 | 40450 | 40450 | 142 |
| 316 | 20230714 | 134600 | 6234017500 | 40450 | 40450 | 40450 | 40450 | 62 |
| 317 | 20230714 | 134500 | 6231509600 | 40400 | 40400 | 40400 | 40400 | 1 |
| 318 | 20230714 | 134400 | 6231469200 | 40450 | 40450 | 40450 | 40450 | 388 |
| 319 | 20230714 | 134300 | 6215774600 | 40450 | 40450 | 40450 | 40450 | 60 |
| 320 | 20230714 | 134200 | 6213347600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 321 | 20230714 | 134100 | 6213347600 | 40450 | 40450 | 40450 | 40450 | 131 |
| 322 | 20230714 | 134000 | 6208048650 | 40500 | 40450 | 40500 | 40450 | 900 |
| 323 | 20230714 | 133900 | 6171641150 | 40500 | 40500 | 40500 | 40500 | 0 |
| 324 | 20230714 | 133800 | 6171641150 | 40500 | 40500 | 40500 | 40500 | 69 |
| 325 | 20230714 | 133700 | 6168846650 | 40500 | 40500 | 40550 | 40500 | 987 |
| 326 | 20230714 | 133600 | 6128870600 | 40500 | 40500 | 40550 | 40500 | 1380 |
| 327 | 20230714 | 133500 | 6072980400 | 40500 | 40500 | 40500 | 40500 | 61 |
| 328 | 20230714 | 133400 | 6070509900 | 40500 | 40500 | 40500 | 40500 | 0 |
| 329 | 20230714 | 133300 | 6070509900 | 40500 | 40500 | 40500 | 40500 | 223 |
| 330 | 20230714 | 133200 | 6061478400 | 40500 | 40450 | 40500 | 40450 | 186 |
| 331 | 20230714 | 133100 | 6053945450 | 40500 | 40500 | 40500 | 40500 | 32 |
| 332 | 20230714 | 133000 | 6052649450 | 40500 | 40500 | 40500 | 40500 | 240 |
| 333 | 20230714 | 132900 | 6042929450 | 40500 | 40500 | 40500 | 40500 | 61 |
| 334 | 20230714 | 132800 | 6040458950 | 40500 | 40500 | 40500 | 40500 | 90 |
| 335 | 20230714 | 132700 | 6036813950 | 40500 | 40450 | 40500 | 40450 | 103 |
| 336 | 20230714 | 132600 | 6032644450 | 40450 | 40500 | 40500 | 40450 | 243 |
| 337 | 20230714 | 132500 | 6022805950 | 40500 | 40500 | 40500 | 40500 | 61 |
| 338 | 20230714 | 132400 | 6020335450 | 40500 | 40500 | 40500 | 40500 | 66 |
| 339 | 20230714 | 132300 | 6017662450 | 40500 | 40500 | 40500 | 40500 | 602 |
| 340 | 20230714 | 132200 | 5993281450 | 40450 | 40500 | 40500 | 40450 | 211 |
| 341 | 20230714 | 132100 | 5984740400 | 40450 | 40450 | 40450 | 40450 | 0 |
| 342 | 20230714 | 132000 | 5984740400 | 40450 | 40450 | 40450 | 40450 | 0 |
| 343 | 20230714 | 131900 | 5984740400 | 40450 | 40450 | 40500 | 40450 | 420 |
| 344 | 20230714 | 131800 | 5967748900 | 40450 | 40450 | 40450 | 40450 | 102 |
| 345 | 20230714 | 131700 | 5963623000 | 40450 | 40450 | 40450 | 40450 | 1 |
| 346 | 20230714 | 131600 | 5963582550 | 40450 | 40450 | 40450 | 40450 | 112 |
| 347 | 20230714 | 131500 | 5959052150 | 40450 | 40450 | 40450 | 40450 | 248 |
| 348 | 20230714 | 131400 | 5949020550 | 40450 | 40400 | 40450 | 40400 | 13 |
| 349 | 20230714 | 131300 | 5948495300 | 40400 | 40400 | 40400 | 40400 | 247 |
| 350 | 20230714 | 131200 | 5938516500 | 40450 | 40450 | 40450 | 40450 | 181 |
| 351 | 20230714 | 131100 | 5931195050 | 40400 | 40400 | 40400 | 40400 | 552 |
| 352 | 20230714 | 131000 | 5908894250 | 40450 | 40450 | 40450 | 40450 | 429 |
| 353 | 20230714 | 130900 | 5891541200 | 40450 | 40450 | 40450 | 40400 | 343 |
| 354 | 20230714 | 130800 | 5877666950 | 40500 | 40500 | 40500 | 40400 | 421 |
| 355 | 20230714 | 130700 | 5860621300 | 40500 | 40450 | 40500 | 40450 | 1241 |
| 356 | 20230714 | 130600 | 5810416400 | 40450 | 40450 | 40450 | 40450 | 1 |
| 357 | 20230714 | 130500 | 5810375950 | 40450 | 40450 | 40450 | 40350 | 437 |
| 358 | 20230714 | 130400 | 5792709300 | 40450 | 40400 | 40450 | 40400 | 257 |
| 359 | 20230714 | 130300 | 5782326450 | 40400 | 40400 | 40400 | 40400 | 74 |
| 360 | 20230714 | 130200 | 5779336850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 361 | 20230714 | 130100 | 5779336850 | 40400 | 40500 | 40500 | 40400 | 1230 |
| 362 | 20230714 | 130000 | 5729631950 | 40500 | 40450 | 40500 | 40450 | 356 |
| 363 | 20230714 | 125900 | 5715231700 | 40400 | 40400 | 40400 | 40400 | 0 |
| 364 | 20230714 | 125800 | 5715231700 | 40400 | 40400 | 40400 | 40400 | 213 |
| 365 | 20230714 | 125700 | 5706626500 | 40400 | 40400 | 40450 | 40400 | 487 |
| 366 | 20230714 | 125600 | 5686945550 | 40450 | 40450 | 40450 | 40450 | 0 |
| 367 | 20230714 | 125500 | 5686945550 | 40450 | 40450 | 40450 | 40450 | 0 |
| 368 | 20230714 | 125400 | 5686945550 | 40450 | 40450 | 40450 | 40450 | 193 |
| 369 | 20230714 | 125300 | 5679138700 | 40450 | 40450 | 40450 | 40450 | 70 |
| 370 | 20230714 | 125200 | 5676307200 | 40450 | 40450 | 40450 | 40450 | 63 |
| 371 | 20230714 | 125100 | 5673758850 | 40400 | 40400 | 40400 | 40400 | 300 |
| 372 | 20230714 | 125000 | 5661638850 | 40450 | 40450 | 40450 | 40450 | 189 |
| 373 | 20230714 | 124900 | 5653993800 | 40450 | 40450 | 40450 | 40450 | 61 |
| 374 | 20230714 | 124800 | 5651526350 | 40450 | 40400 | 40450 | 40400 | 78 |
| 375 | 20230714 | 124700 | 5648375100 | 40450 | 40400 | 40450 | 40400 | 723 |
| 376 | 20230714 | 124600 | 5619165850 | 40400 | 40400 | 40400 | 40400 | 128 |
| 377 | 20230714 | 124500 | 5613994650 | 40350 | 40350 | 40350 | 40350 | 1 |
| 378 | 20230714 | 124400 | 5613954300 | 40400 | 40400 | 40400 | 40400 | 1 |
| 379 | 20230714 | 124300 | 5613913900 | 40350 | 40400 | 40400 | 40350 | 1045 |
| 380 | 20230714 | 124200 | 5571743050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 381 | 20230714 | 124100 | 5571743050 | 40400 | 40400 | 40400 | 40400 | 62 |
| 382 | 20230714 | 124000 | 5569238250 | 40350 | 40400 | 40400 | 40350 | 356 |
| 383 | 20230714 | 123900 | 5554855900 | 40400 | 40400 | 40400 | 40400 | 98 |
| 384 | 20230714 | 123800 | 5550896700 | 40400 | 40400 | 40400 | 40400 | 103 |
| 385 | 20230714 | 123700 | 5546735500 | 40350 | 40400 | 40400 | 40350 | 247 |
| 386 | 20230714 | 123600 | 5536762700 | 40400 | 40400 | 40450 | 40400 | 262 |
| 387 | 20230714 | 123500 | 5526175400 | 40400 | 40400 | 40400 | 40400 | 113 |
| 388 | 20230714 | 123400 | 5521610200 | 40400 | 40400 | 40400 | 40400 | 92 |
| 389 | 20230714 | 123300 | 5517893400 | 40400 | 40450 | 40450 | 40400 | 373 |
| 390 | 20230714 | 123200 | 5502821100 | 40400 | 40400 | 40400 | 40400 | 71 |
| 391 | 20230714 | 123100 | 5499952700 | 40400 | 40400 | 40400 | 40400 | 0 |
| 392 | 20230714 | 123000 | 5499952700 | 40400 | 40450 | 40450 | 40400 | 106 |
| 393 | 20230714 | 122900 | 5495667250 | 40400 | 40400 | 40400 | 40400 | 330 |
| 394 | 20230714 | 122800 | 5482335250 | 40350 | 40350 | 40350 | 40350 | 20 |
| 395 | 20230714 | 122700 | 5481528250 | 40400 | 40400 | 40400 | 40400 | 120 |
| 396 | 20230714 | 122600 | 5476680250 | 40400 | 40400 | 40400 | 40400 | 50 |
| 397 | 20230714 | 122500 | 5474660250 | 40400 | 40400 | 40400 | 40400 | 139 |
| 398 | 20230714 | 122400 | 5469044650 | 40350 | 40350 | 40350 | 40350 | 3 |
| 399 | 20230714 | 122300 | 5468923600 | 40350 | 40350 | 40350 | 40350 | 3 |
| 400 | 20230714 | 122200 | 5468802550 | 40350 | 40450 | 40450 | 40350 | 1428 |
| 401 | 20230714 | 122100 | 5411076900 | 40400 | 40400 | 40400 | 40400 | 0 |
| 402 | 20230714 | 122000 | 5411076900 | 40400 | 40400 | 40400 | 40400 | 0 |
| 403 | 20230714 | 121900 | 5411076900 | 40400 | 40450 | 40450 | 40400 | 140 |
| 404 | 20230714 | 121800 | 5405414900 | 40450 | 40450 | 40450 | 40400 | 233 |
| 405 | 20230714 | 121700 | 5395990150 | 40450 | 40450 | 40450 | 40450 | 0 |
| 406 | 20230714 | 121600 | 5395990150 | 40450 | 40450 | 40450 | 40450 | 62 |
| 407 | 20230714 | 121500 | 5393482250 | 40400 | 40450 | 40450 | 40400 | 709 |
| 408 | 20230714 | 121400 | 5364832150 | 40450 | 40450 | 40450 | 40450 | 97 |
| 409 | 20230714 | 121300 | 5360908500 | 40450 | 40450 | 40450 | 40450 | 61 |
| 410 | 20230714 | 121200 | 5358441050 | 40450 | 40450 | 40450 | 40450 | 0 |
| 411 | 20230714 | 121100 | 5358441050 | 40450 | 40400 | 40450 | 40400 | 765 |
| 412 | 20230714 | 121000 | 5327526150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 413 | 20230714 | 120900 | 5327526150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 414 | 20230714 | 120800 | 5327526150 | 40400 | 40400 | 40400 | 40400 | 161 |
| 415 | 20230714 | 120700 | 5321021750 | 40400 | 40400 | 40400 | 40400 | 191 |
| 416 | 20230714 | 120600 | 5313305350 | 40400 | 40350 | 40400 | 40350 | 238 |
| 417 | 20230714 | 120500 | 5303702000 | 40400 | 40400 | 40400 | 40400 | 62 |
| 418 | 20230714 | 120400 | 5301197200 | 40400 | 40350 | 40400 | 40350 | 208 |
| 419 | 20230714 | 120300 | 5292796600 | 40350 | 40350 | 40350 | 40350 | 5 |
| 420 | 20230714 | 120200 | 5292594850 | 40350 | 40350 | 40350 | 40350 | 313 |
| 421 | 20230714 | 120100 | 5279965300 | 40400 | 40350 | 40400 | 40350 | 51 |
| 422 | 20230714 | 120000 | 5277907400 | 40350 | 40300 | 40350 | 40300 | 195 |
| 423 | 20230714 | 115900 | 5270039650 | 40300 | 40300 | 40400 | 40300 | 154 |
| 424 | 20230714 | 115800 | 5263821950 | 40350 | 40350 | 40350 | 40350 | 23 |
| 425 | 20230714 | 115700 | 5262893900 | 40350 | 40350 | 40350 | 40300 | 398 |
| 426 | 20230714 | 115600 | 5246834950 | 40300 | 40300 | 40300 | 40300 | 9 |
| 427 | 20230714 | 115500 | 5246472250 | 40300 | 40350 | 40350 | 40300 | 15 |
| 428 | 20230714 | 115400 | 5245867650 | 40350 | 40300 | 40350 | 40300 | 66 |
| 429 | 20230714 | 115300 | 5243204650 | 40350 | 40300 | 40350 | 40300 | 184 |
| 430 | 20230714 | 115200 | 5235780350 | 40300 | 40350 | 40350 | 40300 | 456 |
| 431 | 20230714 | 115100 | 5217400450 | 40300 | 40300 | 40300 | 40300 | 3 |
| 432 | 20230714 | 115000 | 5217279550 | 40300 | 40400 | 40400 | 40300 | 1618 |
| 433 | 20230714 | 114900 | 5151957700 | 40350 | 40350 | 40400 | 40350 | 69 |
| 434 | 20230714 | 114800 | 5149170500 | 40350 | 40350 | 40400 | 40350 | 51 |
| 435 | 20230714 | 114700 | 5147110550 | 40350 | 40350 | 40350 | 40350 | 4 |
| 436 | 20230714 | 114600 | 5146949150 | 40400 | 40350 | 40400 | 40350 | 554 |
| 437 | 20230714 | 114500 | 5124567750 | 40350 | 40350 | 40400 | 40350 | 12 |
| 438 | 20230714 | 114400 | 5124083400 | 40350 | 40350 | 40400 | 40350 | 5 |
| 439 | 20230714 | 114300 | 5123881600 | 40400 | 40400 | 40400 | 40350 | 235 |
| 440 | 20230714 | 114200 | 5114388000 | 40350 | 40350 | 40400 | 40350 | 9 |
| 441 | 20230714 | 114100 | 5114024500 | 40350 | 40350 | 40400 | 40350 | 89 |
| 442 | 20230714 | 114000 | 5110429600 | 40350 | 40350 | 40350 | 40350 | 4 |
| 443 | 20230714 | 113900 | 5110268200 | 40400 | 40350 | 40400 | 40350 | 178 |
| 444 | 20230714 | 113800 | 5103077300 | 40350 | 40300 | 40350 | 40300 | 140 |
| 445 | 20230714 | 113700 | 5097428450 | 40300 | 40300 | 40350 | 40300 | 45 |
| 446 | 20230714 | 113600 | 5095612850 | 40350 | 40350 | 40350 | 40300 | 107 |
| 447 | 20230714 | 113500 | 5091295700 | 40300 | 40300 | 40350 | 40300 | 155 |
| 448 | 20230714 | 113400 | 5085041850 | 40300 | 40350 | 40350 | 40300 | 217 |
| 449 | 20230714 | 113300 | 5076286100 | 40350 | 40350 | 40350 | 40350 | 7 |
| 450 | 20230714 | 113200 | 5076003650 | 40400 | 40400 | 40400 | 40350 | 907 |
| 451 | 20230714 | 113100 | 5039363000 | 40400 | 40400 | 40400 | 40350 | 245 |
| 452 | 20230714 | 113000 | 5029465050 | 40350 | 40400 | 40400 | 40350 | 70 |
| 453 | 20230714 | 112900 | 5026637450 | 40350 | 40400 | 40400 | 40350 | 104 |
| 454 | 20230714 | 112800 | 5022438550 | 40400 | 40350 | 40400 | 40350 | 86 |
| 455 | 20230714 | 112700 | 5018964350 | 40350 | 40300 | 40350 | 40300 | 149 |
| 456 | 20230714 | 112600 | 5012952450 | 40300 | 40300 | 40300 | 40300 | 11 |
| 457 | 20230714 | 112500 | 5012509150 | 40300 | 40250 | 40300 | 40250 | 453 |
| 458 | 20230714 | 112400 | 4994253300 | 40250 | 40250 | 40300 | 40250 | 68 |
| 459 | 20230714 | 112300 | 4991513250 | 40250 | 40250 | 40250 | 40250 | 33 |
| 460 | 20230714 | 112200 | 4990185000 | 40250 | 40250 | 40250 | 40250 | 4 |
| 461 | 20230714 | 112100 | 4990024000 | 40300 | 40300 | 40350 | 40250 | 706 |
| 462 | 20230714 | 112000 | 4961551700 | 40300 | 40300 | 40300 | 40300 | 5 |
| 463 | 20230714 | 111900 | 4961350200 | 40300 | 40300 | 40350 | 40300 | 73 |
| 464 | 20230714 | 111800 | 4958405250 | 40300 | 40300 | 40300 | 40250 | 249 |
| 465 | 20230714 | 111700 | 4948370650 | 40250 | 40250 | 40250 | 40250 | 10 |
| 466 | 20230714 | 111600 | 4947968150 | 40300 | 40250 | 40350 | 40250 | 65 |
| 467 | 20230714 | 111500 | 4945345650 | 40250 | 40350 | 40400 | 40250 | 795 |
| 468 | 20230714 | 111400 | 4913270350 | 40350 | 40250 | 40400 | 40250 | 968 |
| 469 | 20230714 | 111300 | 4874254250 | 40250 | 40200 | 40250 | 40200 | 83 |
| 470 | 20230714 | 111200 | 4870913650 | 40200 | 40200 | 40200 | 40200 | 12 |
| 471 | 20230714 | 111100 | 4870431250 | 40250 | 40250 | 40250 | 40200 | 165 |
| 472 | 20230714 | 111000 | 4863790100 | 40200 | 40150 | 40200 | 40150 | 170 |
| 473 | 20230714 | 110900 | 4856956550 | 40150 | 40200 | 40200 | 40150 | 183 |
| 474 | 20230714 | 110800 | 4849602500 | 40250 | 40250 | 40350 | 40250 | 546 |
| 475 | 20230714 | 110700 | 4827597000 | 40250 | 40250 | 40250 | 40200 | 198 |
| 476 | 20230714 | 110600 | 4819627650 | 40200 | 40200 | 40250 | 40150 | 241 |
| 477 | 20230714 | 110500 | 4809939450 | 40200 | 40350 | 40350 | 40200 | 1112 |
| 478 | 20230714 | 110400 | 4765169450 | 40350 | 40300 | 40350 | 40300 | 929 |
| 479 | 20230714 | 110300 | 4727704850 | 40300 | 40250 | 40300 | 40200 | 332 |
| 480 | 20230714 | 110200 | 4714339400 | 40250 | 40150 | 40300 | 40150 | 924 |
| 481 | 20230714 | 110100 | 4677157600 | 40150 | 40150 | 40200 | 40150 | 9 |
| 482 | 20230714 | 110000 | 4676796200 | 40150 | 40150 | 40200 | 40150 | 303 |
| 483 | 20230714 | 105900 | 4664615900 | 40150 | 40150 | 40200 | 40150 | 8 |
| 484 | 20230714 | 105800 | 4664294550 | 40150 | 40150 | 40150 | 40150 | 106 |
| 485 | 20230714 | 105700 | 4660038650 | 40200 | 40200 | 40200 | 40100 | 211 |
| 486 | 20230714 | 105600 | 4651563200 | 40100 | 40050 | 40150 | 40050 | 383 |
| 487 | 20230714 | 105500 | 4636199950 | 40050 | 40050 | 40050 | 40050 | 419 |
| 488 | 20230714 | 105400 | 4619419000 | 40050 | 40000 | 40150 | 40000 | 1517 |
| 489 | 20230714 | 105300 | 4558604400 | 40000 | 40050 | 40050 | 40000 | 1018 |
| 490 | 20230714 | 105200 | 4517833950 | 40100 | 40000 | 40100 | 39950 | 1250 |
| 491 | 20230714 | 105100 | 4467820500 | 40000 | 40000 | 40000 | 39950 | 127 |
| 492 | 20230714 | 105000 | 4462740750 | 40000 | 40050 | 40050 | 39950 | 387 |
| 493 | 20230714 | 104900 | 4447252550 | 40100 | 40050 | 40150 | 40050 | 921 |
| 494 | 20230714 | 104800 | 4410313650 | 40050 | 40100 | 40100 | 40050 | 6 |
| 495 | 20230714 | 104700 | 4410073200 | 40100 | 40050 | 40100 | 40050 | 2 |
| 496 | 20230714 | 104600 | 4409993050 | 40050 | 40050 | 40100 | 40050 | 246 |
| 497 | 20230714 | 104500 | 4400129300 | 40100 | 40100 | 40150 | 39950 | 2964 |
| 498 | 20230714 | 104400 | 4281583000 | 40150 | 40100 | 40150 | 40100 | 85 |
| 499 | 20230714 | 104300 | 4278170400 | 40100 | 40000 | 40150 | 40000 | 336 |
| 500 | 20230714 | 104200 | 4264694350 | 39950 | 40050 | 40100 | 39950 | 1299 |
| 501 | 20230714 | 104100 | 4212711750 | 40100 | 40100 | 40200 | 40000 | 1964 |
| 502 | 20230714 | 104000 | 4133989700 | 40150 | 40000 | 40150 | 39750 | 7690 |
| 503 | 20230714 | 103900 | 3827315200 | 39950 | 40100 | 40150 | 39900 | 4766 |
| 504 | 20230714 | 103800 | 3636788600 | 40100 | 40200 | 40300 | 40100 | 4280 |
| 505 | 20230714 | 103700 | 3465050500 | 40100 | 40250 | 40250 | 40100 | 729 |
| 506 | 20230714 | 103600 | 3435737300 | 40250 | 40300 | 40300 | 40250 | 7 |
| 507 | 20230714 | 103500 | 3435455450 | 40250 | 40250 | 40300 | 40250 | 284 |
| 508 | 20230714 | 103400 | 3424011300 | 40300 | 40350 | 40350 | 40300 | 424 |
| 509 | 20230714 | 103300 | 3406911550 | 40350 | 40250 | 40350 | 40250 | 429 |
| 510 | 20230714 | 103200 | 3389623250 | 40250 | 40350 | 40400 | 40250 | 1836 |
| 511 | 20230714 | 103100 | 3315583150 | 40350 | 40350 | 40350 | 40300 | 194 |
| 512 | 20230714 | 103000 | 3307755750 | 40300 | 40200 | 40300 | 40200 | 1126 |
| 513 | 20230714 | 102900 | 3262470500 | 40200 | 40250 | 40250 | 40200 | 578 |
| 514 | 20230714 | 102800 | 3239234200 | 40250 | 40200 | 40250 | 40200 | 215 |
| 515 | 20230714 | 102700 | 3230581100 | 40200 | 40250 | 40300 | 40050 | 4698 |
| 516 | 20230714 | 102600 | 3041902550 | 40250 | 40250 | 40250 | 40250 | 37 |
| 517 | 20230714 | 102500 | 3040413300 | 40250 | 40350 | 40450 | 40200 | 3294 |
| 518 | 20230714 | 102400 | 2907695900 | 40350 | 40200 | 40350 | 40200 | 364 |
| 519 | 20230714 | 102300 | 2893019700 | 40300 | 40200 | 40300 | 40200 | 1364 |
| 520 | 20230714 | 102200 | 2838166500 | 40150 | 40450 | 40450 | 40150 | 5621 |
| 521 | 20230714 | 102100 | 2611799200 | 40450 | 40400 | 40450 | 40350 | 728 |
| 522 | 20230714 | 102000 | 2582384100 | 40350 | 40350 | 40350 | 40350 | 15 |
| 523 | 20230714 | 101900 | 2581778850 | 40400 | 40350 | 40400 | 40350 | 92 |
| 524 | 20230714 | 101800 | 2578063500 | 40350 | 40350 | 40350 | 40350 | 28 |
| 525 | 20230714 | 101700 | 2576933700 | 40350 | 40350 | 40400 | 40350 | 446 |
| 526 | 20230714 | 101600 | 2558935100 | 40350 | 40350 | 40400 | 40350 | 119 |
| 527 | 20230714 | 101500 | 2554130200 | 40350 | 40350 | 40350 | 40350 | 9 |
| 528 | 20230714 | 101400 | 2553767050 | 40350 | 40350 | 40400 | 40350 | 468 |
| 529 | 20230714 | 101300 | 2534881150 | 40350 | 40300 | 40350 | 40200 | 1226 |
| 530 | 20230714 | 101200 | 2485540000 | 40300 | 40300 | 40300 | 40300 | 4 |
| 531 | 20230714 | 101100 | 2485378800 | 40300 | 40300 | 40300 | 40300 | 4 |
| 532 | 20230714 | 101000 | 2485217600 | 40350 | 40250 | 40350 | 40250 | 583 |
| 533 | 20230714 | 100900 | 2461714100 | 40250 | 40250 | 40250 | 40250 | 109 |
| 534 | 20230714 | 100800 | 2457326850 | 40250 | 40250 | 40250 | 40250 | 427 |
| 535 | 20230714 | 100700 | 2440140100 | 40250 | 40450 | 40450 | 40200 | 4728 |
| 536 | 20230714 | 100600 | 2249634000 | 40450 | 40400 | 40450 | 40400 | 145 |
| 537 | 20230714 | 100500 | 2243770900 | 40400 | 40400 | 40450 | 40400 | 71 |
| 538 | 20230714 | 100400 | 2240899400 | 40450 | 40450 | 40450 | 40450 | 142 |
| 539 | 20230714 | 100300 | 2235155500 | 40500 | 40400 | 40500 | 40400 | 338 |
| 540 | 20230714 | 100200 | 2221477950 | 40400 | 40400 | 40450 | 40400 | 70 |
| 541 | 20230714 | 100100 | 2218646900 | 40400 | 40400 | 40450 | 40400 | 69 |
| 542 | 20230714 | 100000 | 2215856400 | 40400 | 40400 | 40550 | 40400 | 2307 |
| 543 | 20230714 | 095900 | 2122544600 | 40400 | 40350 | 40400 | 40350 | 214 |
| 544 | 20230714 | 095800 | 2113899650 | 40350 | 40450 | 40450 | 40350 | 2025 |
| 545 | 20230714 | 095700 | 2032078600 | 40450 | 40450 | 40500 | 40300 | 3689 |
| 546 | 20230714 | 095600 | 1883160650 | 40450 | 40500 | 40500 | 40450 | 176 |
| 547 | 20230714 | 095500 | 1876033150 | 40450 | 40450 | 40500 | 40450 | 71 |
| 548 | 20230714 | 095400 | 1873161150 | 40450 | 40450 | 40500 | 40450 | 70 |
| 549 | 20230714 | 095300 | 1870326550 | 40500 | 40500 | 40500 | 40450 | 1495 |
| 550 | 20230714 | 095200 | 1809783950 | 40500 | 40550 | 40550 | 40500 | 1558 |
| 551 | 20230714 | 095100 | 1746667900 | 40550 | 40500 | 40550 | 40500 | 17 |
| 552 | 20230714 | 095000 | 1745978900 | 40500 | 40450 | 40550 | 40400 | 1986 |
| 553 | 20230714 | 094900 | 1665565800 | 40450 | 40500 | 40500 | 40400 | 3758 |
| 554 | 20230714 | 094800 | 1513615750 | 40450 | 40450 | 40450 | 40450 | 15 |
| 555 | 20230714 | 094700 | 1513009000 | 40450 | 40450 | 40500 | 40450 | 523 |
| 556 | 20230714 | 094600 | 1491827900 | 40500 | 40550 | 40550 | 40350 | 5377 |
| 557 | 20230714 | 094500 | 1274458150 | 40500 | 40550 | 40550 | 40500 | 361 |
| 558 | 20230714 | 094400 | 1259820300 | 40550 | 40550 | 40600 | 40550 | 80 |
| 559 | 20230714 | 094300 | 1256576250 | 40550 | 40400 | 40550 | 40400 | 1410 |
| 560 | 20230714 | 094200 | 1199562100 | 40350 | 40450 | 40450 | 40350 | 679 |
| 561 | 20230714 | 094100 | 1172122150 | 40400 | 40450 | 40450 | 40400 | 913 |
| 562 | 20230714 | 094000 | 1135191450 | 40450 | 40450 | 40500 | 40450 | 770 |
| 563 | 20230714 | 093900 | 1104006900 | 40500 | 40450 | 40500 | 40450 | 1225 |
| 564 | 20230714 | 093800 | 1054394500 | 40500 | 40450 | 40500 | 40450 | 1660 |
| 565 | 20230714 | 093700 | 987164700 | 40450 | 40550 | 40550 | 40450 | 499 |
| 566 | 20230714 | 093600 | 966953400 | 40550 | 40450 | 40550 | 40450 | 1254 |
| 567 | 20230714 | 093500 | 916140550 | 40450 | 40700 | 40750 | 40400 | 6558 |
| 568 | 20230714 | 093400 | 650415100 | 40700 | 40700 | 40750 | 40650 | 358 |
| 569 | 20230714 | 093300 | 635849600 | 40700 | 40750 | 40750 | 40700 | 89 |
| 570 | 20230714 | 093200 | 632226750 | 40700 | 40750 | 40750 | 40700 | 119 |
| 571 | 20230714 | 093100 | 627380250 | 40750 | 40550 | 40750 | 40550 | 212 |
| 572 | 20230714 | 093000 | 618767850 | 40600 | 40550 | 40600 | 40550 | 158 |
| 573 | 20230714 | 092900 | 612357550 | 40600 | 40550 | 40600 | 40550 | 158 |
| 574 | 20230714 | 092800 | 605946050 | 40550 | 40650 | 40650 | 40550 | 764 |
| 575 | 20230714 | 092700 | 574908900 | 40650 | 40550 | 40650 | 40550 | 217 |
| 576 | 20230714 | 092600 | 566096350 | 40550 | 40550 | 40550 | 40550 | 7 |
| 577 | 20230714 | 092500 | 565812500 | 40550 | 40550 | 40550 | 40500 | 154 |
| 578 | 20230714 | 092400 | 559571500 | 40500 | 40350 | 40500 | 40350 | 930 |
| 579 | 20230714 | 092300 | 521987550 | 40350 | 40350 | 40350 | 40350 | 41 |
| 580 | 20230714 | 092200 | 520333200 | 40400 | 40400 | 40400 | 40350 | 116 |
| 581 | 20230714 | 092100 | 515649450 | 40400 | 40350 | 40450 | 40350 | 352 |
| 582 | 20230714 | 092000 | 501414100 | 40350 | 40250 | 40350 | 40200 | 1239 |
| 583 | 20230714 | 091900 | 451543800 | 40200 | 40250 | 40250 | 40200 | 929 |
| 584 | 20230714 | 091800 | 414157550 | 40250 | 40450 | 40500 | 40250 | 797 |
| 585 | 20230714 | 091700 | 381935950 | 40450 | 40400 | 40450 | 40400 | 93 |
| 586 | 20230714 | 091600 | 378175000 | 40400 | 40300 | 40400 | 40300 | 271 |
| 587 | 20230714 | 091500 | 367229750 | 40350 | 40300 | 40350 | 40300 | 288 |
| 588 | 20230714 | 091400 | 355609200 | 40250 | 40250 | 40300 | 40250 | 120 |
| 589 | 20230714 | 091300 | 350777100 | 40250 | 40200 | 40250 | 40200 | 176 |
| 590 | 20230714 | 091200 | 343694600 | 40250 | 40200 | 40250 | 40150 | 81 |
| 591 | 20230714 | 091100 | 340435600 | 40200 | 40300 | 40350 | 40200 | 3112 |
| 592 | 20230714 | 091000 | 215208450 | 40350 | 40450 | 40450 | 40350 | 974 |
| 593 | 20230714 | 090900 | 175832450 | 40400 | 40400 | 40450 | 40350 | 146 |
| 594 | 20230714 | 090800 | 169933650 | 40450 | 40300 | 40450 | 40300 | 348 |
| 595 | 20230714 | 090700 | 155886900 | 40300 | 40300 | 40350 | 40250 | 151 |
| 596 | 20230714 | 090600 | 149796650 | 40300 | 40300 | 40400 | 40300 | 30 |
| 597 | 20230714 | 090500 | 148587200 | 40350 | 40300 | 40350 | 40250 | 1398 |
| 598 | 20230714 | 090400 | 92225350 | 40300 | 40300 | 40350 | 40250 | 183 |
| 599 | 20230714 | 090300 | 84857750 | 40300 | 40550 | 40550 | 40300 | 958 |
| 600 | 20230714 | 090200 | 46157250 | 40550 | 40700 | 40900 | 40550 | 387 |
| 601 | 20230714 | 090100 | 30413100 | 40750 | 40800 | 41000 | 40750 | 352 |
| 602 | 20230714 | 090000 | 16035900 | 40800 | 40700 | 40800 | 40650 | 394 |