34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 193400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 8355 |
| 3 | 20230724 | 193300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20230724 | 193200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20230724 | 193100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20230724 | 193000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20230724 | 192900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20230724 | 192800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20230724 | 192700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20230724 | 192600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20230724 | 192500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20230724 | 192400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20230724 | 192300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20230724 | 192200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20230724 | 192100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20230724 | 192000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20230724 | 191900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20230724 | 191800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20230724 | 191700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20230724 | 191600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20230724 | 191500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20230724 | 191400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20230724 | 191300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20230724 | 191200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20230724 | 191100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20230724 | 191000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20230724 | 190900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20230724 | 190800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20230724 | 190700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20230724 | 190600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20230724 | 190500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20230724 | 190400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 8355 |
| 33 | 20230724 | 190300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20230724 | 190200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20230724 | 190100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20230724 | 190000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20230724 | 185900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20230724 | 185800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20230724 | 185700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20230724 | 185600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20230724 | 185500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20230724 | 185400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20230724 | 185300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20230724 | 185200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20230724 | 185100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20230724 | 185000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20230724 | 184900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20230724 | 184800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20230724 | 184700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20230724 | 184600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20230724 | 184500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20230724 | 184400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20230724 | 184300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20230724 | 184200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20230724 | 184100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20230724 | 184000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20230724 | 183900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20230724 | 183800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20230724 | 183700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20230724 | 183600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20230724 | 183500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20230724 | 183400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 8355 |
| 63 | 20230724 | 183300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20230724 | 183200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20230724 | 183100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20230724 | 183000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20230724 | 182900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20230724 | 182800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20230724 | 182700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20230724 | 182600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20230724 | 182500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20230724 | 182400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20230724 | 182300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20230724 | 182200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20230724 | 182100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20230724 | 182000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20230724 | 181900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20230724 | 181800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20230724 | 181700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20230724 | 181600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20230724 | 181500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20230724 | 181400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20230724 | 181300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20230724 | 181200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20230724 | 181100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20230724 | 181000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20230724 | 180900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20230724 | 180800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20230724 | 180700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20230724 | 180600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20230724 | 180500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20230724 | 180400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 8355 |
| 93 | 20230724 | 180300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20230724 | 180200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20230724 | 180100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20230724 | 180000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20230724 | 175900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20230724 | 175800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20230724 | 175700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20230724 | 175600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20230724 | 175500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20230724 | 175400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20230724 | 175300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20230724 | 175200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20230724 | 175100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20230724 | 175000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20230724 | 174900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20230724 | 174800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20230724 | 174700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20230724 | 174600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20230724 | 174500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20230724 | 174400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20230724 | 174300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20230724 | 174200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20230724 | 174100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20230724 | 174000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20230724 | 173900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20230724 | 173800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20230724 | 173700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20230724 | 173600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20230724 | 173500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20230724 | 173400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 8355 |
| 123 | 20230724 | 173300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20230724 | 173200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20230724 | 173100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20230724 | 173000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20230724 | 172900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20230724 | 172800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20230724 | 172700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20230724 | 172600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20230724 | 172500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20230724 | 172400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20230724 | 172300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20230724 | 172200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20230724 | 172100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20230724 | 172000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20230724 | 171900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20230724 | 171800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20230724 | 171700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20230724 | 171600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20230724 | 171500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20230724 | 171400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20230724 | 171300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20230724 | 171200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20230724 | 171100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20230724 | 171000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20230724 | 170900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20230724 | 170800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20230724 | 170700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20230724 | 170600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20230724 | 170500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20230724 | 170400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 8355 |
| 153 | 20230724 | 170300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20230724 | 170200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20230724 | 170100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20230724 | 170000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20230724 | 165900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20230724 | 165800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20230724 | 165700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20230724 | 165600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20230724 | 165500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20230724 | 165400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20230724 | 165300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20230724 | 165200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20230724 | 165100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20230724 | 165000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20230724 | 164900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20230724 | 164800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20230724 | 164700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20230724 | 164600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20230724 | 164500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20230724 | 164400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20230724 | 164300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20230724 | 164200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20230724 | 164100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20230724 | 164000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20230724 | 163900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20230724 | 163800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20230724 | 163700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20230724 | 163600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20230724 | 163500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20230724 | 163400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 8355 |
| 183 | 20230724 | 163300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20230724 | 163200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20230724 | 163100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20230724 | 163000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20230724 | 162900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20230724 | 162800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20230724 | 162700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20230724 | 162600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20230724 | 162500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20230724 | 162400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20230724 | 162300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20230724 | 162200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20230724 | 162100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20230724 | 162000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20230724 | 161900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20230724 | 161800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20230724 | 161700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20230724 | 161600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20230724 | 161500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20230724 | 161400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20230724 | 161300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20230724 | 161200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20230724 | 161100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20230724 | 161000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20230724 | 160900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20230724 | 160800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20230724 | 160700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20230724 | 160600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20230724 | 160500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 212 | 20230724 | 160400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 8355 |
| 213 | 20230724 | 160300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20230724 | 160200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20230724 | 160100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20230724 | 160000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20230724 | 155900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 218 | 20230724 | 155800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 219 | 20230724 | 155700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 220 | 20230724 | 155600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 221 | 20230724 | 155500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 222 | 20230724 | 155400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 223 | 20230724 | 155300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 224 | 20230724 | 155200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 225 | 20230724 | 155100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 226 | 20230724 | 155000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 227 | 20230724 | 154900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 228 | 20230724 | 154800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 229 | 20230724 | 154700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 230 | 20230724 | 154600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 231 | 20230724 | 154500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 232 | 20230724 | 154400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 233 | 20230724 | 154300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 234 | 20230724 | 154200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 235 | 20230724 | 154100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 236 | 20230724 | 154000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 237 | 20230724 | 153900 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 238 | 20230724 | 153800 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 239 | 20230724 | 153700 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 240 | 20230724 | 153600 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 241 | 20230724 | 153500 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 242 | 20230724 | 153400 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 8355 |
| 243 | 20230724 | 153300 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 244 | 20230724 | 153200 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 245 | 20230724 | 153100 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 246 | 20230724 | 153000 | 4346494250 | 38200 | 38200 | 38200 | 38200 | 8355 |
| 247 | 20230724 | 152900 | 4027333250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 248 | 20230724 | 152800 | 4027333250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 249 | 20230724 | 152700 | 4027333250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 250 | 20230724 | 152600 | 4027333250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 251 | 20230724 | 152500 | 4027333250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 252 | 20230724 | 152400 | 4027333250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 253 | 20230724 | 152300 | 4027333250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 254 | 20230724 | 152200 | 4027333250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 255 | 20230724 | 152100 | 4027333250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 256 | 20230724 | 152000 | 4027333250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 257 | 20230724 | 151900 | 4027333250 | 38350 | 38200 | 38350 | 38200 | 174 |
| 258 | 20230724 | 151800 | 4020665900 | 38350 | 38250 | 38350 | 38200 | 157 |
| 259 | 20230724 | 151700 | 4014650000 | 38350 | 38200 | 38350 | 38200 | 744 |
| 260 | 20230724 | 151600 | 3986174050 | 38250 | 38200 | 38250 | 38200 | 539 |
| 261 | 20230724 | 151500 | 3965582700 | 38200 | 38250 | 38300 | 38200 | 612 |
| 262 | 20230724 | 151400 | 3942172300 | 38300 | 38250 | 38300 | 38250 | 225 |
| 263 | 20230724 | 151300 | 3933559150 | 38300 | 38300 | 38300 | 38300 | 1 |
| 264 | 20230724 | 151200 | 3933520850 | 38300 | 38300 | 38300 | 38300 | 63 |
| 265 | 20230724 | 151100 | 3931107950 | 38300 | 38300 | 38300 | 38250 | 237 |
| 266 | 20230724 | 151000 | 3922033050 | 38300 | 38250 | 38300 | 38250 | 3 |
| 267 | 20230724 | 150900 | 3921918200 | 38250 | 38250 | 38250 | 38250 | 204 |
| 268 | 20230724 | 150800 | 3914115200 | 38250 | 38250 | 38250 | 38200 | 150 |
| 269 | 20230724 | 150700 | 3908380350 | 38200 | 38200 | 38250 | 38200 | 575 |
| 270 | 20230724 | 150600 | 3886410250 | 38200 | 38300 | 38300 | 38200 | 530 |
| 271 | 20230724 | 150500 | 3866155000 | 38300 | 38200 | 38300 | 38200 | 628 |
| 272 | 20230724 | 150400 | 3842153950 | 38200 | 38250 | 38300 | 38200 | 539 |
| 273 | 20230724 | 150300 | 3821545650 | 38300 | 38200 | 38300 | 38200 | 512 |
| 274 | 20230724 | 150200 | 3801971600 | 38200 | 38300 | 38300 | 38200 | 1654 |
| 275 | 20230724 | 150100 | 3738660050 | 38300 | 38350 | 38350 | 38300 | 131 |
| 276 | 20230724 | 150000 | 3733642150 | 38300 | 38300 | 38350 | 38300 | 98 |
| 277 | 20230724 | 145900 | 3729884100 | 38350 | 38350 | 38350 | 38350 | 215 |
| 278 | 20230724 | 145800 | 3721638850 | 38350 | 38300 | 38350 | 38300 | 399 |
| 279 | 20230724 | 145700 | 3706339600 | 38300 | 38350 | 38350 | 38300 | 68 |
| 280 | 20230724 | 145600 | 3703731850 | 38350 | 38300 | 38350 | 38300 | 50 |
| 281 | 20230724 | 145500 | 3701814400 | 38300 | 38350 | 38350 | 38300 | 46 |
| 282 | 20230724 | 145400 | 3700050950 | 38300 | 38300 | 38350 | 38300 | 99 |
| 283 | 20230724 | 145300 | 3696256150 | 38300 | 38350 | 38350 | 38300 | 64 |
| 284 | 20230724 | 145200 | 3693803000 | 38350 | 38350 | 38350 | 38300 | 86 |
| 285 | 20230724 | 145100 | 3690505400 | 38350 | 38300 | 38350 | 38300 | 2 |
| 286 | 20230724 | 145000 | 3690428750 | 38350 | 38300 | 38350 | 38300 | 51 |
| 287 | 20230724 | 144900 | 3688473000 | 38350 | 38350 | 38350 | 38300 | 122 |
| 288 | 20230724 | 144800 | 3683795350 | 38350 | 38350 | 38350 | 38350 | 1 |
| 289 | 20230724 | 144700 | 3683757000 | 38300 | 38300 | 38350 | 38300 | 4 |
| 290 | 20230724 | 144600 | 3683603750 | 38300 | 38350 | 38350 | 38300 | 193 |
| 291 | 20230724 | 144500 | 3676205700 | 38300 | 38350 | 38350 | 38300 | 33 |
| 292 | 20230724 | 144400 | 3674940200 | 38300 | 38350 | 38350 | 38300 | 14 |
| 293 | 20230724 | 144300 | 3674403400 | 38350 | 38350 | 38350 | 38300 | 43 |
| 294 | 20230724 | 144200 | 3672754400 | 38300 | 38400 | 38400 | 38300 | 99 |
| 295 | 20230724 | 144100 | 3668955550 | 38400 | 38350 | 38400 | 38350 | 410 |
| 296 | 20230724 | 144000 | 3653231700 | 38350 | 38300 | 38350 | 38300 | 30 |
| 297 | 20230724 | 143900 | 3652081300 | 38350 | 38350 | 38350 | 38350 | 27 |
| 298 | 20230724 | 143800 | 3651045850 | 38350 | 38350 | 38350 | 38350 | 94 |
| 299 | 20230724 | 143700 | 3647440950 | 38300 | 38350 | 38350 | 38300 | 41 |
| 300 | 20230724 | 143600 | 3645868700 | 38300 | 38300 | 38300 | 38250 | 81 |
| 301 | 20230724 | 143500 | 3642768950 | 38350 | 38350 | 38350 | 38300 | 228 |
| 302 | 20230724 | 143400 | 3634025200 | 38350 | 38350 | 38350 | 38350 | 3 |
| 303 | 20230724 | 143300 | 3633910150 | 38350 | 38350 | 38350 | 38250 | 51 |
| 304 | 20230724 | 143200 | 3631955400 | 38350 | 38350 | 38350 | 38350 | 33 |
| 305 | 20230724 | 143100 | 3630689850 | 38350 | 38350 | 38350 | 38250 | 252 |
| 306 | 20230724 | 143000 | 3621026850 | 38350 | 38250 | 38350 | 38250 | 17 |
| 307 | 20230724 | 142900 | 3620376500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 308 | 20230724 | 142800 | 3620376500 | 38350 | 38350 | 38400 | 38300 | 127 |
| 309 | 20230724 | 142700 | 3615507050 | 38250 | 38300 | 38300 | 38250 | 575 |
| 310 | 20230724 | 142600 | 3593488150 | 38250 | 38300 | 38300 | 38250 | 353 |
| 311 | 20230724 | 142500 | 3579968900 | 38250 | 38250 | 38250 | 38250 | 1 |
| 312 | 20230724 | 142400 | 3579930650 | 38250 | 38300 | 38300 | 38250 | 6 |
| 313 | 20230724 | 142300 | 3579701050 | 38300 | 38350 | 38350 | 38300 | 1341 |
| 314 | 20230724 | 142200 | 3528284550 | 38400 | 38400 | 38400 | 38350 | 182 |
| 315 | 20230724 | 142100 | 3521299250 | 38350 | 38350 | 38350 | 38350 | 1 |
| 316 | 20230724 | 142000 | 3521260900 | 38350 | 38350 | 38350 | 38350 | 10 |
| 317 | 20230724 | 141900 | 3520877400 | 38400 | 38400 | 38400 | 38350 | 43 |
| 318 | 20230724 | 141800 | 3519226250 | 38400 | 38350 | 38400 | 38350 | 26 |
| 319 | 20230724 | 141700 | 3518227900 | 38400 | 38400 | 38400 | 38350 | 43 |
| 320 | 20230724 | 141600 | 3516577200 | 38350 | 38350 | 38400 | 38350 | 28 |
| 321 | 20230724 | 141500 | 3515502300 | 38350 | 38400 | 38400 | 38300 | 1147 |
| 322 | 20230724 | 141400 | 3471525150 | 38400 | 38350 | 38400 | 38350 | 49 |
| 323 | 20230724 | 141300 | 3469644150 | 38400 | 38400 | 38400 | 38350 | 114 |
| 324 | 20230724 | 141200 | 3465270550 | 38400 | 38400 | 38400 | 38400 | 25 |
| 325 | 20230724 | 141100 | 3464310550 | 38400 | 38350 | 38400 | 38300 | 55 |
| 326 | 20230724 | 141000 | 3462199700 | 38300 | 38300 | 38400 | 38300 | 140 |
| 327 | 20230724 | 140900 | 3456829600 | 38350 | 38350 | 38350 | 38350 | 29 |
| 328 | 20230724 | 140800 | 3455717450 | 38300 | 38350 | 38350 | 38300 | 31 |
| 329 | 20230724 | 140700 | 3454528650 | 38350 | 38300 | 38350 | 38300 | 32 |
| 330 | 20230724 | 140600 | 3453301950 | 38350 | 38250 | 38400 | 38250 | 1732 |
| 331 | 20230724 | 140500 | 3386910200 | 38300 | 38300 | 38300 | 38300 | 1 |
| 332 | 20230724 | 140400 | 3386871900 | 38300 | 38250 | 38300 | 38250 | 12 |
| 333 | 20230724 | 140300 | 3386412850 | 38300 | 38300 | 38300 | 38250 | 248 |
| 334 | 20230724 | 140200 | 3376920000 | 38300 | 38300 | 38300 | 38300 | 35 |
| 335 | 20230724 | 140100 | 3375579500 | 38250 | 38300 | 38300 | 38250 | 51 |
| 336 | 20230724 | 140000 | 3373626950 | 38250 | 38250 | 38300 | 38250 | 177 |
| 337 | 20230724 | 135900 | 3366847950 | 38250 | 38300 | 38300 | 38250 | 35 |
| 338 | 20230724 | 135800 | 3365507500 | 38300 | 38250 | 38300 | 38250 | 46 |
| 339 | 20230724 | 135700 | 3363746300 | 38250 | 38250 | 38250 | 38250 | 27 |
| 340 | 20230724 | 135600 | 3362713550 | 38300 | 38250 | 38300 | 38250 | 103 |
| 341 | 20230724 | 135500 | 3358769600 | 38250 | 38250 | 38300 | 38250 | 390 |
| 342 | 20230724 | 135400 | 3343833200 | 38250 | 38300 | 38300 | 38250 | 42 |
| 343 | 20230724 | 135300 | 3342225100 | 38250 | 38300 | 38300 | 38250 | 33 |
| 344 | 20230724 | 135200 | 3340961250 | 38250 | 38300 | 38300 | 38250 | 54 |
| 345 | 20230724 | 135100 | 3338894650 | 38250 | 38250 | 38250 | 38250 | 16 |
| 346 | 20230724 | 135000 | 3338282650 | 38300 | 38250 | 38300 | 38250 | 7 |
| 347 | 20230724 | 134900 | 3338014600 | 38250 | 38300 | 38300 | 38250 | 16 |
| 348 | 20230724 | 134800 | 3337402500 | 38250 | 38250 | 38250 | 38250 | 111 |
| 349 | 20230724 | 134700 | 3333156750 | 38300 | 38250 | 38300 | 38250 | 80 |
| 350 | 20230724 | 134600 | 3330096650 | 38250 | 38250 | 38250 | 38250 | 1 |
| 351 | 20230724 | 134500 | 3330058400 | 38250 | 38250 | 38250 | 38250 | 5 |
| 352 | 20230724 | 134400 | 3329867150 | 38250 | 38250 | 38250 | 38250 | 0 |
| 353 | 20230724 | 134300 | 3329867150 | 38250 | 38250 | 38250 | 38250 | 3 |
| 354 | 20230724 | 134200 | 3329752400 | 38250 | 38300 | 38300 | 38250 | 592 |
| 355 | 20230724 | 134100 | 3307108300 | 38350 | 38300 | 38350 | 38300 | 1192 |
| 356 | 20230724 | 134000 | 3261426850 | 38300 | 38250 | 38300 | 38250 | 101 |
| 357 | 20230724 | 133900 | 3257558600 | 38250 | 38300 | 38350 | 38250 | 1119 |
| 358 | 20230724 | 133800 | 3214688600 | 38300 | 38250 | 38300 | 38250 | 210 |
| 359 | 20230724 | 133700 | 3206649100 | 38250 | 38250 | 38250 | 38250 | 3 |
| 360 | 20230724 | 133600 | 3206534350 | 38250 | 38300 | 38300 | 38250 | 354 |
| 361 | 20230724 | 133500 | 3192976200 | 38250 | 38250 | 38250 | 38250 | 10 |
| 362 | 20230724 | 133400 | 3192593700 | 38250 | 38250 | 38250 | 38250 | 1 |
| 363 | 20230724 | 133300 | 3192555450 | 38300 | 38300 | 38350 | 38300 | 321 |
| 364 | 20230724 | 133200 | 3180255350 | 38250 | 38200 | 38300 | 38200 | 92 |
| 365 | 20230724 | 133100 | 3176733600 | 38300 | 38250 | 38300 | 38250 | 244 |
| 366 | 20230724 | 133000 | 3167400400 | 38250 | 38300 | 38350 | 38250 | 457 |
| 367 | 20230724 | 132900 | 3149912650 | 38300 | 38300 | 38300 | 38300 | 21 |
| 368 | 20230724 | 132800 | 3149108350 | 38300 | 38300 | 38350 | 38300 | 2157 |
| 369 | 20230724 | 132700 | 3066491800 | 38300 | 38300 | 38300 | 38300 | 1 |
| 370 | 20230724 | 132600 | 3066453500 | 38200 | 38250 | 38250 | 38200 | 83 |
| 371 | 20230724 | 132500 | 3063278800 | 38300 | 38250 | 38300 | 38200 | 133 |
| 372 | 20230724 | 132400 | 3058193400 | 38250 | 38300 | 38300 | 38250 | 1402 |
| 373 | 20230724 | 132300 | 3004563550 | 38300 | 38300 | 38400 | 38300 | 106 |
| 374 | 20230724 | 132200 | 3000500150 | 38400 | 38350 | 38400 | 38350 | 363 |
| 375 | 20230724 | 132100 | 2986576200 | 38350 | 38300 | 38350 | 38250 | 232 |
| 376 | 20230724 | 132000 | 2977691950 | 38350 | 38300 | 38350 | 38250 | 28 |
| 377 | 20230724 | 131900 | 2976618400 | 38250 | 38250 | 38250 | 38250 | 10 |
| 378 | 20230724 | 131800 | 2976235900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 379 | 20230724 | 131700 | 2976235900 | 38350 | 38250 | 38350 | 38250 | 104 |
| 380 | 20230724 | 131600 | 2972251400 | 38300 | 38300 | 38350 | 38300 | 507 |
| 381 | 20230724 | 131500 | 2952812750 | 38300 | 38250 | 38300 | 38250 | 2246 |
| 382 | 20230724 | 131400 | 2866796100 | 38300 | 38250 | 38300 | 38250 | 25 |
| 383 | 20230724 | 131300 | 2865838750 | 38300 | 38300 | 38300 | 38250 | 58 |
| 384 | 20230724 | 131200 | 2863617850 | 38250 | 38250 | 38250 | 38250 | 98 |
| 385 | 20230724 | 131100 | 2859869350 | 38250 | 38300 | 38300 | 38250 | 54 |
| 386 | 20230724 | 131000 | 2857801200 | 38250 | 38250 | 38250 | 38250 | 20 |
| 387 | 20230724 | 130900 | 2857036200 | 38250 | 38250 | 38250 | 38250 | 8 |
| 388 | 20230724 | 130800 | 2856730200 | 38250 | 38250 | 38250 | 38250 | 1 |
| 389 | 20230724 | 130700 | 2856691950 | 38250 | 38250 | 38250 | 38250 | 0 |
| 390 | 20230724 | 130600 | 2856691950 | 38250 | 38250 | 38250 | 38250 | 11 |
| 391 | 20230724 | 130500 | 2856271200 | 38250 | 38250 | 38250 | 38250 | 3 |
| 392 | 20230724 | 130400 | 2856156450 | 38250 | 38250 | 38250 | 38250 | 21 |
| 393 | 20230724 | 130300 | 2855353200 | 38300 | 38250 | 38300 | 38200 | 77 |
| 394 | 20230724 | 130200 | 2852408400 | 38250 | 38250 | 38250 | 38250 | 34 |
| 395 | 20230724 | 130100 | 2851107900 | 38250 | 38200 | 38250 | 38200 | 352 |
| 396 | 20230724 | 130000 | 2837644050 | 38250 | 38200 | 38250 | 38200 | 40 |
| 397 | 20230724 | 125900 | 2836114800 | 38200 | 38250 | 38250 | 38200 | 26 |
| 398 | 20230724 | 125800 | 2835120450 | 38200 | 38250 | 38250 | 38200 | 56 |
| 399 | 20230724 | 125700 | 2832978500 | 38250 | 38250 | 38250 | 38200 | 58 |
| 400 | 20230724 | 125600 | 2830760550 | 38200 | 38200 | 38250 | 38200 | 28 |
| 401 | 20230724 | 125500 | 2829689750 | 38250 | 38200 | 38250 | 38200 | 677 |
| 402 | 20230724 | 125400 | 2803795100 | 38250 | 38200 | 38250 | 38200 | 53 |
| 403 | 20230724 | 125300 | 2801768200 | 38200 | 38200 | 38200 | 38200 | 22 |
| 404 | 20230724 | 125200 | 2800927800 | 38200 | 38200 | 38200 | 38200 | 404 |
| 405 | 20230724 | 125100 | 2785495000 | 38200 | 38250 | 38250 | 38200 | 123 |
| 406 | 20230724 | 125000 | 2780794700 | 38200 | 38250 | 38250 | 38200 | 287 |
| 407 | 20230724 | 124900 | 2769817900 | 38200 | 38250 | 38250 | 38200 | 11 |
| 408 | 20230724 | 124800 | 2769397300 | 38250 | 38250 | 38250 | 38250 | 9 |
| 409 | 20230724 | 124700 | 2769053050 | 38250 | 38200 | 38250 | 38200 | 19 |
| 410 | 20230724 | 124600 | 2768327000 | 38200 | 38250 | 38250 | 38200 | 14 |
| 411 | 20230724 | 124500 | 2767791550 | 38200 | 38200 | 38200 | 38200 | 5 |
| 412 | 20230724 | 124400 | 2767600550 | 38200 | 38250 | 38250 | 38200 | 583 |
| 413 | 20230724 | 124300 | 2745301450 | 38250 | 38250 | 38250 | 38250 | 4 |
| 414 | 20230724 | 124200 | 2745148450 | 38300 | 38250 | 38300 | 38250 | 300 |
| 415 | 20230724 | 124100 | 2733672700 | 38250 | 38250 | 38250 | 38250 | 11 |
| 416 | 20230724 | 124000 | 2733251950 | 38300 | 38250 | 38300 | 38250 | 51 |
| 417 | 20230724 | 123900 | 2731299250 | 38250 | 38250 | 38250 | 38250 | 2 |
| 418 | 20230724 | 123800 | 2731222750 | 38250 | 38250 | 38250 | 38250 | 4 |
| 419 | 20230724 | 123700 | 2731069750 | 38250 | 38250 | 38300 | 38250 | 3205 |
| 420 | 20230724 | 123600 | 2608324650 | 38300 | 38250 | 38300 | 38250 | 40 |
| 421 | 20230724 | 123500 | 2606792700 | 38300 | 38250 | 38300 | 38250 | 166 |
| 422 | 20230724 | 123400 | 2600435250 | 38250 | 38250 | 38300 | 38250 | 57 |
| 423 | 20230724 | 123300 | 2598253100 | 38250 | 38250 | 38250 | 38250 | 94 |
| 424 | 20230724 | 123200 | 2594657600 | 38250 | 38250 | 38300 | 38250 | 47 |
| 425 | 20230724 | 123100 | 2592858550 | 38300 | 38250 | 38300 | 38250 | 334 |
| 426 | 20230724 | 123000 | 2580067050 | 38250 | 38250 | 38300 | 38250 | 44 |
| 427 | 20230724 | 122900 | 2578382850 | 38250 | 38250 | 38300 | 38250 | 123 |
| 428 | 20230724 | 122800 | 2573676400 | 38250 | 38250 | 38300 | 38250 | 64 |
| 429 | 20230724 | 122700 | 2571228250 | 38250 | 38250 | 38300 | 38250 | 187 |
| 430 | 20230724 | 122600 | 2564066250 | 38250 | 38250 | 38250 | 38250 | 1 |
| 431 | 20230724 | 122500 | 2564028000 | 38250 | 38250 | 38250 | 38250 | 78 |
| 432 | 20230724 | 122400 | 2561044500 | 38250 | 38250 | 38250 | 38250 | 110 |
| 433 | 20230724 | 122300 | 2556837000 | 38250 | 38300 | 38300 | 38250 | 7 |
| 434 | 20230724 | 122200 | 2556569100 | 38250 | 38250 | 38250 | 38250 | 92 |
| 435 | 20230724 | 122100 | 2553050100 | 38250 | 38250 | 38250 | 38250 | 12 |
| 436 | 20230724 | 122000 | 2552591100 | 38300 | 38250 | 38300 | 38250 | 19 |
| 437 | 20230724 | 121900 | 2551864250 | 38250 | 38250 | 38250 | 38250 | 0 |
| 438 | 20230724 | 121800 | 2551864250 | 38250 | 38250 | 38250 | 38250 | 25 |
| 439 | 20230724 | 121700 | 2550908000 | 38250 | 38250 | 38250 | 38250 | 5 |
| 440 | 20230724 | 121600 | 2550716750 | 38250 | 38250 | 38250 | 38250 | 43 |
| 441 | 20230724 | 121500 | 2549072000 | 38250 | 38250 | 38250 | 38250 | 42 |
| 442 | 20230724 | 121400 | 2547465500 | 38250 | 38250 | 38250 | 38250 | 5 |
| 443 | 20230724 | 121300 | 2547274250 | 38250 | 38250 | 38250 | 38250 | 323 |
| 444 | 20230724 | 121200 | 2534919500 | 38250 | 38250 | 38250 | 38250 | 12 |
| 445 | 20230724 | 121100 | 2534460500 | 38250 | 38250 | 38250 | 38250 | 18 |
| 446 | 20230724 | 121000 | 2533772000 | 38250 | 38250 | 38250 | 38250 | 1 |
| 447 | 20230724 | 120900 | 2533733750 | 38250 | 38300 | 38300 | 38250 | 1276 |
| 448 | 20230724 | 120800 | 2484896050 | 38300 | 38300 | 38300 | 38300 | 64 |
| 449 | 20230724 | 120700 | 2482444850 | 38300 | 38350 | 38350 | 38300 | 61 |
| 450 | 20230724 | 120600 | 2480105550 | 38300 | 38300 | 38300 | 38300 | 88 |
| 451 | 20230724 | 120500 | 2476735150 | 38300 | 38300 | 38300 | 38300 | 14 |
| 452 | 20230724 | 120400 | 2476198950 | 38350 | 38300 | 38350 | 38300 | 51 |
| 453 | 20230724 | 120300 | 2474243200 | 38300 | 38300 | 38300 | 38300 | 2 |
| 454 | 20230724 | 120200 | 2474166600 | 38300 | 38300 | 38300 | 38300 | 39 |
| 455 | 20230724 | 120100 | 2472672900 | 38300 | 38300 | 38350 | 38300 | 77 |
| 456 | 20230724 | 120000 | 2469720150 | 38300 | 38300 | 38350 | 38300 | 140 |
| 457 | 20230724 | 115900 | 2464351250 | 38300 | 38350 | 38350 | 38300 | 275 |
| 458 | 20230724 | 115800 | 2453805600 | 38350 | 38300 | 38350 | 38300 | 62 |
| 459 | 20230724 | 115700 | 2451428600 | 38300 | 38300 | 38300 | 38300 | 1 |
| 460 | 20230724 | 115600 | 2451390300 | 38300 | 38300 | 38300 | 38300 | 78 |
| 461 | 20230724 | 115500 | 2448402900 | 38350 | 38300 | 38350 | 38300 | 52 |
| 462 | 20230724 | 115400 | 2446408800 | 38300 | 38300 | 38300 | 38300 | 3 |
| 463 | 20230724 | 115300 | 2446293900 | 38300 | 38300 | 38300 | 38300 | 245 |
| 464 | 20230724 | 115200 | 2436910400 | 38300 | 38400 | 38400 | 38300 | 985 |
| 465 | 20230724 | 115100 | 2399108500 | 38400 | 38400 | 38400 | 38400 | 10 |
| 466 | 20230724 | 115000 | 2398724500 | 38400 | 38400 | 38400 | 38400 | 802 |
| 467 | 20230724 | 114900 | 2367927700 | 38400 | 38400 | 38400 | 38400 | 15 |
| 468 | 20230724 | 114800 | 2367351700 | 38400 | 38400 | 38400 | 38400 | 1 |
| 469 | 20230724 | 114700 | 2367313300 | 38400 | 38400 | 38400 | 38400 | 2 |
| 470 | 20230724 | 114600 | 2367236500 | 38400 | 38400 | 38400 | 38400 | 261 |
| 471 | 20230724 | 114500 | 2357214100 | 38400 | 38450 | 38450 | 38400 | 181 |
| 472 | 20230724 | 114400 | 2350254800 | 38400 | 38400 | 38400 | 38400 | 1 |
| 473 | 20230724 | 114300 | 2350216400 | 38450 | 38400 | 38450 | 38400 | 35 |
| 474 | 20230724 | 114200 | 2348871200 | 38450 | 38400 | 38450 | 38400 | 32 |
| 475 | 20230724 | 114100 | 2347640950 | 38450 | 38400 | 38450 | 38400 | 81 |
| 476 | 20230724 | 114000 | 2344527350 | 38400 | 38450 | 38450 | 38400 | 72 |
| 477 | 20230724 | 113900 | 2341759150 | 38400 | 38450 | 38450 | 38400 | 145 |
| 478 | 20230724 | 113800 | 2336184100 | 38400 | 38400 | 38400 | 38400 | 3 |
| 479 | 20230724 | 113700 | 2336068900 | 38400 | 38400 | 38400 | 38400 | 1 |
| 480 | 20230724 | 113600 | 2336030500 | 38400 | 38400 | 38400 | 38400 | 5 |
| 481 | 20230724 | 113500 | 2335838500 | 38400 | 38400 | 38400 | 38400 | 1 |
| 482 | 20230724 | 113400 | 2335800100 | 38400 | 38400 | 38450 | 38400 | 36 |
| 483 | 20230724 | 113300 | 2334416000 | 38400 | 38450 | 38450 | 38400 | 88 |
| 484 | 20230724 | 113200 | 2331032500 | 38450 | 38450 | 38450 | 38400 | 33 |
| 485 | 20230724 | 113100 | 2329763800 | 38500 | 38500 | 38500 | 38400 | 46 |
| 486 | 20230724 | 113000 | 2327993250 | 38500 | 38500 | 38500 | 38500 | 86 |
| 487 | 20230724 | 112900 | 2324682250 | 38500 | 38500 | 38500 | 38500 | 276 |
| 488 | 20230724 | 112800 | 2314056250 | 38500 | 38450 | 38500 | 38450 | 1096 |
| 489 | 20230724 | 112700 | 2271882900 | 38400 | 38450 | 38450 | 38400 | 624 |
| 490 | 20230724 | 112600 | 2247890700 | 38450 | 38450 | 38450 | 38400 | 128 |
| 491 | 20230724 | 112500 | 2242969200 | 38450 | 38450 | 38450 | 38450 | 244 |
| 492 | 20230724 | 112400 | 2233587400 | 38450 | 38400 | 38450 | 38400 | 149 |
| 493 | 20230724 | 112300 | 2227858850 | 38450 | 38350 | 38450 | 38350 | 52 |
| 494 | 20230724 | 112200 | 2225861700 | 38400 | 38350 | 38400 | 38350 | 171 |
| 495 | 20230724 | 112100 | 2219302450 | 38350 | 38350 | 38350 | 38350 | 847 |
| 496 | 20230724 | 112000 | 2186820000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 497 | 20230724 | 111900 | 2186820000 | 38400 | 38450 | 38450 | 38400 | 491 |
| 498 | 20230724 | 111800 | 2167957500 | 38400 | 38450 | 38450 | 38400 | 7 |
| 499 | 20230724 | 111700 | 2167688400 | 38500 | 38450 | 38500 | 38400 | 267 |
| 500 | 20230724 | 111600 | 2157419150 | 38400 | 38450 | 38450 | 38400 | 45 |
| 501 | 20230724 | 111500 | 2155689250 | 38400 | 38400 | 38400 | 38400 | 18 |
| 502 | 20230724 | 111400 | 2154998050 | 38400 | 38450 | 38500 | 38400 | 230 |
| 503 | 20230724 | 111300 | 2146154900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 504 | 20230724 | 111200 | 2146154900 | 38400 | 38400 | 38500 | 38400 | 608 |
| 505 | 20230724 | 111100 | 2122780700 | 38400 | 38450 | 38450 | 38400 | 164 |
| 506 | 20230724 | 111000 | 2116475700 | 38450 | 38450 | 38450 | 38450 | 23 |
| 507 | 20230724 | 110900 | 2115591350 | 38450 | 38450 | 38450 | 38450 | 200 |
| 508 | 20230724 | 110800 | 2107901350 | 38450 | 38450 | 38450 | 38450 | 40 |
| 509 | 20230724 | 110700 | 2106363350 | 38400 | 38500 | 38500 | 38400 | 94 |
| 510 | 20230724 | 110600 | 2102745250 | 38450 | 38350 | 38450 | 38350 | 758 |
| 511 | 20230724 | 110500 | 2073638500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 512 | 20230724 | 110400 | 2073638500 | 38350 | 38400 | 38400 | 38350 | 223 |
| 513 | 20230724 | 110300 | 2065078950 | 38350 | 38350 | 38350 | 38350 | 0 |
| 514 | 20230724 | 110200 | 2065078950 | 38350 | 38350 | 38350 | 38350 | 0 |
| 515 | 20230724 | 110100 | 2065078950 | 38350 | 38350 | 38450 | 38350 | 1555 |
| 516 | 20230724 | 110000 | 2005394150 | 38300 | 38350 | 38350 | 38300 | 36 |
| 517 | 20230724 | 105900 | 2004015300 | 38350 | 38350 | 38350 | 38350 | 100 |
| 518 | 20230724 | 105800 | 2000180300 | 38300 | 38300 | 38300 | 38300 | 12 |
| 519 | 20230724 | 105700 | 1999720700 | 38300 | 38300 | 38300 | 38300 | 54 |
| 520 | 20230724 | 105600 | 1997652500 | 38300 | 38300 | 38300 | 38300 | 702 |
| 521 | 20230724 | 105500 | 1970765900 | 38300 | 38300 | 38300 | 38300 | 5 |
| 522 | 20230724 | 105400 | 1970574400 | 38300 | 38300 | 38300 | 38300 | 4 |
| 523 | 20230724 | 105300 | 1970421200 | 38300 | 38350 | 38350 | 38300 | 1149 |
| 524 | 20230724 | 105200 | 1926394850 | 38350 | 38400 | 38400 | 38350 | 87 |
| 525 | 20230724 | 105100 | 1923057700 | 38400 | 38350 | 38400 | 38350 | 43 |
| 526 | 20230724 | 105000 | 1921408300 | 38350 | 38350 | 38350 | 38350 | 11 |
| 527 | 20230724 | 104900 | 1920986450 | 38300 | 38350 | 38350 | 38300 | 301 |
| 528 | 20230724 | 104800 | 1909443350 | 38350 | 38350 | 38350 | 38350 | 9 |
| 529 | 20230724 | 104700 | 1909098200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 530 | 20230724 | 104600 | 1909098200 | 38400 | 38350 | 38400 | 38350 | 39 |
| 531 | 20230724 | 104500 | 1907602250 | 38300 | 38350 | 38350 | 38300 | 758 |
| 532 | 20230724 | 104400 | 1878560150 | 38350 | 38250 | 38350 | 38250 | 1410 |
| 533 | 20230724 | 104300 | 1824595050 | 38200 | 38250 | 38250 | 38200 | 414 |
| 534 | 20230724 | 104200 | 1808780200 | 38250 | 38200 | 38250 | 38200 | 87 |
| 535 | 20230724 | 104100 | 1805456100 | 38200 | 38250 | 38250 | 38200 | 2 |
| 536 | 20230724 | 104000 | 1805379650 | 38200 | 38200 | 38200 | 38200 | 18 |
| 537 | 20230724 | 103900 | 1804692050 | 38200 | 38250 | 38300 | 38200 | 574 |
| 538 | 20230724 | 103800 | 1782724350 | 38250 | 38250 | 38250 | 38250 | 2 |
| 539 | 20230724 | 103700 | 1782647850 | 38200 | 38200 | 38200 | 38200 | 1 |
| 540 | 20230724 | 103600 | 1782609650 | 38250 | 38200 | 38250 | 38200 | 80 |
| 541 | 20230724 | 103500 | 1779553550 | 38150 | 38150 | 38150 | 38150 | 211 |
| 542 | 20230724 | 103400 | 1771503900 | 38250 | 38200 | 38250 | 38200 | 137 |
| 543 | 20230724 | 103300 | 1766264100 | 38200 | 38200 | 38250 | 38150 | 1318 |
| 544 | 20230724 | 103200 | 1715919000 | 38200 | 38150 | 38250 | 38150 | 1393 |
| 545 | 20230724 | 103100 | 1662714800 | 38150 | 38200 | 38200 | 38150 | 13 |
| 546 | 20230724 | 103000 | 1662218650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 547 | 20230724 | 102900 | 1662218650 | 38200 | 38150 | 38200 | 38100 | 185 |
| 548 | 20230724 | 102800 | 1655162450 | 38150 | 38150 | 38150 | 38150 | 0 |
| 549 | 20230724 | 102700 | 1655162450 | 38150 | 38150 | 38200 | 38100 | 200 |
| 550 | 20230724 | 102600 | 1647534350 | 38150 | 38150 | 38150 | 38100 | 389 |
| 551 | 20230724 | 102500 | 1632694050 | 38100 | 38100 | 38100 | 38100 | 1 |
| 552 | 20230724 | 102400 | 1632655950 | 38150 | 38200 | 38200 | 38150 | 23 |
| 553 | 20230724 | 102300 | 1631778000 | 38200 | 38100 | 38200 | 38100 | 290 |
| 554 | 20230724 | 102200 | 1620714600 | 38150 | 38250 | 38250 | 38100 | 3241 |
| 555 | 20230724 | 102100 | 1496942300 | 38250 | 38250 | 38250 | 38250 | 70 |
| 556 | 20230724 | 102000 | 1494264800 | 38300 | 38300 | 38300 | 38300 | 54 |
| 557 | 20230724 | 101900 | 1492196600 | 38300 | 38300 | 38300 | 38250 | 63 |
| 558 | 20230724 | 101800 | 1489786350 | 38250 | 38300 | 38300 | 38250 | 7 |
| 559 | 20230724 | 101700 | 1489518500 | 38250 | 38300 | 38300 | 38250 | 14 |
| 560 | 20230724 | 101600 | 1488982500 | 38250 | 38300 | 38300 | 38250 | 5 |
| 561 | 20230724 | 101500 | 1488791050 | 38200 | 38300 | 38300 | 38200 | 358 |
| 562 | 20230724 | 101400 | 1475115050 | 38350 | 38300 | 38350 | 38300 | 422 |
| 563 | 20230724 | 101300 | 1458934550 | 38250 | 38250 | 38250 | 38250 | 172 |
| 564 | 20230724 | 101200 | 1452355550 | 38250 | 38250 | 38250 | 38250 | 102 |
| 565 | 20230724 | 101100 | 1448454050 | 38250 | 38250 | 38250 | 38250 | 32 |
| 566 | 20230724 | 101000 | 1447230050 | 38250 | 38200 | 38250 | 38200 | 69 |
| 567 | 20230724 | 100900 | 1444592800 | 38200 | 38200 | 38200 | 38200 | 939 |
| 568 | 20230724 | 100800 | 1408723000 | 38200 | 38150 | 38200 | 38150 | 20 |
| 569 | 20230724 | 100700 | 1407959900 | 38150 | 38200 | 38200 | 38150 | 470 |
| 570 | 20230724 | 100600 | 1390006200 | 38250 | 38200 | 38250 | 38200 | 120 |
| 571 | 20230724 | 100500 | 1385417350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 572 | 20230724 | 100400 | 1385417350 | 38200 | 38200 | 38200 | 38200 | 5 |
| 573 | 20230724 | 100300 | 1385226350 | 38250 | 38200 | 38250 | 38200 | 65 |
| 574 | 20230724 | 100200 | 1382740400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 575 | 20230724 | 100100 | 1382740400 | 38250 | 38200 | 38250 | 38200 | 11 |
| 576 | 20230724 | 100000 | 1382320150 | 38200 | 38200 | 38200 | 38200 | 48 |
| 577 | 20230724 | 095900 | 1380486550 | 38200 | 38200 | 38200 | 38200 | 1 |
| 578 | 20230724 | 095800 | 1380448350 | 38250 | 38250 | 38250 | 38250 | 32 |
| 579 | 20230724 | 095700 | 1379224350 | 38250 | 38200 | 38250 | 38200 | 1048 |
| 580 | 20230724 | 095600 | 1339142550 | 38200 | 38150 | 38200 | 38150 | 674 |
| 581 | 20230724 | 095500 | 1313397250 | 38100 | 38100 | 38100 | 38100 | 2 |
| 582 | 20230724 | 095400 | 1313321050 | 38100 | 38100 | 38150 | 38100 | 1930 |
| 583 | 20230724 | 095300 | 1239748100 | 38150 | 38150 | 38150 | 38150 | 132 |
| 584 | 20230724 | 095200 | 1234712300 | 38150 | 38250 | 38250 | 38150 | 1767 |
| 585 | 20230724 | 095100 | 1167234150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 586 | 20230724 | 095000 | 1167234150 | 38300 | 38300 | 38300 | 38250 | 1806 |
| 587 | 20230724 | 094900 | 1098129600 | 38300 | 38300 | 38300 | 38300 | 40 |
| 588 | 20230724 | 094800 | 1096597600 | 38300 | 38300 | 38300 | 38250 | 1404 |
| 589 | 20230724 | 094700 | 1042892750 | 38300 | 38300 | 38400 | 38250 | 2125 |
| 590 | 20230724 | 094600 | 961504400 | 38250 | 38250 | 38250 | 38250 | 10 |
| 591 | 20230724 | 094500 | 961121900 | 38300 | 38300 | 38300 | 38250 | 124 |
| 592 | 20230724 | 094400 | 956372850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 593 | 20230724 | 094300 | 956372850 | 38300 | 38300 | 38300 | 38300 | 23 |
| 594 | 20230724 | 094200 | 955491950 | 38250 | 38250 | 38300 | 38250 | 870 |
| 595 | 20230724 | 094100 | 922207900 | 38200 | 38200 | 38250 | 38200 | 79 |
| 596 | 20230724 | 094000 | 919189350 | 38200 | 38250 | 38250 | 38200 | 165 |
| 597 | 20230724 | 093900 | 912885600 | 38250 | 38300 | 38300 | 38200 | 579 |
| 598 | 20230724 | 093800 | 890732600 | 38250 | 38250 | 38250 | 38250 | 58 |
| 599 | 20230724 | 093700 | 888514100 | 38250 | 38250 | 38250 | 38250 | 6 |
| 600 | 20230724 | 093600 | 888284600 | 38250 | 38250 | 38250 | 38250 | 722 |
| 601 | 20230724 | 093500 | 860668100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 602 | 20230724 | 093400 | 860668100 | 38250 | 38250 | 38250 | 38250 | 70 |
| 603 | 20230724 | 093300 | 857990600 | 38250 | 38250 | 38250 | 38250 | 135 |
| 604 | 20230724 | 093200 | 852826850 | 38300 | 38250 | 38300 | 38250 | 336 |
| 605 | 20230724 | 093100 | 839969950 | 38250 | 38200 | 38300 | 38200 | 172 |
| 606 | 20230724 | 093000 | 833391450 | 38200 | 38200 | 38250 | 38200 | 150 |
| 607 | 20230724 | 092900 | 827655900 | 38200 | 38250 | 38250 | 38200 | 202 |
| 608 | 20230724 | 092800 | 819929500 | 38250 | 38250 | 38250 | 38250 | 73 |
| 609 | 20230724 | 092700 | 817137250 | 38250 | 38250 | 38250 | 38250 | 139 |
| 610 | 20230724 | 092600 | 811820500 | 38350 | 38450 | 38450 | 38250 | 1728 |
| 611 | 20230724 | 092500 | 745496050 | 38450 | 38450 | 38500 | 38450 | 509 |
| 612 | 20230724 | 092400 | 725924500 | 38400 | 38450 | 38450 | 38400 | 26 |
| 613 | 20230724 | 092300 | 724925800 | 38350 | 38350 | 38350 | 38350 | 3 |
| 614 | 20230724 | 092200 | 724810750 | 38350 | 38350 | 38350 | 38350 | 4 |
| 615 | 20230724 | 092100 | 724657350 | 38350 | 38350 | 38450 | 38350 | 1302 |
| 616 | 20230724 | 092000 | 674722150 | 38350 | 38300 | 38350 | 38300 | 79 |
| 617 | 20230724 | 091900 | 671695050 | 38350 | 38250 | 38350 | 38250 | 1065 |
| 618 | 20230724 | 091800 | 630908300 | 38300 | 38300 | 38300 | 38300 | 74 |
| 619 | 20230724 | 091700 | 628074100 | 38250 | 38100 | 38300 | 38100 | 800 |
| 620 | 20230724 | 091600 | 597554900 | 38100 | 38150 | 38150 | 38100 | 711 |
| 621 | 20230724 | 091500 | 570446550 | 38150 | 38150 | 38200 | 38100 | 438 |
| 622 | 20230724 | 091400 | 553729800 | 38150 | 38150 | 38150 | 38100 | 603 |
| 623 | 20230724 | 091300 | 530725600 | 38150 | 38200 | 38200 | 38150 | 1205 |
| 624 | 20230724 | 091200 | 484698050 | 38150 | 38150 | 38150 | 38100 | 930 |
| 625 | 20230724 | 091100 | 449218900 | 38100 | 38150 | 38150 | 38100 | 2055 |
| 626 | 20230724 | 091000 | 370923150 | 38150 | 38150 | 38150 | 38150 | 428 |
| 627 | 20230724 | 090900 | 354594950 | 38150 | 38150 | 38150 | 38150 | 761 |
| 628 | 20230724 | 090800 | 325562800 | 38100 | 38150 | 38150 | 38100 | 689 |
| 629 | 20230724 | 090700 | 299277500 | 38150 | 38150 | 38200 | 38100 | 765 |
| 630 | 20230724 | 090600 | 270092800 | 38100 | 38150 | 38150 | 38100 | 78 |
| 631 | 20230724 | 090500 | 267120000 | 38150 | 38150 | 38200 | 38100 | 673 |
| 632 | 20230724 | 090400 | 241448400 | 38100 | 38250 | 38250 | 38100 | 801 |
| 633 | 20230724 | 090300 | 210899800 | 38150 | 38250 | 38250 | 38150 | 319 |
| 634 | 20230724 | 090200 | 198726600 | 38150 | 38150 | 38250 | 38150 | 1353 |
| 635 | 20230724 | 090100 | 147035600 | 38150 | 38200 | 38250 | 38150 | 2126 |
| 636 | 20230724 | 090000 | 65853350 | 38250 | 38550 | 38550 | 38250 | 1717 |