33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 192400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 5244 |
| 3 | 20230717 | 192300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 4 | 20230717 | 192200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 5 | 20230717 | 192100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 6 | 20230717 | 192000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 7 | 20230717 | 191900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 8 | 20230717 | 191800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 9 | 20230717 | 191700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 10 | 20230717 | 191600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 11 | 20230717 | 191500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 12 | 20230717 | 191400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 13 | 20230717 | 191300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 14 | 20230717 | 191200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 15 | 20230717 | 191100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 16 | 20230717 | 191000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 17 | 20230717 | 190900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 18 | 20230717 | 190800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 19 | 20230717 | 190700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 20 | 20230717 | 190600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 21 | 20230717 | 190500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 22 | 20230717 | 190400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 23 | 20230717 | 190300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 24 | 20230717 | 190200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 25 | 20230717 | 190100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 26 | 20230717 | 190000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 27 | 20230717 | 185900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 28 | 20230717 | 185800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 29 | 20230717 | 185700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 30 | 20230717 | 185600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 31 | 20230717 | 185500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 32 | 20230717 | 185400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 5244 |
| 33 | 20230717 | 185300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 34 | 20230717 | 185200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 35 | 20230717 | 185100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 36 | 20230717 | 185000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 37 | 20230717 | 184900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 38 | 20230717 | 184800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 39 | 20230717 | 184700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 40 | 20230717 | 184600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 41 | 20230717 | 184500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 42 | 20230717 | 184400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 43 | 20230717 | 184300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 44 | 20230717 | 184200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 45 | 20230717 | 184100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 46 | 20230717 | 184000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 47 | 20230717 | 183900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 48 | 20230717 | 183800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 49 | 20230717 | 183700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 50 | 20230717 | 183600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 51 | 20230717 | 183500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 52 | 20230717 | 183400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 53 | 20230717 | 183300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 54 | 20230717 | 183200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 55 | 20230717 | 183100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 56 | 20230717 | 183000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 57 | 20230717 | 182900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 58 | 20230717 | 182800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 59 | 20230717 | 182700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 60 | 20230717 | 182600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 61 | 20230717 | 182500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 62 | 20230717 | 182400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 5244 |
| 63 | 20230717 | 182300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 64 | 20230717 | 182200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 65 | 20230717 | 182100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 66 | 20230717 | 182000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 67 | 20230717 | 181900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 68 | 20230717 | 181800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 69 | 20230717 | 181700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 70 | 20230717 | 181600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 71 | 20230717 | 181500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 72 | 20230717 | 181400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 73 | 20230717 | 181300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 74 | 20230717 | 181200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 75 | 20230717 | 181100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 76 | 20230717 | 181000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 77 | 20230717 | 180900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 78 | 20230717 | 180800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 79 | 20230717 | 180700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 80 | 20230717 | 180600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 81 | 20230717 | 180500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 82 | 20230717 | 180400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 83 | 20230717 | 180300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 84 | 20230717 | 180200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 85 | 20230717 | 180100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 86 | 20230717 | 180000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 87 | 20230717 | 175900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 88 | 20230717 | 175800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 89 | 20230717 | 175700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 90 | 20230717 | 175600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 91 | 20230717 | 175500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 92 | 20230717 | 175400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 5244 |
| 93 | 20230717 | 175300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 94 | 20230717 | 175200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 95 | 20230717 | 175100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 96 | 20230717 | 175000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 97 | 20230717 | 174900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 98 | 20230717 | 174800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 99 | 20230717 | 174700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 100 | 20230717 | 174600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 101 | 20230717 | 174500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 102 | 20230717 | 174400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 103 | 20230717 | 174300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 104 | 20230717 | 174200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 105 | 20230717 | 174100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 106 | 20230717 | 174000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 107 | 20230717 | 173900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 108 | 20230717 | 173800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 109 | 20230717 | 173700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 110 | 20230717 | 173600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 111 | 20230717 | 173500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 112 | 20230717 | 173400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 113 | 20230717 | 173300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 114 | 20230717 | 173200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 115 | 20230717 | 173100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 116 | 20230717 | 173000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 117 | 20230717 | 172900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 118 | 20230717 | 172800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 119 | 20230717 | 172700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 120 | 20230717 | 172600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 121 | 20230717 | 172500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 122 | 20230717 | 172400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 5244 |
| 123 | 20230717 | 172300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 124 | 20230717 | 172200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 125 | 20230717 | 172100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 126 | 20230717 | 172000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 127 | 20230717 | 171900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 128 | 20230717 | 171800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 129 | 20230717 | 171700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 130 | 20230717 | 171600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 131 | 20230717 | 171500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 132 | 20230717 | 171400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 133 | 20230717 | 171300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 134 | 20230717 | 171200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 135 | 20230717 | 171100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 136 | 20230717 | 171000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 137 | 20230717 | 170900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 138 | 20230717 | 170800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 139 | 20230717 | 170700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 140 | 20230717 | 170600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 141 | 20230717 | 170500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 142 | 20230717 | 170400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 143 | 20230717 | 170300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 144 | 20230717 | 170200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 145 | 20230717 | 170100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 146 | 20230717 | 170000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 147 | 20230717 | 165900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 148 | 20230717 | 165800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 149 | 20230717 | 165700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 150 | 20230717 | 165600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 151 | 20230717 | 165500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 152 | 20230717 | 165400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 5244 |
| 153 | 20230717 | 165300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 154 | 20230717 | 165200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 155 | 20230717 | 165100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 156 | 20230717 | 165000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 157 | 20230717 | 164900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 158 | 20230717 | 164800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 159 | 20230717 | 164700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 160 | 20230717 | 164600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 161 | 20230717 | 164500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 162 | 20230717 | 164400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 163 | 20230717 | 164300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 164 | 20230717 | 164200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 165 | 20230717 | 164100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 166 | 20230717 | 164000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 167 | 20230717 | 163900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 168 | 20230717 | 163800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 169 | 20230717 | 163700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 170 | 20230717 | 163600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 171 | 20230717 | 163500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 172 | 20230717 | 163400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 173 | 20230717 | 163300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 174 | 20230717 | 163200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 175 | 20230717 | 163100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 176 | 20230717 | 163000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 177 | 20230717 | 162900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 178 | 20230717 | 162800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 179 | 20230717 | 162700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 180 | 20230717 | 162600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 181 | 20230717 | 162500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 182 | 20230717 | 162400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 5244 |
| 183 | 20230717 | 162300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 184 | 20230717 | 162200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 185 | 20230717 | 162100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 186 | 20230717 | 162000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 187 | 20230717 | 161900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 188 | 20230717 | 161800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 189 | 20230717 | 161700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 190 | 20230717 | 161600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 191 | 20230717 | 161500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 192 | 20230717 | 161400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 193 | 20230717 | 161300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 194 | 20230717 | 161200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 195 | 20230717 | 161100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 196 | 20230717 | 161000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 197 | 20230717 | 160900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 198 | 20230717 | 160800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 199 | 20230717 | 160700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 200 | 20230717 | 160600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 201 | 20230717 | 160500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 202 | 20230717 | 160400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 203 | 20230717 | 160300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 204 | 20230717 | 160200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 205 | 20230717 | 160100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 206 | 20230717 | 160000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 207 | 20230717 | 155900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 208 | 20230717 | 155800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 209 | 20230717 | 155700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 210 | 20230717 | 155600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 211 | 20230717 | 155500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 212 | 20230717 | 155400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 5244 |
| 213 | 20230717 | 155300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 214 | 20230717 | 155200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 215 | 20230717 | 155100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 216 | 20230717 | 155000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 217 | 20230717 | 154900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 218 | 20230717 | 154800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 219 | 20230717 | 154700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 220 | 20230717 | 154600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 221 | 20230717 | 154500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 222 | 20230717 | 154400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 223 | 20230717 | 154300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 224 | 20230717 | 154200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 225 | 20230717 | 154100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 226 | 20230717 | 154000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 227 | 20230717 | 153900 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 228 | 20230717 | 153800 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 229 | 20230717 | 153700 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 230 | 20230717 | 153600 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 231 | 20230717 | 153500 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 232 | 20230717 | 153400 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 233 | 20230717 | 153300 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 234 | 20230717 | 153200 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 235 | 20230717 | 153100 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 236 | 20230717 | 153000 | 9735775500 | 30350 | 30350 | 30350 | 30350 | 5244 |
| 237 | 20230717 | 152900 | 9576620100 | 30350 | 30350 | 30350 | 30350 | 0 |
| 238 | 20230717 | 152800 | 9576620100 | 30350 | 30350 | 30350 | 30350 | 0 |
| 239 | 20230717 | 152700 | 9576620100 | 30350 | 30350 | 30350 | 30350 | 0 |
| 240 | 20230717 | 152600 | 9576620100 | 30350 | 30350 | 30350 | 30350 | 0 |
| 241 | 20230717 | 152500 | 9576620100 | 30350 | 30350 | 30350 | 30350 | 0 |
| 242 | 20230717 | 152400 | 9576620100 | 30350 | 30350 | 30350 | 30350 | 0 |
| 243 | 20230717 | 152300 | 9576620100 | 30350 | 30350 | 30350 | 30350 | 0 |
| 244 | 20230717 | 152200 | 9576620100 | 30350 | 30350 | 30350 | 30350 | 0 |
| 245 | 20230717 | 152100 | 9576620100 | 30350 | 30350 | 30350 | 30350 | 0 |
| 246 | 20230717 | 152000 | 9576620100 | 30350 | 30350 | 30350 | 30350 | 0 |
| 247 | 20230717 | 151900 | 9576620100 | 30350 | 30300 | 30350 | 30300 | 366 |
| 248 | 20230717 | 151800 | 9565524000 | 30350 | 30350 | 30400 | 30300 | 102 |
| 249 | 20230717 | 151700 | 9562432300 | 30350 | 30350 | 30350 | 30300 | 618 |
| 250 | 20230717 | 151600 | 9543685550 | 30350 | 30350 | 30350 | 30350 | 934 |
| 251 | 20230717 | 151500 | 9515338650 | 30350 | 30350 | 30350 | 30350 | 1153 |
| 252 | 20230717 | 151400 | 9480345100 | 30350 | 30350 | 30400 | 30350 | 309 |
| 253 | 20230717 | 151300 | 9470965850 | 30350 | 30300 | 30350 | 30300 | 42 |
| 254 | 20230717 | 151200 | 9469691750 | 30300 | 30300 | 30300 | 30250 | 206 |
| 255 | 20230717 | 151100 | 9463450200 | 30300 | 30300 | 30350 | 30300 | 802 |
| 256 | 20230717 | 151000 | 9439119350 | 30300 | 30350 | 30350 | 30300 | 573 |
| 257 | 20230717 | 150900 | 9421746300 | 30300 | 30350 | 30350 | 30300 | 575 |
| 258 | 20230717 | 150800 | 9404296300 | 30350 | 30350 | 30350 | 30300 | 128 |
| 259 | 20230717 | 150700 | 9400411600 | 30350 | 30300 | 30350 | 30300 | 172 |
| 260 | 20230717 | 150600 | 9395196500 | 30300 | 30300 | 30350 | 30300 | 594 |
| 261 | 20230717 | 150500 | 9377193800 | 30300 | 30300 | 30350 | 30300 | 467 |
| 262 | 20230717 | 150400 | 9363041200 | 30250 | 30300 | 30350 | 30250 | 1363 |
| 263 | 20230717 | 150300 | 9321736900 | 30300 | 30350 | 30350 | 30300 | 186 |
| 264 | 20230717 | 150200 | 9316092100 | 30350 | 30350 | 30350 | 30300 | 175 |
| 265 | 20230717 | 150100 | 9310781800 | 30300 | 30300 | 30350 | 30300 | 291 |
| 266 | 20230717 | 150000 | 9301954850 | 30350 | 30300 | 30350 | 30300 | 232 |
| 267 | 20230717 | 145900 | 9294915500 | 30300 | 30300 | 30350 | 30250 | 219 |
| 268 | 20230717 | 145800 | 9288277900 | 30300 | 30300 | 30350 | 30250 | 188 |
| 269 | 20230717 | 145700 | 9282581750 | 30300 | 30300 | 30350 | 30300 | 420 |
| 270 | 20230717 | 145600 | 9269851200 | 30250 | 30300 | 30300 | 30250 | 67 |
| 271 | 20230717 | 145500 | 9267821250 | 30250 | 30300 | 30300 | 30250 | 130 |
| 272 | 20230717 | 145400 | 9263888050 | 30300 | 30250 | 30300 | 30250 | 1335 |
| 273 | 20230717 | 145300 | 9223493850 | 30250 | 30250 | 30250 | 30250 | 16 |
| 274 | 20230717 | 145200 | 9223009850 | 30250 | 30300 | 30350 | 30250 | 298 |
| 275 | 20230717 | 145100 | 9213979150 | 30300 | 30300 | 30300 | 30300 | 244 |
| 276 | 20230717 | 145000 | 9206585950 | 30300 | 30350 | 30350 | 30300 | 1165 |
| 277 | 20230717 | 144900 | 9171230150 | 30400 | 30400 | 30400 | 30350 | 210 |
| 278 | 20230717 | 144800 | 9164852950 | 30350 | 30350 | 30350 | 30300 | 2466 |
| 279 | 20230717 | 144700 | 9090020500 | 30350 | 30350 | 30400 | 30350 | 198 |
| 280 | 20230717 | 144600 | 9084010500 | 30400 | 30300 | 30400 | 30300 | 89 |
| 281 | 20230717 | 144500 | 9081310750 | 30400 | 30350 | 30400 | 30350 | 596 |
| 282 | 20230717 | 144400 | 9063215550 | 30350 | 30350 | 30350 | 30300 | 195 |
| 283 | 20230717 | 144300 | 9057298000 | 30300 | 30300 | 30350 | 30300 | 153 |
| 284 | 20230717 | 144200 | 9052655300 | 30300 | 30250 | 30300 | 30250 | 232 |
| 285 | 20230717 | 144100 | 9045628550 | 30300 | 30250 | 30300 | 30250 | 305 |
| 286 | 20230717 | 144000 | 9036399050 | 30250 | 30200 | 30250 | 30200 | 310 |
| 287 | 20230717 | 143900 | 9027021650 | 30250 | 30300 | 30300 | 30250 | 666 |
| 288 | 20230717 | 143800 | 9006874150 | 30300 | 30300 | 30300 | 30250 | 348 |
| 289 | 20230717 | 143700 | 8996338250 | 30300 | 30300 | 30300 | 30250 | 327 |
| 290 | 20230717 | 143600 | 8986436400 | 30300 | 30350 | 30350 | 30250 | 411 |
| 291 | 20230717 | 143500 | 8973978600 | 30350 | 30250 | 30350 | 30250 | 673 |
| 292 | 20230717 | 143400 | 8953560300 | 30250 | 30300 | 30350 | 30250 | 509 |
| 293 | 20230717 | 143300 | 8938145400 | 30300 | 30250 | 30300 | 30250 | 53 |
| 294 | 20230717 | 143200 | 8936539600 | 30300 | 30250 | 30300 | 30250 | 558 |
| 295 | 20230717 | 143100 | 8919658650 | 30300 | 30250 | 30300 | 30250 | 176 |
| 296 | 20230717 | 143000 | 8914329100 | 30250 | 30250 | 30250 | 30250 | 241 |
| 297 | 20230717 | 142900 | 8907038850 | 30250 | 30250 | 30250 | 30200 | 392 |
| 298 | 20230717 | 142800 | 8895184950 | 30250 | 30200 | 30250 | 30200 | 41 |
| 299 | 20230717 | 142700 | 8893944900 | 30200 | 30200 | 30250 | 30200 | 286 |
| 300 | 20230717 | 142600 | 8885293550 | 30200 | 30250 | 30250 | 30200 | 28 |
| 301 | 20230717 | 142500 | 8884447400 | 30250 | 30250 | 30300 | 30250 | 113 |
| 302 | 20230717 | 142400 | 8881025000 | 30250 | 30250 | 30250 | 30200 | 1403 |
| 303 | 20230717 | 142300 | 8838634350 | 30250 | 30250 | 30250 | 30200 | 538 |
| 304 | 20230717 | 142200 | 8822359900 | 30200 | 30250 | 30250 | 30200 | 535 |
| 305 | 20230717 | 142100 | 8806181350 | 30250 | 30300 | 30300 | 30250 | 948 |
| 306 | 20230717 | 142000 | 8777490950 | 30300 | 30300 | 30300 | 30250 | 133 |
| 307 | 20230717 | 141900 | 8773461150 | 30300 | 30300 | 30300 | 30250 | 250 |
| 308 | 20230717 | 141800 | 8765888950 | 30300 | 30350 | 30350 | 30300 | 443 |
| 309 | 20230717 | 141700 | 8752453150 | 30300 | 30350 | 30350 | 30300 | 906 |
| 310 | 20230717 | 141600 | 8724996700 | 30350 | 30400 | 30400 | 30350 | 1110 |
| 311 | 20230717 | 141500 | 8691302400 | 30350 | 30350 | 30400 | 30350 | 385 |
| 312 | 20230717 | 141400 | 8679602800 | 30350 | 30350 | 30400 | 30350 | 1053 |
| 313 | 20230717 | 141300 | 8647638850 | 30350 | 30400 | 30450 | 30350 | 946 |
| 314 | 20230717 | 141200 | 8618875650 | 30400 | 30500 | 30500 | 30400 | 687 |
| 315 | 20230717 | 141100 | 8597961300 | 30450 | 30500 | 30500 | 30450 | 270 |
| 316 | 20230717 | 141000 | 8589732150 | 30500 | 30450 | 30500 | 30450 | 270 |
| 317 | 20230717 | 140900 | 8581498300 | 30450 | 30500 | 30500 | 30450 | 307 |
| 318 | 20230717 | 140800 | 8572138900 | 30500 | 30500 | 30500 | 30450 | 275 |
| 319 | 20230717 | 140700 | 8563751600 | 30500 | 30450 | 30500 | 30450 | 404 |
| 320 | 20230717 | 140600 | 8551432350 | 30500 | 30450 | 30500 | 30450 | 503 |
| 321 | 20230717 | 140500 | 8536095450 | 30450 | 30450 | 30500 | 30450 | 409 |
| 322 | 20230717 | 140400 | 8523634450 | 30450 | 30400 | 30500 | 30400 | 721 |
| 323 | 20230717 | 140300 | 8501677950 | 30450 | 30450 | 30500 | 30400 | 283 |
| 324 | 20230717 | 140200 | 8493057350 | 30450 | 30450 | 30500 | 30450 | 225 |
| 325 | 20230717 | 140100 | 8486204600 | 30500 | 30450 | 30500 | 30450 | 230 |
| 326 | 20230717 | 140000 | 8479193300 | 30450 | 30500 | 30500 | 30450 | 171 |
| 327 | 20230717 | 135900 | 8473982650 | 30500 | 30450 | 30550 | 30450 | 954 |
| 328 | 20230717 | 135800 | 8444886450 | 30450 | 30450 | 30450 | 30400 | 249 |
| 329 | 20230717 | 135700 | 8437310550 | 30450 | 30400 | 30500 | 30400 | 201 |
| 330 | 20230717 | 135600 | 8431184250 | 30450 | 30450 | 30500 | 30400 | 273 |
| 331 | 20230717 | 135500 | 8422866900 | 30450 | 30450 | 30500 | 30450 | 124 |
| 332 | 20230717 | 135400 | 8419086750 | 30450 | 30450 | 30500 | 30400 | 304 |
| 333 | 20230717 | 135300 | 8409824450 | 30400 | 30400 | 30400 | 30350 | 302 |
| 334 | 20230717 | 135200 | 8400643850 | 30400 | 30400 | 30450 | 30350 | 1514 |
| 335 | 20230717 | 135100 | 8354612900 | 30450 | 30450 | 30450 | 30400 | 696 |
| 336 | 20230717 | 135000 | 8333445150 | 30450 | 30450 | 30450 | 30400 | 778 |
| 337 | 20230717 | 134900 | 8309759700 | 30450 | 30450 | 30500 | 30450 | 539 |
| 338 | 20230717 | 134800 | 8293341650 | 30500 | 30400 | 30500 | 30400 | 1141 |
| 339 | 20230717 | 134700 | 8258627450 | 30400 | 30400 | 30450 | 30400 | 403 |
| 340 | 20230717 | 134600 | 8246364250 | 30450 | 30450 | 30500 | 30400 | 301 |
| 341 | 20230717 | 134500 | 8237193350 | 30450 | 30450 | 30500 | 30450 | 233 |
| 342 | 20230717 | 134400 | 8230092700 | 30450 | 30450 | 30500 | 30450 | 273 |
| 343 | 20230717 | 134300 | 8221770900 | 30500 | 30500 | 30550 | 30450 | 483 |
| 344 | 20230717 | 134200 | 8207032900 | 30500 | 30500 | 30550 | 30450 | 319 |
| 345 | 20230717 | 134100 | 8197303550 | 30550 | 30450 | 30550 | 30450 | 638 |
| 346 | 20230717 | 134000 | 8177839050 | 30450 | 30500 | 30550 | 30450 | 283 |
| 347 | 20230717 | 133900 | 8169210150 | 30500 | 30450 | 30550 | 30450 | 899 |
| 348 | 20230717 | 133800 | 8141777400 | 30450 | 30450 | 30500 | 30400 | 679 |
| 349 | 20230717 | 133700 | 8121084100 | 30400 | 30400 | 30450 | 30400 | 222 |
| 350 | 20230717 | 133600 | 8114328900 | 30450 | 30450 | 30450 | 30400 | 646 |
| 351 | 20230717 | 133500 | 8094673350 | 30400 | 30400 | 30450 | 30400 | 190 |
| 352 | 20230717 | 133400 | 8088892900 | 30400 | 30400 | 30450 | 30400 | 1225 |
| 353 | 20230717 | 133300 | 8051627150 | 30400 | 30400 | 30450 | 30400 | 935 |
| 354 | 20230717 | 133200 | 8023197350 | 30400 | 30500 | 30500 | 30400 | 868 |
| 355 | 20230717 | 133100 | 7996759550 | 30500 | 30400 | 30500 | 30400 | 349 |
| 356 | 20230717 | 133000 | 7986120200 | 30400 | 30400 | 30400 | 30350 | 2258 |
| 357 | 20230717 | 132900 | 7917479050 | 30400 | 30550 | 30550 | 30400 | 3918 |
| 358 | 20230717 | 132800 | 7798106200 | 30550 | 30550 | 30600 | 30500 | 637 |
| 359 | 20230717 | 132700 | 7778651350 | 30550 | 30550 | 30600 | 30550 | 1230 |
| 360 | 20230717 | 132600 | 7741057650 | 30600 | 30550 | 30600 | 30550 | 772 |
| 361 | 20230717 | 132500 | 7717462500 | 30550 | 30550 | 30600 | 30550 | 519 |
| 362 | 20230717 | 132400 | 7701596550 | 30550 | 30600 | 30650 | 30550 | 778 |
| 363 | 20230717 | 132300 | 7677790550 | 30600 | 30600 | 30650 | 30600 | 786 |
| 364 | 20230717 | 132200 | 7653715950 | 30600 | 30600 | 30650 | 30600 | 951 |
| 365 | 20230717 | 132100 | 7624606050 | 30650 | 30600 | 30650 | 30600 | 369 |
| 366 | 20230717 | 132000 | 7613300350 | 30600 | 30600 | 30650 | 30550 | 578 |
| 367 | 20230717 | 131900 | 7595626850 | 30600 | 30600 | 30600 | 30550 | 659 |
| 368 | 20230717 | 131800 | 7575463350 | 30600 | 30600 | 30650 | 30550 | 1891 |
| 369 | 20230717 | 131700 | 7517592550 | 30550 | 30600 | 30600 | 30550 | 788 |
| 370 | 20230717 | 131600 | 7493509550 | 30550 | 30500 | 30600 | 30500 | 1691 |
| 371 | 20230717 | 131500 | 7441878050 | 30500 | 30550 | 30600 | 30500 | 1417 |
| 372 | 20230717 | 131400 | 7398585500 | 30550 | 30500 | 30600 | 30500 | 5446 |
| 373 | 20230717 | 131300 | 7232336600 | 30500 | 30600 | 30650 | 30500 | 4964 |
| 374 | 20230717 | 131200 | 7080550900 | 30650 | 30700 | 30700 | 30600 | 1818 |
| 375 | 20230717 | 131100 | 7024841050 | 30650 | 30650 | 30750 | 30650 | 6171 |
| 376 | 20230717 | 131000 | 6835354100 | 30650 | 30650 | 30700 | 30650 | 1552 |
| 377 | 20230717 | 130900 | 6787749400 | 30650 | 30650 | 30700 | 30600 | 1800 |
| 378 | 20230717 | 130800 | 6732573050 | 30650 | 30700 | 30750 | 30600 | 3415 |
| 379 | 20230717 | 130700 | 6627785600 | 30650 | 30700 | 30800 | 30650 | 8885 |
| 380 | 20230717 | 130600 | 6354879000 | 30700 | 30650 | 30750 | 30550 | 5680 |
| 381 | 20230717 | 130500 | 6180744800 | 30650 | 30800 | 30850 | 30650 | 8266 |
| 382 | 20230717 | 130400 | 5926628450 | 30850 | 30600 | 30850 | 30500 | 16216 |
| 383 | 20230717 | 130300 | 5429243200 | 30600 | 30650 | 30800 | 30500 | 14684 |
| 384 | 20230717 | 130200 | 4979263550 | 30650 | 30250 | 30700 | 30250 | 17794 |
| 385 | 20230717 | 130100 | 4438002450 | 30250 | 30150 | 30300 | 30100 | 8456 |
| 386 | 20230717 | 130000 | 4182601400 | 30100 | 30000 | 30150 | 29950 | 13245 |
| 387 | 20230717 | 125900 | 3784790400 | 30000 | 30000 | 30000 | 29950 | 761 |
| 388 | 20230717 | 125800 | 3761978650 | 29950 | 30000 | 30000 | 29950 | 1216 |
| 389 | 20230717 | 125700 | 3725558750 | 29950 | 29950 | 30000 | 29950 | 1062 |
| 390 | 20230717 | 125600 | 3693748250 | 29950 | 29900 | 30000 | 29900 | 6838 |
| 391 | 20230717 | 125500 | 3489094450 | 29900 | 29850 | 29900 | 29850 | 136 |
| 392 | 20230717 | 125400 | 3485029050 | 29850 | 29850 | 29850 | 29850 | 779 |
| 393 | 20230717 | 125300 | 3461775900 | 29850 | 29850 | 29850 | 29800 | 137 |
| 394 | 20230717 | 125200 | 3457692850 | 29850 | 29850 | 29850 | 29850 | 217 |
| 395 | 20230717 | 125100 | 3451215400 | 29850 | 29850 | 29850 | 29800 | 9 |
| 396 | 20230717 | 125000 | 3450946800 | 29850 | 29750 | 29850 | 29700 | 3135 |
| 397 | 20230717 | 124900 | 3357552750 | 29700 | 29800 | 29800 | 29650 | 547 |
| 398 | 20230717 | 124800 | 3341304000 | 29800 | 29800 | 29800 | 29800 | 15 |
| 399 | 20230717 | 124700 | 3340857000 | 29750 | 29800 | 29800 | 29750 | 8 |
| 400 | 20230717 | 124600 | 3340618850 | 29700 | 29750 | 29800 | 29700 | 746 |
| 401 | 20230717 | 124500 | 3318460200 | 29750 | 29750 | 29750 | 29700 | 83 |
| 402 | 20230717 | 124400 | 3315991200 | 29750 | 29750 | 29750 | 29750 | 291 |
| 403 | 20230717 | 124300 | 3307333950 | 29750 | 29750 | 29750 | 29700 | 518 |
| 404 | 20230717 | 124200 | 3291923950 | 29750 | 29750 | 29750 | 29700 | 246 |
| 405 | 20230717 | 124100 | 3284613150 | 29700 | 29750 | 29750 | 29700 | 132 |
| 406 | 20230717 | 124000 | 3280691950 | 29750 | 29750 | 29800 | 29750 | 551 |
| 407 | 20230717 | 123900 | 3264299350 | 29800 | 29800 | 29800 | 29800 | 32 |
| 408 | 20230717 | 123800 | 3263345750 | 29800 | 29800 | 29850 | 29750 | 280 |
| 409 | 20230717 | 123700 | 3255001550 | 29850 | 29800 | 29850 | 29800 | 218 |
| 410 | 20230717 | 123600 | 3248504300 | 29850 | 29800 | 29850 | 29800 | 320 |
| 411 | 20230717 | 123500 | 3238961350 | 29850 | 29850 | 29850 | 29850 | 52 |
| 412 | 20230717 | 123400 | 3237409150 | 29850 | 29850 | 29850 | 29800 | 220 |
| 413 | 20230717 | 123300 | 3230852150 | 29800 | 29800 | 29850 | 29800 | 248 |
| 414 | 20230717 | 123200 | 3223461400 | 29800 | 29850 | 29850 | 29800 | 335 |
| 415 | 20230717 | 123100 | 3213473150 | 29850 | 29850 | 29850 | 29800 | 67 |
| 416 | 20230717 | 123000 | 3211474000 | 29850 | 29850 | 29850 | 29850 | 20 |
| 417 | 20230717 | 122900 | 3210877000 | 29850 | 29850 | 29850 | 29800 | 472 |
| 418 | 20230717 | 122800 | 3196788100 | 29850 | 29850 | 29850 | 29800 | 117 |
| 419 | 20230717 | 122700 | 3193296150 | 29800 | 29850 | 29850 | 29800 | 157 |
| 420 | 20230717 | 122600 | 3188616700 | 29850 | 29800 | 29850 | 29800 | 80 |
| 421 | 20230717 | 122500 | 3186229200 | 29850 | 29850 | 29850 | 29850 | 351 |
| 422 | 20230717 | 122400 | 3175751850 | 29850 | 29850 | 29850 | 29850 | 17 |
| 423 | 20230717 | 122300 | 3175244400 | 29850 | 29800 | 29850 | 29750 | 416 |
| 424 | 20230717 | 122200 | 3162847950 | 29800 | 29800 | 29800 | 29750 | 127 |
| 425 | 20230717 | 122100 | 3159066850 | 29800 | 29800 | 29800 | 29800 | 7 |
| 426 | 20230717 | 122000 | 3158858250 | 29800 | 29800 | 29800 | 29800 | 7 |
| 427 | 20230717 | 121900 | 3158649650 | 29800 | 29800 | 29800 | 29750 | 103 |
| 428 | 20230717 | 121800 | 3155582700 | 29800 | 29800 | 29850 | 29800 | 96 |
| 429 | 20230717 | 121700 | 3152721700 | 29850 | 29800 | 29850 | 29800 | 107 |
| 430 | 20230717 | 121600 | 3149532750 | 29850 | 29850 | 29850 | 29800 | 67 |
| 431 | 20230717 | 121500 | 3147535500 | 29850 | 29850 | 29850 | 29850 | 65 |
| 432 | 20230717 | 121400 | 3145595250 | 29850 | 29800 | 29850 | 29800 | 34 |
| 433 | 20230717 | 121300 | 3144580900 | 29800 | 29750 | 29850 | 29750 | 539 |
| 434 | 20230717 | 121200 | 3128519550 | 29800 | 29800 | 29800 | 29750 | 330 |
| 435 | 20230717 | 121100 | 3118698150 | 29800 | 29800 | 29800 | 29800 | 37 |
| 436 | 20230717 | 121000 | 3117595550 | 29800 | 29800 | 29800 | 29750 | 107 |
| 437 | 20230717 | 120900 | 3114407650 | 29800 | 29850 | 29850 | 29750 | 364 |
| 438 | 20230717 | 120800 | 3103560150 | 29850 | 29800 | 29850 | 29800 | 254 |
| 439 | 20230717 | 120700 | 3095988100 | 29850 | 29850 | 29850 | 29850 | 234 |
| 440 | 20230717 | 120600 | 3089003200 | 29800 | 29850 | 29850 | 29800 | 168 |
| 441 | 20230717 | 120500 | 3083990900 | 29850 | 29800 | 29850 | 29800 | 228 |
| 442 | 20230717 | 120400 | 3077189800 | 29850 | 29800 | 29850 | 29800 | 129 |
| 443 | 20230717 | 120300 | 3073341950 | 29850 | 29800 | 29850 | 29800 | 16 |
| 444 | 20230717 | 120200 | 3072864400 | 29800 | 29850 | 29850 | 29800 | 136 |
| 445 | 20230717 | 120100 | 3068808600 | 29850 | 29750 | 29850 | 29750 | 456 |
| 446 | 20230717 | 120000 | 3055219650 | 29800 | 29750 | 29800 | 29750 | 38 |
| 447 | 20230717 | 115900 | 3054087850 | 29750 | 29800 | 29800 | 29700 | 277 |
| 448 | 20230717 | 115800 | 3045852150 | 29800 | 29800 | 29800 | 29800 | 72 |
| 449 | 20230717 | 115700 | 3043706550 | 29800 | 29850 | 29850 | 29800 | 314 |
| 450 | 20230717 | 115600 | 3034347000 | 29800 | 29800 | 29800 | 29800 | 901 |
| 451 | 20230717 | 115500 | 3007497200 | 29750 | 29700 | 29800 | 29700 | 1827 |
| 452 | 20230717 | 115400 | 2953196400 | 29700 | 29700 | 29700 | 29650 | 191 |
| 453 | 20230717 | 115300 | 2947528750 | 29700 | 29700 | 29700 | 29650 | 201 |
| 454 | 20230717 | 115200 | 2941567150 | 29700 | 29700 | 29700 | 29650 | 59 |
| 455 | 20230717 | 115100 | 2939817300 | 29650 | 29600 | 29650 | 29600 | 1215 |
| 456 | 20230717 | 115000 | 2903831400 | 29600 | 29600 | 29600 | 29550 | 448 |
| 457 | 20230717 | 114900 | 2890571100 | 29600 | 29600 | 29600 | 29550 | 105 |
| 458 | 20230717 | 114800 | 2887463600 | 29600 | 29600 | 29600 | 29600 | 38 |
| 459 | 20230717 | 114700 | 2886338800 | 29600 | 29600 | 29600 | 29550 | 21 |
| 460 | 20230717 | 114600 | 2885717350 | 29600 | 29600 | 29600 | 29600 | 38 |
| 461 | 20230717 | 114500 | 2884592550 | 29600 | 29550 | 29600 | 29550 | 85 |
| 462 | 20230717 | 114400 | 2882077150 | 29600 | 29600 | 29600 | 29600 | 248 |
| 463 | 20230717 | 114300 | 2874736350 | 29600 | 29600 | 29600 | 29600 | 57 |
| 464 | 20230717 | 114200 | 2873049150 | 29600 | 29600 | 29600 | 29600 | 29 |
| 465 | 20230717 | 114100 | 2872190750 | 29600 | 29600 | 29600 | 29600 | 63 |
| 466 | 20230717 | 114000 | 2870325950 | 29600 | 29600 | 29600 | 29550 | 256 |
| 467 | 20230717 | 113900 | 2862760850 | 29600 | 29600 | 29600 | 29600 | 34 |
| 468 | 20230717 | 113800 | 2861754450 | 29600 | 29600 | 29600 | 29600 | 52 |
| 469 | 20230717 | 113700 | 2860215250 | 29600 | 29600 | 29600 | 29600 | 50 |
| 470 | 20230717 | 113600 | 2858735250 | 29600 | 29600 | 29600 | 29550 | 50 |
| 471 | 20230717 | 113500 | 2857256000 | 29600 | 29650 | 29650 | 29600 | 300 |
| 472 | 20230717 | 113400 | 2848373500 | 29650 | 29650 | 29650 | 29650 | 25 |
| 473 | 20230717 | 113300 | 2847632250 | 29650 | 29650 | 29650 | 29650 | 17 |
| 474 | 20230717 | 113200 | 2847128200 | 29650 | 29650 | 29650 | 29650 | 27 |
| 475 | 20230717 | 113100 | 2846327650 | 29650 | 29650 | 29650 | 29600 | 46 |
| 476 | 20230717 | 113000 | 2844963800 | 29650 | 29650 | 29650 | 29600 | 152 |
| 477 | 20230717 | 112900 | 2840457200 | 29600 | 29650 | 29650 | 29600 | 28 |
| 478 | 20230717 | 112800 | 2839628050 | 29650 | 29650 | 29650 | 29650 | 97 |
| 479 | 20230717 | 112700 | 2836752000 | 29650 | 29600 | 29650 | 29600 | 63 |
| 480 | 20230717 | 112600 | 2834884250 | 29600 | 29600 | 29600 | 29600 | 243 |
| 481 | 20230717 | 112500 | 2827691450 | 29600 | 29550 | 29600 | 29550 | 299 |
| 482 | 20230717 | 112400 | 2818851100 | 29600 | 29600 | 29600 | 29600 | 26 |
| 483 | 20230717 | 112300 | 2818081500 | 29600 | 29600 | 29600 | 29550 | 48 |
| 484 | 20230717 | 112200 | 2816660750 | 29600 | 29600 | 29600 | 29550 | 491 |
| 485 | 20230717 | 112100 | 2802131950 | 29550 | 29600 | 29600 | 29550 | 94 |
| 486 | 20230717 | 112000 | 2799352550 | 29600 | 29600 | 29600 | 29550 | 66 |
| 487 | 20230717 | 111900 | 2797399350 | 29600 | 29550 | 29600 | 29550 | 52 |
| 488 | 20230717 | 111800 | 2795862300 | 29600 | 29600 | 29650 | 29600 | 64 |
| 489 | 20230717 | 111700 | 2793965650 | 29600 | 29650 | 29650 | 29600 | 564 |
| 490 | 20230717 | 111600 | 2777271100 | 29650 | 29650 | 29650 | 29650 | 22 |
| 491 | 20230717 | 111500 | 2776618800 | 29650 | 29600 | 29650 | 29600 | 419 |
| 492 | 20230717 | 111400 | 2764195800 | 29650 | 29650 | 29650 | 29650 | 44 |
| 493 | 20230717 | 111300 | 2762891200 | 29600 | 29600 | 29600 | 29600 | 507 |
| 494 | 20230717 | 111200 | 2747884000 | 29600 | 29600 | 29600 | 29550 | 18 |
| 495 | 20230717 | 111100 | 2747351800 | 29550 | 29600 | 29600 | 29550 | 129 |
| 496 | 20230717 | 111000 | 2743536900 | 29600 | 29600 | 29600 | 29600 | 7 |
| 497 | 20230717 | 110900 | 2743329700 | 29550 | 29550 | 29600 | 29550 | 211 |
| 498 | 20230717 | 110800 | 2737094250 | 29600 | 29550 | 29600 | 29550 | 55 |
| 499 | 20230717 | 110700 | 2735467300 | 29600 | 29600 | 29600 | 29550 | 395 |
| 500 | 20230717 | 110600 | 2723790300 | 29550 | 29600 | 29600 | 29550 | 144 |
| 501 | 20230717 | 110500 | 2719527950 | 29550 | 29600 | 29600 | 29550 | 239 |
| 502 | 20230717 | 110400 | 2712453600 | 29600 | 29600 | 29600 | 29600 | 94 |
| 503 | 20230717 | 110300 | 2709671200 | 29600 | 29550 | 29600 | 29500 | 649 |
| 504 | 20230717 | 110200 | 2690463300 | 29550 | 29600 | 29600 | 29550 | 5 |
| 505 | 20230717 | 110100 | 2690315350 | 29600 | 29600 | 29600 | 29600 | 52 |
| 506 | 20230717 | 110000 | 2688776150 | 29550 | 29600 | 29600 | 29500 | 142 |
| 507 | 20230717 | 105900 | 2684585700 | 29600 | 29600 | 29600 | 29600 | 40 |
| 508 | 20230717 | 105800 | 2683401700 | 29550 | 29600 | 29600 | 29550 | 52 |
| 509 | 20230717 | 105700 | 2681862750 | 29600 | 29600 | 29600 | 29600 | 36 |
| 510 | 20230717 | 105600 | 2680797150 | 29550 | 29550 | 29600 | 29500 | 357 |
| 511 | 20230717 | 105500 | 2670254900 | 29600 | 29600 | 29650 | 29500 | 2679 |
| 512 | 20230717 | 105400 | 2591125100 | 29600 | 29650 | 29650 | 29600 | 217 |
| 513 | 20230717 | 105300 | 2584691150 | 29700 | 29700 | 29700 | 29650 | 31 |
| 514 | 20230717 | 105200 | 2583770950 | 29700 | 29700 | 29700 | 29700 | 43 |
| 515 | 20230717 | 105100 | 2582493850 | 29650 | 29700 | 29700 | 29650 | 55 |
| 516 | 20230717 | 105000 | 2580861850 | 29650 | 29650 | 29700 | 29650 | 324 |
| 517 | 20230717 | 104900 | 2571255050 | 29700 | 29700 | 29700 | 29700 | 6 |
| 518 | 20230717 | 104800 | 2571076850 | 29700 | 29700 | 29700 | 29700 | 47 |
| 519 | 20230717 | 104700 | 2569680950 | 29700 | 29700 | 29700 | 29650 | 261 |
| 520 | 20230717 | 104600 | 2561939500 | 29700 | 29700 | 29700 | 29700 | 46 |
| 521 | 20230717 | 104500 | 2560573300 | 29700 | 29650 | 29700 | 29650 | 125 |
| 522 | 20230717 | 104400 | 2556865250 | 29650 | 29650 | 29650 | 29650 | 55 |
| 523 | 20230717 | 104300 | 2555234500 | 29650 | 29650 | 29650 | 29650 | 27 |
| 524 | 20230717 | 104200 | 2554433950 | 29650 | 29650 | 29650 | 29600 | 451 |
| 525 | 20230717 | 104100 | 2541083400 | 29650 | 29700 | 29700 | 29650 | 248 |
| 526 | 20230717 | 104000 | 2533729450 | 29700 | 29650 | 29700 | 29650 | 129 |
| 527 | 20230717 | 103900 | 2529898450 | 29700 | 29650 | 29700 | 29650 | 8 |
| 528 | 20230717 | 103800 | 2529660900 | 29700 | 29700 | 29700 | 29650 | 446 |
| 529 | 20230717 | 103700 | 2516428200 | 29700 | 29700 | 29700 | 29650 | 29 |
| 530 | 20230717 | 103600 | 2515567000 | 29700 | 29750 | 29750 | 29650 | 206 |
| 531 | 20230717 | 103500 | 2509449900 | 29650 | 29700 | 29750 | 29650 | 65 |
| 532 | 20230717 | 103400 | 2507521600 | 29750 | 29700 | 29750 | 29700 | 598 |
| 533 | 20230717 | 103300 | 2489760850 | 29700 | 29700 | 29700 | 29700 | 55 |
| 534 | 20230717 | 103200 | 2488127350 | 29650 | 29650 | 29700 | 29650 | 201 |
| 535 | 20230717 | 103100 | 2482165200 | 29700 | 29700 | 29700 | 29700 | 63 |
| 536 | 20230717 | 103000 | 2480294100 | 29700 | 29650 | 29700 | 29650 | 175 |
| 537 | 20230717 | 102900 | 2475105200 | 29650 | 29650 | 29650 | 29600 | 172 |
| 538 | 20230717 | 102800 | 2470007950 | 29650 | 29650 | 29650 | 29650 | 38 |
| 539 | 20230717 | 102700 | 2468881250 | 29650 | 29600 | 29650 | 29600 | 337 |
| 540 | 20230717 | 102600 | 2458899450 | 29650 | 29600 | 29650 | 29600 | 156 |
| 541 | 20230717 | 102500 | 2454278100 | 29600 | 29650 | 29650 | 29600 | 23 |
| 542 | 20230717 | 102400 | 2453596500 | 29650 | 29700 | 29700 | 29650 | 363 |
| 543 | 20230717 | 102300 | 2442832350 | 29700 | 29700 | 29700 | 29700 | 102 |
| 544 | 20230717 | 102200 | 2439802950 | 29700 | 29700 | 29700 | 29650 | 9 |
| 545 | 20230717 | 102100 | 2439535700 | 29700 | 29700 | 29700 | 29700 | 47 |
| 546 | 20230717 | 102000 | 2438139800 | 29700 | 29650 | 29700 | 29650 | 150 |
| 547 | 20230717 | 101900 | 2433690900 | 29650 | 29700 | 29700 | 29650 | 219 |
| 548 | 20230717 | 101800 | 2427190800 | 29700 | 29700 | 29700 | 29650 | 290 |
| 549 | 20230717 | 101700 | 2418582700 | 29750 | 29750 | 29750 | 29700 | 191 |
| 550 | 20230717 | 101600 | 2412901900 | 29750 | 29800 | 29800 | 29700 | 290 |
| 551 | 20230717 | 101500 | 2404274600 | 29750 | 29800 | 29800 | 29750 | 1212 |
| 552 | 20230717 | 101400 | 2368160350 | 29800 | 29600 | 29800 | 29550 | 3825 |
| 553 | 20230717 | 101300 | 2254662800 | 29600 | 29550 | 29600 | 29500 | 61 |
| 554 | 20230717 | 101200 | 2252858850 | 29500 | 29550 | 29600 | 29500 | 2119 |
| 555 | 20230717 | 101100 | 2190336100 | 29600 | 29600 | 29600 | 29550 | 108 |
| 556 | 20230717 | 101000 | 2187144350 | 29550 | 29500 | 29550 | 29450 | 1667 |
| 557 | 20230717 | 100900 | 2137953250 | 29500 | 29450 | 29500 | 29450 | 250 |
| 558 | 20230717 | 100800 | 2130590050 | 29500 | 29500 | 29500 | 29500 | 15 |
| 559 | 20230717 | 100700 | 2130147550 | 29450 | 29500 | 29500 | 29450 | 56 |
| 560 | 20230717 | 100600 | 2128495650 | 29500 | 29450 | 29500 | 29450 | 639 |
| 561 | 20230717 | 100500 | 2109673150 | 29450 | 29400 | 29450 | 29400 | 962 |
| 562 | 20230717 | 100400 | 2081356850 | 29400 | 29450 | 29450 | 29400 | 315 |
| 563 | 20230717 | 100300 | 2072080850 | 29450 | 29450 | 29450 | 29450 | 32 |
| 564 | 20230717 | 100200 | 2071138450 | 29450 | 29450 | 29450 | 29400 | 61 |
| 565 | 20230717 | 100100 | 2069343500 | 29450 | 29450 | 29450 | 29400 | 164 |
| 566 | 20230717 | 100000 | 2064521350 | 29450 | 29450 | 29450 | 29400 | 55 |
| 567 | 20230717 | 095900 | 2062901800 | 29450 | 29450 | 29450 | 29450 | 946 |
| 568 | 20230717 | 095800 | 2035042100 | 29450 | 29400 | 29450 | 29400 | 27 |
| 569 | 20230717 | 095700 | 2034247300 | 29350 | 29450 | 29450 | 29350 | 256 |
| 570 | 20230717 | 095600 | 2026721700 | 29450 | 29450 | 29450 | 29400 | 154 |
| 571 | 20230717 | 095500 | 2022190100 | 29500 | 29450 | 29500 | 29450 | 71 |
| 572 | 20230717 | 095400 | 2020096700 | 29500 | 29500 | 29500 | 29500 | 49 |
| 573 | 20230717 | 095300 | 2018651200 | 29500 | 29450 | 29500 | 29400 | 1732 |
| 574 | 20230717 | 095200 | 1967639900 | 29500 | 29500 | 29500 | 29450 | 32 |
| 575 | 20230717 | 095100 | 1966697150 | 29450 | 29500 | 29500 | 29400 | 183 |
| 576 | 20230717 | 095000 | 1961306400 | 29500 | 29500 | 29500 | 29450 | 105 |
| 577 | 20230717 | 094900 | 1958212850 | 29500 | 29450 | 29500 | 29450 | 16 |
| 578 | 20230717 | 094800 | 1957741250 | 29450 | 29450 | 29500 | 29450 | 94 |
| 579 | 20230717 | 094700 | 1954972050 | 29500 | 29450 | 29500 | 29450 | 32 |
| 580 | 20230717 | 094600 | 1954028850 | 29500 | 29500 | 29500 | 29450 | 61 |
| 581 | 20230717 | 094500 | 1952229800 | 29500 | 29450 | 29500 | 29450 | 25 |
| 582 | 20230717 | 094400 | 1951492550 | 29500 | 29450 | 29500 | 29450 | 545 |
| 583 | 20230717 | 094300 | 1935441200 | 29500 | 29500 | 29500 | 29450 | 53 |
| 584 | 20230717 | 094200 | 1933877800 | 29450 | 29500 | 29500 | 29450 | 143 |
| 585 | 20230717 | 094100 | 1929665300 | 29500 | 29500 | 29500 | 29450 | 36 |
| 586 | 20230717 | 094000 | 1928603650 | 29500 | 29500 | 29500 | 29500 | 8 |
| 587 | 20230717 | 093900 | 1928367650 | 29500 | 29500 | 29500 | 29450 | 135 |
| 588 | 20230717 | 093800 | 1924385200 | 29500 | 29450 | 29500 | 29450 | 82 |
| 589 | 20230717 | 093700 | 1921970150 | 29450 | 29450 | 29450 | 29400 | 153 |
| 590 | 20230717 | 093600 | 1917465450 | 29450 | 29400 | 29450 | 29400 | 486 |
| 591 | 20230717 | 093500 | 1903172100 | 29350 | 29400 | 29400 | 29350 | 68 |
| 592 | 20230717 | 093400 | 1901175300 | 29350 | 29300 | 29350 | 29300 | 260 |
| 593 | 20230717 | 093300 | 1893549300 | 29350 | 29400 | 29400 | 29300 | 1324 |
| 594 | 20230717 | 093200 | 1854710500 | 29400 | 29400 | 29400 | 29350 | 752 |
| 595 | 20230717 | 093100 | 1832629200 | 29400 | 29400 | 29400 | 29350 | 159 |
| 596 | 20230717 | 093000 | 1827956700 | 29400 | 29400 | 29450 | 29350 | 963 |
| 597 | 20230717 | 092900 | 1799645300 | 29400 | 29450 | 29450 | 29400 | 237 |
| 598 | 20230717 | 092800 | 1792673850 | 29400 | 29400 | 29400 | 29400 | 300 |
| 599 | 20230717 | 092700 | 1783853850 | 29450 | 29400 | 29450 | 29350 | 328 |
| 600 | 20230717 | 092600 | 1774205300 | 29400 | 29350 | 29400 | 29350 | 772 |
| 601 | 20230717 | 092500 | 1751535600 | 29350 | 29400 | 29400 | 29350 | 373 |
| 602 | 20230717 | 092400 | 1740586300 | 29400 | 29450 | 29450 | 29350 | 2749 |
| 603 | 20230717 | 092300 | 1659824650 | 29400 | 29450 | 29500 | 29400 | 1145 |
| 604 | 20230717 | 092200 | 1626095500 | 29500 | 29550 | 29550 | 29450 | 1760 |
| 605 | 20230717 | 092100 | 1574192600 | 29550 | 29550 | 29550 | 29500 | 519 |
| 606 | 20230717 | 092000 | 1558857250 | 29550 | 29550 | 29550 | 29500 | 539 |
| 607 | 20230717 | 091900 | 1542932350 | 29550 | 29550 | 29550 | 29500 | 750 |
| 608 | 20230717 | 091800 | 1520790750 | 29550 | 29700 | 29700 | 29550 | 856 |
| 609 | 20230717 | 091700 | 1495488000 | 29550 | 29600 | 29700 | 29550 | 1000 |
| 610 | 20230717 | 091600 | 1465931050 | 29600 | 29650 | 29700 | 29550 | 307 |
| 611 | 20230717 | 091500 | 1456832400 | 29600 | 29700 | 29700 | 29600 | 547 |
| 612 | 20230717 | 091400 | 1440634300 | 29600 | 29650 | 29750 | 29600 | 1195 |
| 613 | 20230717 | 091300 | 1405221350 | 29700 | 29700 | 29700 | 29650 | 1080 |
| 614 | 20230717 | 091200 | 1373145850 | 29700 | 29700 | 29700 | 29650 | 305 |
| 615 | 20230717 | 091100 | 1364088700 | 29700 | 29600 | 29700 | 29550 | 891 |
| 616 | 20230717 | 091000 | 1337728150 | 29600 | 29650 | 29700 | 29600 | 1016 |
| 617 | 20230717 | 090900 | 1307633300 | 29700 | 29600 | 29700 | 29600 | 357 |
| 618 | 20230717 | 090800 | 1297052600 | 29600 | 29700 | 29750 | 29600 | 1052 |
| 619 | 20230717 | 090700 | 1265877950 | 29750 | 29850 | 29850 | 29750 | 3456 |
| 620 | 20230717 | 090600 | 1162789550 | 29900 | 29900 | 29950 | 29850 | 1590 |
| 621 | 20230717 | 090500 | 1115234200 | 29900 | 29950 | 30050 | 29850 | 5454 |
| 622 | 20230717 | 090400 | 952117000 | 29950 | 29800 | 30050 | 29800 | 14603 |
| 623 | 20230717 | 090300 | 514769700 | 29800 | 29550 | 29800 | 29550 | 6858 |
| 624 | 20230717 | 090200 | 311244350 | 29600 | 29450 | 29600 | 29450 | 1312 |
| 625 | 20230717 | 090100 | 272512950 | 29500 | 29600 | 29600 | 29450 | 1620 |
| 626 | 20230717 | 090000 | 224750350 | 29600 | 29550 | 29650 | 29500 | 7602 |