33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 192600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 3740 |
| 3 | 20230717 | 192500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 4 | 20230717 | 192400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 5 | 20230717 | 192300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 6 | 20230717 | 192200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 7 | 20230717 | 192100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 8 | 20230717 | 192000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 9 | 20230717 | 191900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 10 | 20230717 | 191800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 11 | 20230717 | 191700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 12 | 20230717 | 191600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 13 | 20230717 | 191500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 14 | 20230717 | 191400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 15 | 20230717 | 191300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 16 | 20230717 | 191200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 17 | 20230717 | 191100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 18 | 20230717 | 191000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 19 | 20230717 | 190900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 20 | 20230717 | 190800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 21 | 20230717 | 190700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 22 | 20230717 | 190600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 23 | 20230717 | 190500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 24 | 20230717 | 190400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 25 | 20230717 | 190300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 26 | 20230717 | 190200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 27 | 20230717 | 190100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 28 | 20230717 | 190000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 29 | 20230717 | 185900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 30 | 20230717 | 185800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 31 | 20230717 | 185700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 32 | 20230717 | 185600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 3740 |
| 33 | 20230717 | 185500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 34 | 20230717 | 185400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 35 | 20230717 | 185300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 36 | 20230717 | 185200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 37 | 20230717 | 185100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 38 | 20230717 | 185000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 39 | 20230717 | 184900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 40 | 20230717 | 184800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 41 | 20230717 | 184700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 42 | 20230717 | 184600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 43 | 20230717 | 184500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 44 | 20230717 | 184400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 45 | 20230717 | 184300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 46 | 20230717 | 184200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 47 | 20230717 | 184100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 48 | 20230717 | 184000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 49 | 20230717 | 183900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 50 | 20230717 | 183800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 51 | 20230717 | 183700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 52 | 20230717 | 183600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 53 | 20230717 | 183500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 54 | 20230717 | 183400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 55 | 20230717 | 183300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 56 | 20230717 | 183200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 57 | 20230717 | 183100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 58 | 20230717 | 183000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 59 | 20230717 | 182900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 60 | 20230717 | 182800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 61 | 20230717 | 182700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 62 | 20230717 | 182600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 3740 |
| 63 | 20230717 | 182500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 64 | 20230717 | 182400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 65 | 20230717 | 182300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 66 | 20230717 | 182200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 67 | 20230717 | 182100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 68 | 20230717 | 182000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 69 | 20230717 | 181900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 70 | 20230717 | 181800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 71 | 20230717 | 181700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 72 | 20230717 | 181600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 73 | 20230717 | 181500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 74 | 20230717 | 181400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 75 | 20230717 | 181300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 76 | 20230717 | 181200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 77 | 20230717 | 181100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 78 | 20230717 | 181000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 79 | 20230717 | 180900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 80 | 20230717 | 180800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 81 | 20230717 | 180700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 82 | 20230717 | 180600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 83 | 20230717 | 180500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 84 | 20230717 | 180400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 85 | 20230717 | 180300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 86 | 20230717 | 180200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 87 | 20230717 | 180100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 88 | 20230717 | 180000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 89 | 20230717 | 175900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 90 | 20230717 | 175800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 91 | 20230717 | 175700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 92 | 20230717 | 175600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 3740 |
| 93 | 20230717 | 175500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 94 | 20230717 | 175400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 95 | 20230717 | 175300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 96 | 20230717 | 175200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 97 | 20230717 | 175100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 98 | 20230717 | 175000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 99 | 20230717 | 174900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 100 | 20230717 | 174800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 101 | 20230717 | 174700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 102 | 20230717 | 174600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 103 | 20230717 | 174500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 104 | 20230717 | 174400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 105 | 20230717 | 174300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 106 | 20230717 | 174200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 107 | 20230717 | 174100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 108 | 20230717 | 174000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 109 | 20230717 | 173900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 110 | 20230717 | 173800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 111 | 20230717 | 173700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 112 | 20230717 | 173600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 113 | 20230717 | 173500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 114 | 20230717 | 173400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 115 | 20230717 | 173300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 116 | 20230717 | 173200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 117 | 20230717 | 173100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 118 | 20230717 | 173000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 119 | 20230717 | 172900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 120 | 20230717 | 172800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 121 | 20230717 | 172700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 122 | 20230717 | 172600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 3740 |
| 123 | 20230717 | 172500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 124 | 20230717 | 172400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 125 | 20230717 | 172300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 126 | 20230717 | 172200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 127 | 20230717 | 172100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 128 | 20230717 | 172000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 129 | 20230717 | 171900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 130 | 20230717 | 171800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 131 | 20230717 | 171700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 132 | 20230717 | 171600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 133 | 20230717 | 171500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 134 | 20230717 | 171400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 135 | 20230717 | 171300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 136 | 20230717 | 171200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 137 | 20230717 | 171100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 138 | 20230717 | 171000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 139 | 20230717 | 170900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 140 | 20230717 | 170800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 141 | 20230717 | 170700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 142 | 20230717 | 170600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 143 | 20230717 | 170500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 144 | 20230717 | 170400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 145 | 20230717 | 170300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 146 | 20230717 | 170200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 147 | 20230717 | 170100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 148 | 20230717 | 170000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 149 | 20230717 | 165900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 150 | 20230717 | 165800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 151 | 20230717 | 165700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 152 | 20230717 | 165600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 3740 |
| 153 | 20230717 | 165500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 154 | 20230717 | 165400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 155 | 20230717 | 165300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 156 | 20230717 | 165200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 157 | 20230717 | 165100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 158 | 20230717 | 165000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 159 | 20230717 | 164900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 160 | 20230717 | 164800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 161 | 20230717 | 164700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 162 | 20230717 | 164600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 163 | 20230717 | 164500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 164 | 20230717 | 164400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 165 | 20230717 | 164300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 166 | 20230717 | 164200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 167 | 20230717 | 164100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 168 | 20230717 | 164000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 169 | 20230717 | 163900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 170 | 20230717 | 163800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 171 | 20230717 | 163700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 172 | 20230717 | 163600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 173 | 20230717 | 163500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 174 | 20230717 | 163400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 175 | 20230717 | 163300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 176 | 20230717 | 163200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 177 | 20230717 | 163100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 178 | 20230717 | 163000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 179 | 20230717 | 162900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 180 | 20230717 | 162800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 181 | 20230717 | 162700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 182 | 20230717 | 162600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 3740 |
| 183 | 20230717 | 162500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 184 | 20230717 | 162400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 185 | 20230717 | 162300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 186 | 20230717 | 162200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 187 | 20230717 | 162100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 188 | 20230717 | 162000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 189 | 20230717 | 161900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 190 | 20230717 | 161800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 191 | 20230717 | 161700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 192 | 20230717 | 161600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 193 | 20230717 | 161500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 194 | 20230717 | 161400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 195 | 20230717 | 161300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 196 | 20230717 | 161200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 197 | 20230717 | 161100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 198 | 20230717 | 161000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 199 | 20230717 | 160900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 200 | 20230717 | 160800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 201 | 20230717 | 160700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 202 | 20230717 | 160600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 203 | 20230717 | 160500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 204 | 20230717 | 160400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 205 | 20230717 | 160300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 206 | 20230717 | 160200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 207 | 20230717 | 160100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 208 | 20230717 | 160000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 209 | 20230717 | 155900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 210 | 20230717 | 155800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 211 | 20230717 | 155700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 212 | 20230717 | 155600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 3740 |
| 213 | 20230717 | 155500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 214 | 20230717 | 155400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 215 | 20230717 | 155300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 216 | 20230717 | 155200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 217 | 20230717 | 155100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 218 | 20230717 | 155000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 219 | 20230717 | 154900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 220 | 20230717 | 154800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 221 | 20230717 | 154700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 222 | 20230717 | 154600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 223 | 20230717 | 154500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 224 | 20230717 | 154400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 225 | 20230717 | 154300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 226 | 20230717 | 154200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 227 | 20230717 | 154100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 228 | 20230717 | 154000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 229 | 20230717 | 153900 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 230 | 20230717 | 153800 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 231 | 20230717 | 153700 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 232 | 20230717 | 153600 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 233 | 20230717 | 153500 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 234 | 20230717 | 153400 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 235 | 20230717 | 153300 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 236 | 20230717 | 153200 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 237 | 20230717 | 153100 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 238 | 20230717 | 153000 | 5193101050 | 36300 | 36300 | 36300 | 36300 | 3740 |
| 239 | 20230717 | 152900 | 5057339050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 240 | 20230717 | 152800 | 5057339050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 241 | 20230717 | 152700 | 5057339050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 242 | 20230717 | 152600 | 5057339050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 243 | 20230717 | 152500 | 5057339050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 244 | 20230717 | 152400 | 5057339050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 245 | 20230717 | 152300 | 5057339050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 246 | 20230717 | 152200 | 5057339050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 247 | 20230717 | 152100 | 5057339050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 248 | 20230717 | 152000 | 5057339050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 249 | 20230717 | 151900 | 5057339050 | 36300 | 36400 | 36400 | 36300 | 599 |
| 250 | 20230717 | 151800 | 5035549350 | 36400 | 36400 | 36400 | 36350 | 259 |
| 251 | 20230717 | 151700 | 5026126750 | 36400 | 36350 | 36400 | 36350 | 431 |
| 252 | 20230717 | 151600 | 5010449750 | 36400 | 36400 | 36400 | 36300 | 321 |
| 253 | 20230717 | 151500 | 4998782300 | 36350 | 36350 | 36400 | 36250 | 241 |
| 254 | 20230717 | 151400 | 4990024750 | 36350 | 36350 | 36350 | 36250 | 298 |
| 255 | 20230717 | 151300 | 4979202850 | 36250 | 36400 | 36450 | 36250 | 77 |
| 256 | 20230717 | 151200 | 4976401200 | 36350 | 36250 | 36400 | 36250 | 70 |
| 257 | 20230717 | 151100 | 4973862250 | 36250 | 36300 | 36350 | 36250 | 251 |
| 258 | 20230717 | 151000 | 4964749700 | 36300 | 36350 | 36450 | 36300 | 568 |
| 259 | 20230717 | 150900 | 4944105950 | 36350 | 36350 | 36450 | 36350 | 155 |
| 260 | 20230717 | 150800 | 4938466900 | 36400 | 36450 | 36450 | 36350 | 480 |
| 261 | 20230717 | 150700 | 4920977150 | 36450 | 36450 | 36450 | 36350 | 74 |
| 262 | 20230717 | 150600 | 4918281050 | 36350 | 36400 | 36500 | 36350 | 520 |
| 263 | 20230717 | 150500 | 4899339200 | 36400 | 36350 | 36500 | 36250 | 6180 |
| 264 | 20230717 | 150400 | 4674027700 | 36300 | 36200 | 36300 | 36150 | 4394 |
| 265 | 20230717 | 150300 | 4514688600 | 36200 | 36150 | 36250 | 36150 | 76 |
| 266 | 20230717 | 150200 | 4511935000 | 36200 | 36150 | 36200 | 36150 | 338 |
| 267 | 20230717 | 150100 | 4499707850 | 36150 | 36150 | 36200 | 36150 | 2366 |
| 268 | 20230717 | 150000 | 4414172700 | 36150 | 36200 | 36200 | 36150 | 520 |
| 269 | 20230717 | 145900 | 4395349450 | 36200 | 36200 | 36200 | 36200 | 1134 |
| 270 | 20230717 | 145800 | 4354298650 | 36200 | 36200 | 36200 | 36200 | 81 |
| 271 | 20230717 | 145700 | 4351366450 | 36200 | 36150 | 36250 | 36150 | 267 |
| 272 | 20230717 | 145600 | 4341708300 | 36200 | 36150 | 36200 | 36150 | 307 |
| 273 | 20230717 | 145500 | 4330599550 | 36200 | 36200 | 36250 | 36150 | 254 |
| 274 | 20230717 | 145400 | 4321404850 | 36200 | 36200 | 36200 | 36150 | 1115 |
| 275 | 20230717 | 145300 | 4281044750 | 36200 | 36200 | 36250 | 36200 | 1171 |
| 276 | 20230717 | 145200 | 4238654500 | 36200 | 36200 | 36200 | 36200 | 283 |
| 277 | 20230717 | 145100 | 4228409900 | 36200 | 36200 | 36200 | 36200 | 209 |
| 278 | 20230717 | 145000 | 4220844100 | 36200 | 36200 | 36200 | 36200 | 265 |
| 279 | 20230717 | 144900 | 4211251100 | 36200 | 36200 | 36200 | 36200 | 164 |
| 280 | 20230717 | 144800 | 4205314300 | 36200 | 36200 | 36200 | 36200 | 3364 |
| 281 | 20230717 | 144700 | 4083537500 | 36200 | 36200 | 36250 | 36200 | 74 |
| 282 | 20230717 | 144600 | 4080857450 | 36200 | 36200 | 36200 | 36200 | 90 |
| 283 | 20230717 | 144500 | 4077599450 | 36250 | 36250 | 36300 | 36200 | 27 |
| 284 | 20230717 | 144400 | 4076621250 | 36250 | 36250 | 36250 | 36200 | 289 |
| 285 | 20230717 | 144300 | 4066149300 | 36200 | 36250 | 36250 | 36200 | 213 |
| 286 | 20230717 | 144200 | 4058433750 | 36200 | 36250 | 36250 | 36200 | 745 |
| 287 | 20230717 | 144100 | 4031433250 | 36250 | 36200 | 36250 | 36200 | 119 |
| 288 | 20230717 | 144000 | 4027119550 | 36250 | 36250 | 36250 | 36250 | 258 |
| 289 | 20230717 | 143900 | 4017767050 | 36250 | 36250 | 36250 | 36250 | 354 |
| 290 | 20230717 | 143800 | 4004934550 | 36250 | 36250 | 36250 | 36250 | 218 |
| 291 | 20230717 | 143700 | 3997032050 | 36250 | 36200 | 36250 | 36200 | 790 |
| 292 | 20230717 | 143600 | 3968401000 | 36200 | 36250 | 36250 | 36200 | 233 |
| 293 | 20230717 | 143500 | 3959960850 | 36250 | 36250 | 36250 | 36250 | 140 |
| 294 | 20230717 | 143400 | 3954885850 | 36250 | 36250 | 36300 | 36250 | 237 |
| 295 | 20230717 | 143300 | 3946294500 | 36250 | 36250 | 36250 | 36250 | 137 |
| 296 | 20230717 | 143200 | 3941328250 | 36250 | 36250 | 36300 | 36250 | 547 |
| 297 | 20230717 | 143100 | 3921499350 | 36250 | 36250 | 36250 | 36250 | 220 |
| 298 | 20230717 | 143000 | 3913524350 | 36250 | 36250 | 36300 | 36250 | 121 |
| 299 | 20230717 | 142900 | 3909137800 | 36250 | 36250 | 36250 | 36250 | 103 |
| 300 | 20230717 | 142800 | 3905404050 | 36250 | 36250 | 36250 | 36250 | 139 |
| 301 | 20230717 | 142700 | 3900365300 | 36250 | 36250 | 36250 | 36250 | 150 |
| 302 | 20230717 | 142600 | 3894927800 | 36250 | 36250 | 36250 | 36250 | 58 |
| 303 | 20230717 | 142500 | 3892825300 | 36300 | 36250 | 36300 | 36250 | 185 |
| 304 | 20230717 | 142400 | 3886118350 | 36250 | 36250 | 36250 | 36250 | 136 |
| 305 | 20230717 | 142300 | 3881188350 | 36250 | 36250 | 36250 | 36250 | 34 |
| 306 | 20230717 | 142200 | 3879955850 | 36250 | 36250 | 36300 | 36250 | 164 |
| 307 | 20230717 | 142100 | 3874010350 | 36250 | 36250 | 36300 | 36250 | 498 |
| 308 | 20230717 | 142000 | 3855955350 | 36250 | 36200 | 36250 | 36200 | 59 |
| 309 | 20230717 | 141900 | 3853816650 | 36200 | 36250 | 36250 | 36200 | 629 |
| 310 | 20230717 | 141800 | 3831016600 | 36250 | 36250 | 36250 | 36250 | 104 |
| 311 | 20230717 | 141700 | 3827246600 | 36250 | 36250 | 36300 | 36250 | 90 |
| 312 | 20230717 | 141600 | 3823984050 | 36250 | 36250 | 36350 | 36250 | 122 |
| 313 | 20230717 | 141500 | 3819561250 | 36300 | 36250 | 36300 | 36250 | 282 |
| 314 | 20230717 | 141400 | 3809332300 | 36250 | 36250 | 36250 | 36250 | 253 |
| 315 | 20230717 | 141300 | 3800161050 | 36250 | 36250 | 36300 | 36250 | 254 |
| 316 | 20230717 | 141200 | 3790952200 | 36250 | 36250 | 36300 | 36250 | 117 |
| 317 | 20230717 | 141100 | 3786710850 | 36250 | 36250 | 36250 | 36250 | 170 |
| 318 | 20230717 | 141000 | 3780548350 | 36250 | 36250 | 36250 | 36250 | 58 |
| 319 | 20230717 | 140900 | 3778445850 | 36250 | 36250 | 36300 | 36250 | 370 |
| 320 | 20230717 | 140800 | 3765033150 | 36250 | 36250 | 36300 | 36250 | 143 |
| 321 | 20230717 | 140700 | 3759848850 | 36250 | 36250 | 36250 | 36250 | 89 |
| 322 | 20230717 | 140600 | 3756622600 | 36250 | 36300 | 36300 | 36250 | 68 |
| 323 | 20230717 | 140500 | 3754154850 | 36300 | 36350 | 36350 | 36250 | 119 |
| 324 | 20230717 | 140400 | 3749840550 | 36300 | 36300 | 36300 | 36250 | 135 |
| 325 | 20230717 | 140300 | 3744941050 | 36300 | 36250 | 36300 | 36250 | 56 |
| 326 | 20230717 | 140200 | 3742911000 | 36250 | 36300 | 36300 | 36250 | 171 |
| 327 | 20230717 | 140100 | 3736707750 | 36250 | 36250 | 36350 | 36250 | 328 |
| 328 | 20230717 | 140000 | 3724809150 | 36250 | 36300 | 36300 | 36250 | 150 |
| 329 | 20230717 | 135900 | 3719371100 | 36250 | 36250 | 36250 | 36250 | 135 |
| 330 | 20230717 | 135800 | 3714477350 | 36250 | 36250 | 36250 | 36250 | 146 |
| 331 | 20230717 | 135700 | 3709184850 | 36250 | 36250 | 36250 | 36250 | 61 |
| 332 | 20230717 | 135600 | 3706973600 | 36200 | 36250 | 36300 | 36200 | 261 |
| 333 | 20230717 | 135500 | 3697509900 | 36250 | 36250 | 36250 | 36250 | 287 |
| 334 | 20230717 | 135400 | 3687106150 | 36250 | 36250 | 36250 | 36250 | 112 |
| 335 | 20230717 | 135300 | 3683046150 | 36250 | 36250 | 36250 | 36250 | 103 |
| 336 | 20230717 | 135200 | 3679312400 | 36250 | 36250 | 36250 | 36250 | 86 |
| 337 | 20230717 | 135100 | 3676194900 | 36250 | 36250 | 36300 | 36250 | 232 |
| 338 | 20230717 | 135000 | 3667780600 | 36250 | 36300 | 36300 | 36250 | 67 |
| 339 | 20230717 | 134900 | 3665350050 | 36250 | 36250 | 36250 | 36250 | 129 |
| 340 | 20230717 | 134800 | 3660673800 | 36250 | 36250 | 36250 | 36250 | 229 |
| 341 | 20230717 | 134700 | 3652372550 | 36250 | 36250 | 36250 | 36250 | 75 |
| 342 | 20230717 | 134600 | 3649653800 | 36250 | 36250 | 36250 | 36250 | 87 |
| 343 | 20230717 | 134500 | 3646500050 | 36250 | 36300 | 36300 | 36250 | 314 |
| 344 | 20230717 | 134400 | 3635115450 | 36300 | 36300 | 36300 | 36300 | 115 |
| 345 | 20230717 | 134300 | 3630940950 | 36300 | 36300 | 36300 | 36300 | 72 |
| 346 | 20230717 | 134200 | 3628327350 | 36300 | 36300 | 36350 | 36300 | 327 |
| 347 | 20230717 | 134100 | 3616457200 | 36300 | 36300 | 36300 | 36300 | 27 |
| 348 | 20230717 | 134000 | 3615477100 | 36300 | 36300 | 36300 | 36300 | 100 |
| 349 | 20230717 | 133900 | 3611847100 | 36300 | 36300 | 36350 | 36300 | 152 |
| 350 | 20230717 | 133800 | 3606328950 | 36350 | 36300 | 36350 | 36300 | 516 |
| 351 | 20230717 | 133700 | 3587579700 | 36350 | 36200 | 36350 | 36200 | 644 |
| 352 | 20230717 | 133600 | 3564230700 | 36250 | 36200 | 36250 | 36200 | 224 |
| 353 | 20230717 | 133500 | 3556116450 | 36250 | 36200 | 36250 | 36200 | 209 |
| 354 | 20230717 | 133400 | 3548543300 | 36200 | 36200 | 36200 | 36200 | 59 |
| 355 | 20230717 | 133300 | 3546407500 | 36200 | 36200 | 36250 | 36200 | 188 |
| 356 | 20230717 | 133200 | 3539598250 | 36200 | 36200 | 36250 | 36200 | 167 |
| 357 | 20230717 | 133100 | 3533550900 | 36200 | 36250 | 36250 | 36200 | 89 |
| 358 | 20230717 | 133000 | 3530326250 | 36250 | 36300 | 36300 | 36200 | 54 |
| 359 | 20230717 | 132900 | 3528368850 | 36300 | 36250 | 36300 | 36200 | 525 |
| 360 | 20230717 | 132800 | 3509344850 | 36250 | 36200 | 36250 | 36200 | 295 |
| 361 | 20230717 | 132700 | 3498655300 | 36200 | 36250 | 36250 | 36200 | 413 |
| 362 | 20230717 | 132600 | 3483686150 | 36250 | 36250 | 36250 | 36200 | 228 |
| 363 | 20230717 | 132500 | 3475421350 | 36200 | 36200 | 36250 | 36200 | 653 |
| 364 | 20230717 | 132400 | 3451761500 | 36200 | 36200 | 36250 | 36200 | 291 |
| 365 | 20230717 | 132300 | 3441220600 | 36200 | 36250 | 36250 | 36200 | 576 |
| 366 | 20230717 | 132200 | 3420345350 | 36200 | 36250 | 36250 | 36200 | 524 |
| 367 | 20230717 | 132100 | 3401357650 | 36250 | 36250 | 36250 | 36250 | 2061 |
| 368 | 20230717 | 132000 | 3326646400 | 36250 | 36250 | 36250 | 36250 | 58 |
| 369 | 20230717 | 131900 | 3324543900 | 36250 | 36250 | 36250 | 36250 | 228 |
| 370 | 20230717 | 131800 | 3316278900 | 36250 | 36250 | 36250 | 36250 | 2 |
| 371 | 20230717 | 131700 | 3316206400 | 36250 | 36300 | 36300 | 36250 | 254 |
| 372 | 20230717 | 131600 | 3306992900 | 36250 | 36250 | 36300 | 36250 | 488 |
| 373 | 20230717 | 131500 | 3289287850 | 36250 | 36250 | 36250 | 36250 | 89 |
| 374 | 20230717 | 131400 | 3286061600 | 36300 | 36300 | 36350 | 36300 | 832 |
| 375 | 20230717 | 131300 | 3255859950 | 36300 | 36300 | 36300 | 36300 | 173 |
| 376 | 20230717 | 131200 | 3249580050 | 36300 | 36300 | 36350 | 36300 | 867 |
| 377 | 20230717 | 131100 | 3218102450 | 36300 | 36300 | 36300 | 36300 | 158 |
| 378 | 20230717 | 131000 | 3212367050 | 36300 | 36300 | 36300 | 36300 | 170 |
| 379 | 20230717 | 130900 | 3206196050 | 36300 | 36300 | 36300 | 36300 | 402 |
| 380 | 20230717 | 130800 | 3191603450 | 36300 | 36300 | 36350 | 36300 | 110 |
| 381 | 20230717 | 130700 | 3187609200 | 36300 | 36300 | 36300 | 36300 | 158 |
| 382 | 20230717 | 130600 | 3181873800 | 36300 | 36350 | 36350 | 36300 | 412 |
| 383 | 20230717 | 130500 | 3166911500 | 36300 | 36350 | 36350 | 36300 | 512 |
| 384 | 20230717 | 130400 | 3148305000 | 36350 | 36400 | 36400 | 36350 | 245 |
| 385 | 20230717 | 130300 | 3139399150 | 36350 | 36350 | 36350 | 36350 | 114 |
| 386 | 20230717 | 130200 | 3135255250 | 36350 | 36350 | 36350 | 36350 | 171 |
| 387 | 20230717 | 130100 | 3129039400 | 36350 | 36350 | 36350 | 36350 | 128 |
| 388 | 20230717 | 130000 | 3124386600 | 36350 | 36350 | 36350 | 36350 | 33 |
| 389 | 20230717 | 125900 | 3123187050 | 36350 | 36400 | 36400 | 36350 | 208 |
| 390 | 20230717 | 125800 | 3115625250 | 36350 | 36400 | 36400 | 36350 | 115 |
| 391 | 20230717 | 125700 | 3111444300 | 36400 | 36350 | 36400 | 36350 | 119 |
| 392 | 20230717 | 125600 | 3107112800 | 36400 | 36350 | 36400 | 36350 | 230 |
| 393 | 20230717 | 125500 | 3098752250 | 36350 | 36350 | 36350 | 36350 | 114 |
| 394 | 20230717 | 125400 | 3094608350 | 36350 | 36350 | 36350 | 36350 | 66 |
| 395 | 20230717 | 125300 | 3092209250 | 36350 | 36350 | 36350 | 36350 | 199 |
| 396 | 20230717 | 125200 | 3084975600 | 36350 | 36350 | 36350 | 36350 | 239 |
| 397 | 20230717 | 125100 | 3076287950 | 36350 | 36350 | 36400 | 36350 | 114 |
| 398 | 20230717 | 125000 | 3072139050 | 36350 | 36350 | 36400 | 36350 | 336 |
| 399 | 20230717 | 124900 | 3059925400 | 36350 | 36350 | 36350 | 36350 | 59 |
| 400 | 20230717 | 124800 | 3057780750 | 36350 | 36350 | 36350 | 36350 | 48 |
| 401 | 20230717 | 124700 | 3056035950 | 36350 | 36350 | 36350 | 36350 | 141 |
| 402 | 20230717 | 124600 | 3050910600 | 36400 | 36400 | 36400 | 36350 | 532 |
| 403 | 20230717 | 124500 | 3031548050 | 36400 | 36400 | 36400 | 36400 | 154 |
| 404 | 20230717 | 124400 | 3025942450 | 36450 | 36400 | 36450 | 36400 | 124 |
| 405 | 20230717 | 124300 | 3021427050 | 36400 | 36400 | 36400 | 36400 | 173 |
| 406 | 20230717 | 124200 | 3015129850 | 36400 | 36400 | 36400 | 36400 | 131 |
| 407 | 20230717 | 124100 | 3010361450 | 36450 | 36400 | 36450 | 36400 | 63 |
| 408 | 20230717 | 124000 | 3008068150 | 36400 | 36400 | 36450 | 36400 | 226 |
| 409 | 20230717 | 123900 | 2999841600 | 36450 | 36400 | 36450 | 36400 | 134 |
| 410 | 20230717 | 123800 | 2994961500 | 36400 | 36400 | 36400 | 36400 | 71 |
| 411 | 20230717 | 123700 | 2992377100 | 36400 | 36400 | 36400 | 36400 | 81 |
| 412 | 20230717 | 123600 | 2989428700 | 36450 | 36400 | 36450 | 36400 | 120 |
| 413 | 20230717 | 123500 | 2985060600 | 36400 | 36400 | 36400 | 36400 | 103 |
| 414 | 20230717 | 123400 | 2981311400 | 36400 | 36400 | 36400 | 36400 | 150 |
| 415 | 20230717 | 123300 | 2975851400 | 36400 | 36400 | 36400 | 36400 | 232 |
| 416 | 20230717 | 123200 | 2967406600 | 36400 | 36400 | 36400 | 36400 | 72 |
| 417 | 20230717 | 123100 | 2964785800 | 36400 | 36450 | 36450 | 36400 | 62 |
| 418 | 20230717 | 123000 | 2962528950 | 36450 | 36400 | 36450 | 36400 | 521 |
| 419 | 20230717 | 122900 | 2943564500 | 36400 | 36400 | 36400 | 36350 | 392 |
| 420 | 20230717 | 122800 | 2929295750 | 36400 | 36400 | 36400 | 36400 | 138 |
| 421 | 20230717 | 122700 | 2924272550 | 36400 | 36400 | 36400 | 36350 | 262 |
| 422 | 20230717 | 122600 | 2914740650 | 36400 | 36350 | 36400 | 36350 | 57 |
| 423 | 20230717 | 122500 | 2912668650 | 36350 | 36400 | 36400 | 36350 | 238 |
| 424 | 20230717 | 122400 | 2904007650 | 36400 | 36400 | 36400 | 36400 | 97 |
| 425 | 20230717 | 122300 | 2900476850 | 36400 | 36400 | 36450 | 36400 | 287 |
| 426 | 20230717 | 122200 | 2890020050 | 36450 | 36400 | 36450 | 36350 | 157 |
| 427 | 20230717 | 122100 | 2884305900 | 36400 | 36400 | 36400 | 36350 | 1070 |
| 428 | 20230717 | 122000 | 2845358000 | 36450 | 36400 | 36450 | 36400 | 85 |
| 429 | 20230717 | 121900 | 2842263850 | 36400 | 36400 | 36400 | 36400 | 183 |
| 430 | 20230717 | 121800 | 2835602650 | 36400 | 36400 | 36450 | 36400 | 38 |
| 431 | 20230717 | 121700 | 2834217850 | 36400 | 36400 | 36400 | 36400 | 200 |
| 432 | 20230717 | 121600 | 2826937850 | 36450 | 36400 | 36450 | 36400 | 287 |
| 433 | 20230717 | 121500 | 2816481000 | 36400 | 36400 | 36450 | 36400 | 52 |
| 434 | 20230717 | 121400 | 2814587100 | 36400 | 36450 | 36450 | 36400 | 53 |
| 435 | 20230717 | 121300 | 2812656000 | 36500 | 36450 | 36500 | 36450 | 218 |
| 436 | 20230717 | 121200 | 2804709850 | 36450 | 36450 | 36450 | 36450 | 215 |
| 437 | 20230717 | 121100 | 2796873100 | 36450 | 36400 | 36450 | 36400 | 106 |
| 438 | 20230717 | 121000 | 2793011850 | 36400 | 36400 | 36400 | 36400 | 169 |
| 439 | 20230717 | 120900 | 2786860250 | 36400 | 36450 | 36450 | 36400 | 70 |
| 440 | 20230717 | 120800 | 2784309400 | 36400 | 36450 | 36450 | 36400 | 212 |
| 441 | 20230717 | 120700 | 2776586400 | 36450 | 36450 | 36450 | 36400 | 140 |
| 442 | 20230717 | 120600 | 2771483500 | 36450 | 36400 | 36450 | 36400 | 260 |
| 443 | 20230717 | 120500 | 2762009350 | 36400 | 36450 | 36450 | 36400 | 31 |
| 444 | 20230717 | 120400 | 2760879550 | 36400 | 36400 | 36400 | 36400 | 426 |
| 445 | 20230717 | 120300 | 2745373150 | 36400 | 36400 | 36400 | 36400 | 66 |
| 446 | 20230717 | 120200 | 2742970750 | 36400 | 36400 | 36400 | 36400 | 198 |
| 447 | 20230717 | 120100 | 2735763550 | 36450 | 36400 | 36450 | 36400 | 657 |
| 448 | 20230717 | 120000 | 2711821900 | 36400 | 36450 | 36450 | 36400 | 52 |
| 449 | 20230717 | 115900 | 2709928550 | 36400 | 36400 | 36400 | 36400 | 161 |
| 450 | 20230717 | 115800 | 2704068150 | 36400 | 36450 | 36450 | 36400 | 195 |
| 451 | 20230717 | 115700 | 2696970100 | 36400 | 36400 | 36400 | 36400 | 62 |
| 452 | 20230717 | 115600 | 2694713300 | 36400 | 36400 | 36400 | 36400 | 192 |
| 453 | 20230717 | 115500 | 2687724500 | 36400 | 36400 | 36450 | 36400 | 303 |
| 454 | 20230717 | 115400 | 2676694200 | 36450 | 36400 | 36450 | 36400 | 2054 |
| 455 | 20230717 | 115300 | 2601927450 | 36400 | 36400 | 36400 | 36400 | 154 |
| 456 | 20230717 | 115200 | 2596321850 | 36450 | 36400 | 36450 | 36400 | 737 |
| 457 | 20230717 | 115100 | 2569460200 | 36400 | 36400 | 36400 | 36400 | 174 |
| 458 | 20230717 | 115000 | 2563126600 | 36400 | 36400 | 36400 | 36400 | 173 |
| 459 | 20230717 | 114900 | 2556829400 | 36400 | 36400 | 36450 | 36400 | 59 |
| 460 | 20230717 | 114800 | 2554681750 | 36400 | 36400 | 36400 | 36400 | 87 |
| 461 | 20230717 | 114700 | 2551514950 | 36450 | 36450 | 36450 | 36400 | 149 |
| 462 | 20230717 | 114600 | 2546091050 | 36400 | 36400 | 36400 | 36400 | 113 |
| 463 | 20230717 | 114500 | 2541977850 | 36400 | 36400 | 36400 | 36400 | 206 |
| 464 | 20230717 | 114400 | 2534479450 | 36400 | 36400 | 36400 | 36400 | 385 |
| 465 | 20230717 | 114300 | 2520465450 | 36400 | 36400 | 36400 | 36400 | 46 |
| 466 | 20230717 | 114200 | 2518791050 | 36400 | 36400 | 36400 | 36400 | 213 |
| 467 | 20230717 | 114100 | 2511037850 | 36400 | 36400 | 36400 | 36400 | 131 |
| 468 | 20230717 | 114000 | 2506269450 | 36400 | 36400 | 36450 | 36400 | 264 |
| 469 | 20230717 | 113900 | 2496657850 | 36400 | 36400 | 36450 | 36400 | 208 |
| 470 | 20230717 | 113800 | 2489084950 | 36400 | 36400 | 36450 | 36400 | 349 |
| 471 | 20230717 | 113700 | 2476381300 | 36400 | 36400 | 36400 | 36400 | 39 |
| 472 | 20230717 | 113600 | 2474961700 | 36400 | 36400 | 36400 | 36400 | 233 |
| 473 | 20230717 | 113500 | 2466480500 | 36400 | 36400 | 36400 | 36400 | 147 |
| 474 | 20230717 | 113400 | 2461129700 | 36400 | 36400 | 36400 | 36400 | 115 |
| 475 | 20230717 | 113300 | 2456943700 | 36400 | 36400 | 36450 | 36400 | 185 |
| 476 | 20230717 | 113200 | 2450209500 | 36450 | 36450 | 36450 | 36450 | 1355 |
| 477 | 20230717 | 113100 | 2400819750 | 36450 | 36500 | 36500 | 36450 | 49 |
| 478 | 20230717 | 113000 | 2399033100 | 36500 | 36450 | 36500 | 36450 | 102 |
| 479 | 20230717 | 112900 | 2395315150 | 36450 | 36450 | 36500 | 36450 | 79 |
| 480 | 20230717 | 112800 | 2392435500 | 36450 | 36450 | 36450 | 36450 | 95 |
| 481 | 20230717 | 112700 | 2388972750 | 36450 | 36450 | 36500 | 36450 | 554 |
| 482 | 20230717 | 112600 | 2368767450 | 36450 | 36450 | 36500 | 36450 | 163 |
| 483 | 20230717 | 112500 | 2362825850 | 36450 | 36450 | 36450 | 36450 | 208 |
| 484 | 20230717 | 112400 | 2355244250 | 36450 | 36500 | 36500 | 36450 | 229 |
| 485 | 20230717 | 112300 | 2346892850 | 36500 | 36500 | 36500 | 36450 | 117 |
| 486 | 20230717 | 112200 | 2342627800 | 36500 | 36450 | 36500 | 36450 | 612 |
| 487 | 20230717 | 112100 | 2320295350 | 36450 | 36450 | 36450 | 36450 | 188 |
| 488 | 20230717 | 112000 | 2313442750 | 36450 | 36450 | 36450 | 36450 | 73 |
| 489 | 20230717 | 111900 | 2310781900 | 36500 | 36400 | 36500 | 36400 | 222 |
| 490 | 20230717 | 111800 | 2302697800 | 36450 | 36400 | 36450 | 36400 | 31 |
| 491 | 20230717 | 111700 | 2301567950 | 36400 | 36400 | 36500 | 36400 | 159 |
| 492 | 20230717 | 111600 | 2295777000 | 36400 | 36400 | 36400 | 36400 | 183 |
| 493 | 20230717 | 111500 | 2289115800 | 36400 | 36450 | 36500 | 36400 | 167 |
| 494 | 20230717 | 111400 | 2283028700 | 36450 | 36450 | 36500 | 36450 | 111 |
| 495 | 20230717 | 111300 | 2278982500 | 36450 | 36450 | 36450 | 36450 | 132 |
| 496 | 20230717 | 111200 | 2274171100 | 36450 | 36450 | 36450 | 36450 | 100 |
| 497 | 20230717 | 111100 | 2270526100 | 36450 | 36450 | 36500 | 36450 | 277 |
| 498 | 20230717 | 111000 | 2260429400 | 36400 | 36450 | 36450 | 36400 | 84 |
| 499 | 20230717 | 110900 | 2257369150 | 36450 | 36450 | 36450 | 36450 | 331 |
| 500 | 20230717 | 110800 | 2245304200 | 36450 | 36450 | 36500 | 36450 | 40 |
| 501 | 20230717 | 110700 | 2243845950 | 36500 | 36500 | 36500 | 36500 | 1294 |
| 502 | 20230717 | 110600 | 2196614950 | 36450 | 36450 | 36500 | 36450 | 293 |
| 503 | 20230717 | 110500 | 2185925500 | 36450 | 36400 | 36450 | 36400 | 561 |
| 504 | 20230717 | 110400 | 2165481000 | 36400 | 36400 | 36400 | 36400 | 292 |
| 505 | 20230717 | 110300 | 2154852200 | 36400 | 36400 | 36450 | 36400 | 151 |
| 506 | 20230717 | 110200 | 2149355750 | 36400 | 36400 | 36400 | 36400 | 149 |
| 507 | 20230717 | 110100 | 2143932150 | 36400 | 36400 | 36400 | 36400 | 97 |
| 508 | 20230717 | 110000 | 2140401350 | 36400 | 36400 | 36400 | 36400 | 380 |
| 509 | 20230717 | 105900 | 2126569350 | 36400 | 36450 | 36450 | 36400 | 700 |
| 510 | 20230717 | 105800 | 2101064250 | 36450 | 36450 | 36450 | 36450 | 88 |
| 511 | 20230717 | 105700 | 2097856650 | 36450 | 36450 | 36450 | 36450 | 57 |
| 512 | 20230717 | 105600 | 2095779000 | 36450 | 36450 | 36500 | 36450 | 697 |
| 513 | 20230717 | 105500 | 2070373300 | 36450 | 36450 | 36500 | 36450 | 4 |
| 514 | 20230717 | 105400 | 2070227450 | 36450 | 36450 | 36450 | 36450 | 497 |
| 515 | 20230717 | 105300 | 2052111800 | 36450 | 36500 | 36550 | 36450 | 1226 |
| 516 | 20230717 | 105200 | 2007368200 | 36500 | 36500 | 36550 | 36500 | 321 |
| 517 | 20230717 | 105100 | 1995649900 | 36550 | 36550 | 36550 | 36500 | 69 |
| 518 | 20230717 | 105000 | 1993129100 | 36500 | 36500 | 36550 | 36500 | 284 |
| 519 | 20230717 | 104900 | 1982761800 | 36550 | 36550 | 36550 | 36550 | 46 |
| 520 | 20230717 | 104800 | 1981080500 | 36500 | 36550 | 36550 | 36500 | 312 |
| 521 | 20230717 | 104700 | 1969685450 | 36550 | 36550 | 36550 | 36500 | 291 |
| 522 | 20230717 | 104600 | 1959059450 | 36550 | 36500 | 36550 | 36500 | 217 |
| 523 | 20230717 | 104500 | 1951135450 | 36500 | 36500 | 36550 | 36500 | 90 |
| 524 | 20230717 | 104400 | 1947850300 | 36500 | 36500 | 36500 | 36500 | 188 |
| 525 | 20230717 | 104300 | 1940988300 | 36550 | 36550 | 36600 | 36500 | 721 |
| 526 | 20230717 | 104200 | 1914627750 | 36550 | 36550 | 36550 | 36550 | 280 |
| 527 | 20230717 | 104100 | 1904393750 | 36550 | 36550 | 36550 | 36550 | 345 |
| 528 | 20230717 | 104000 | 1891784000 | 36550 | 36550 | 36600 | 36550 | 296 |
| 529 | 20230717 | 103900 | 1880963700 | 36550 | 36550 | 36550 | 36500 | 226 |
| 530 | 20230717 | 103800 | 1872706250 | 36550 | 36500 | 36550 | 36500 | 982 |
| 531 | 20230717 | 103700 | 1836814900 | 36550 | 36550 | 36550 | 36550 | 159 |
| 532 | 20230717 | 103600 | 1831003450 | 36550 | 36500 | 36550 | 36500 | 916 |
| 533 | 20230717 | 103500 | 1797530000 | 36500 | 36550 | 36550 | 36500 | 320 |
| 534 | 20230717 | 103400 | 1785840500 | 36500 | 36500 | 36500 | 36500 | 253 |
| 535 | 20230717 | 103300 | 1776606000 | 36500 | 36500 | 36500 | 36450 | 325 |
| 536 | 20230717 | 103200 | 1764745550 | 36500 | 36500 | 36550 | 36500 | 102 |
| 537 | 20230717 | 103100 | 1761020300 | 36500 | 36500 | 36500 | 36500 | 78 |
| 538 | 20230717 | 103000 | 1758173300 | 36500 | 36500 | 36500 | 36500 | 55 |
| 539 | 20230717 | 102900 | 1756165800 | 36500 | 36500 | 36550 | 36500 | 302 |
| 540 | 20230717 | 102800 | 1745141800 | 36500 | 36500 | 36500 | 36500 | 56 |
| 541 | 20230717 | 102700 | 1743097800 | 36550 | 36550 | 36550 | 36500 | 234 |
| 542 | 20230717 | 102600 | 1734551750 | 36550 | 36500 | 36550 | 36500 | 130 |
| 543 | 20230717 | 102500 | 1729806000 | 36550 | 36550 | 36550 | 36550 | 107 |
| 544 | 20230717 | 102400 | 1725895150 | 36550 | 36550 | 36550 | 36550 | 208 |
| 545 | 20230717 | 102300 | 1718292750 | 36550 | 36550 | 36550 | 36550 | 284 |
| 546 | 20230717 | 102200 | 1707912550 | 36550 | 36600 | 36600 | 36550 | 1229 |
| 547 | 20230717 | 102100 | 1662933750 | 36600 | 36550 | 36600 | 36550 | 139 |
| 548 | 20230717 | 102000 | 1657853000 | 36550 | 36550 | 36600 | 36550 | 202 |
| 549 | 20230717 | 101900 | 1650464900 | 36550 | 36500 | 36550 | 36500 | 1299 |
| 550 | 20230717 | 101800 | 1602986650 | 36500 | 36500 | 36550 | 36500 | 140 |
| 551 | 20230717 | 101700 | 1597876400 | 36500 | 36500 | 36500 | 36500 | 1036 |
| 552 | 20230717 | 101600 | 1560062400 | 36500 | 36450 | 36500 | 36450 | 124 |
| 553 | 20230717 | 101500 | 1555538000 | 36450 | 36450 | 36500 | 36400 | 1529 |
| 554 | 20230717 | 101400 | 1499754250 | 36450 | 36500 | 36500 | 36450 | 295 |
| 555 | 20230717 | 101300 | 1488991000 | 36450 | 36450 | 36450 | 36450 | 231 |
| 556 | 20230717 | 101200 | 1480571050 | 36450 | 36450 | 36450 | 36450 | 172 |
| 557 | 20230717 | 101100 | 1474301650 | 36450 | 36450 | 36500 | 36450 | 82 |
| 558 | 20230717 | 101000 | 1471311000 | 36450 | 36500 | 36500 | 36450 | 129 |
| 559 | 20230717 | 100900 | 1466603950 | 36500 | 36450 | 36500 | 36450 | 31 |
| 560 | 20230717 | 100800 | 1465472950 | 36450 | 36450 | 36450 | 36450 | 87 |
| 561 | 20230717 | 100700 | 1462301800 | 36450 | 36450 | 36500 | 36450 | 426 |
| 562 | 20230717 | 100600 | 1446772300 | 36450 | 36500 | 36500 | 36450 | 443 |
| 563 | 20230717 | 100500 | 1430615800 | 36500 | 36450 | 36500 | 36450 | 381 |
| 564 | 20230717 | 100400 | 1416711550 | 36400 | 36500 | 36550 | 36400 | 122 |
| 565 | 20230717 | 100300 | 1412258450 | 36500 | 36450 | 36550 | 36450 | 3729 |
| 566 | 20230717 | 100200 | 1276205650 | 36400 | 36400 | 36400 | 36400 | 1070 |
| 567 | 20230717 | 100100 | 1237257650 | 36400 | 36350 | 36450 | 36350 | 882 |
| 568 | 20230717 | 100000 | 1205140500 | 36350 | 36350 | 36400 | 36350 | 762 |
| 569 | 20230717 | 095900 | 1177441050 | 36350 | 36350 | 36350 | 36350 | 190 |
| 570 | 20230717 | 095800 | 1170534550 | 36350 | 36400 | 36400 | 36350 | 84 |
| 571 | 20230717 | 095700 | 1167479200 | 36400 | 36350 | 36400 | 36350 | 557 |
| 572 | 20230717 | 095600 | 1147209200 | 36350 | 36400 | 36400 | 36350 | 1228 |
| 573 | 20230717 | 095500 | 1102510150 | 36400 | 36400 | 36400 | 36400 | 46 |
| 574 | 20230717 | 095400 | 1100835750 | 36450 | 36450 | 36450 | 36400 | 140 |
| 575 | 20230717 | 095300 | 1095739500 | 36400 | 36450 | 36450 | 36400 | 8 |
| 576 | 20230717 | 095200 | 1095448000 | 36450 | 36400 | 36450 | 36400 | 46 |
| 577 | 20230717 | 095100 | 1093773550 | 36400 | 36400 | 36450 | 36400 | 263 |
| 578 | 20230717 | 095000 | 1084199700 | 36400 | 36400 | 36400 | 36400 | 400 |
| 579 | 20230717 | 094900 | 1069639700 | 36400 | 36450 | 36450 | 36400 | 338 |
| 580 | 20230717 | 094800 | 1057333450 | 36450 | 36450 | 36450 | 36400 | 308 |
| 581 | 20230717 | 094700 | 1046111850 | 36450 | 36450 | 36450 | 36450 | 29 |
| 582 | 20230717 | 094600 | 1045054800 | 36500 | 36400 | 36500 | 36400 | 91 |
| 583 | 20230717 | 094500 | 1041736650 | 36400 | 36400 | 36500 | 36400 | 362 |
| 584 | 20230717 | 094400 | 1028544450 | 36400 | 36450 | 36450 | 36400 | 82 |
| 585 | 20230717 | 094300 | 1025555800 | 36450 | 36450 | 36450 | 36400 | 77 |
| 586 | 20230717 | 094200 | 1022750600 | 36400 | 36400 | 36450 | 36400 | 51 |
| 587 | 20230717 | 094100 | 1020894150 | 36400 | 36400 | 36450 | 36400 | 295 |
| 588 | 20230717 | 094000 | 1010156100 | 36450 | 36500 | 36500 | 36450 | 526 |
| 589 | 20230717 | 093900 | 990981900 | 36450 | 36450 | 36450 | 36450 | 126 |
| 590 | 20230717 | 093800 | 986389200 | 36500 | 36500 | 36550 | 36500 | 304 |
| 591 | 20230717 | 093700 | 975292450 | 36550 | 36550 | 36550 | 36450 | 560 |
| 592 | 20230717 | 093600 | 954848100 | 36550 | 36500 | 36550 | 36500 | 248 |
| 593 | 20230717 | 093500 | 945788700 | 36500 | 36600 | 36600 | 36500 | 152 |
| 594 | 20230717 | 093400 | 940236500 | 36550 | 36500 | 36550 | 36450 | 1227 |
| 595 | 20230717 | 093300 | 895435600 | 36450 | 36450 | 36500 | 36450 | 164 |
| 596 | 20230717 | 093200 | 889457600 | 36450 | 36400 | 36450 | 36400 | 171 |
| 597 | 20230717 | 093100 | 883233150 | 36400 | 36450 | 36450 | 36400 | 207 |
| 598 | 20230717 | 093000 | 875697300 | 36450 | 36400 | 36450 | 36400 | 347 |
| 599 | 20230717 | 092900 | 863062300 | 36400 | 36400 | 36400 | 36400 | 210 |
| 600 | 20230717 | 092800 | 855418300 | 36400 | 36450 | 36450 | 36400 | 21 |
| 601 | 20230717 | 092700 | 854653850 | 36400 | 36500 | 36500 | 36400 | 34 |
| 602 | 20230717 | 092600 | 853414650 | 36450 | 36450 | 36450 | 36400 | 144 |
| 603 | 20230717 | 092500 | 848166900 | 36400 | 36400 | 36450 | 36400 | 314 |
| 604 | 20230717 | 092400 | 836733050 | 36400 | 36450 | 36450 | 36400 | 272 |
| 605 | 20230717 | 092300 | 826827650 | 36450 | 36400 | 36450 | 36400 | 178 |
| 606 | 20230717 | 092200 | 820339850 | 36400 | 36550 | 36550 | 36400 | 329 |
| 607 | 20230717 | 092100 | 808345500 | 36450 | 36400 | 36550 | 36400 | 153 |
| 608 | 20230717 | 092000 | 802766850 | 36550 | 36400 | 36550 | 36350 | 2971 |
| 609 | 20230717 | 091900 | 694377400 | 36450 | 36400 | 36450 | 36400 | 279 |
| 610 | 20230717 | 091800 | 684221450 | 36400 | 36400 | 36450 | 36350 | 480 |
| 611 | 20230717 | 091700 | 666750650 | 36400 | 36400 | 36450 | 36400 | 811 |
| 612 | 20230717 | 091600 | 637230200 | 36400 | 36400 | 36450 | 36400 | 66 |
| 613 | 20230717 | 091500 | 634825700 | 36400 | 36400 | 36500 | 36400 | 207 |
| 614 | 20230717 | 091400 | 627288000 | 36500 | 36450 | 36500 | 36400 | 70 |
| 615 | 20230717 | 091300 | 624736400 | 36450 | 36450 | 36500 | 36450 | 143 |
| 616 | 20230717 | 091200 | 619522900 | 36500 | 36450 | 36500 | 36450 | 166 |
| 617 | 20230717 | 091100 | 613471500 | 36450 | 36450 | 36500 | 36400 | 448 |
| 618 | 20230717 | 091000 | 597142250 | 36450 | 36500 | 36500 | 36400 | 1672 |
| 619 | 20230717 | 090900 | 536227800 | 36500 | 36500 | 36500 | 36450 | 203 |
| 620 | 20230717 | 090800 | 528821250 | 36500 | 36500 | 36500 | 36450 | 360 |
| 621 | 20230717 | 090700 | 515698650 | 36500 | 36500 | 36500 | 36450 | 1275 |
| 622 | 20230717 | 090600 | 469214400 | 36450 | 36500 | 36550 | 36450 | 984 |
| 623 | 20230717 | 090500 | 433326800 | 36500 | 36450 | 36600 | 36400 | 2929 |
| 624 | 20230717 | 090400 | 326402800 | 36400 | 36400 | 36500 | 36350 | 1975 |
| 625 | 20230717 | 090300 | 254479900 | 36400 | 36350 | 36400 | 36350 | 188 |
| 626 | 20230717 | 090200 | 247640900 | 36350 | 36200 | 36400 | 36200 | 841 |
| 627 | 20230717 | 090100 | 217099350 | 36200 | 36250 | 36300 | 36200 | 1107 |
| 628 | 20230717 | 090000 | 176977950 | 36200 | 36400 | 36400 | 36200 | 4814 |