34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 193400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 5540 |
| 3 | 20230720 | 193300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 4 | 20230720 | 193200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 5 | 20230720 | 193100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 6 | 20230720 | 193000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 7 | 20230720 | 192900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 8 | 20230720 | 192800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 9 | 20230720 | 192700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 10 | 20230720 | 192600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 11 | 20230720 | 192500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 12 | 20230720 | 192400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 13 | 20230720 | 192300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 14 | 20230720 | 192200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 15 | 20230720 | 192100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 16 | 20230720 | 192000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 17 | 20230720 | 191900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 18 | 20230720 | 191800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 19 | 20230720 | 191700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 20 | 20230720 | 191600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 21 | 20230720 | 191500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 22 | 20230720 | 191400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 23 | 20230720 | 191300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 24 | 20230720 | 191200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 25 | 20230720 | 191100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 26 | 20230720 | 191000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 27 | 20230720 | 190900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 28 | 20230720 | 190800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 29 | 20230720 | 190700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 30 | 20230720 | 190600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 31 | 20230720 | 190500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 32 | 20230720 | 190400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 5540 |
| 33 | 20230720 | 190300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 34 | 20230720 | 190200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 35 | 20230720 | 190100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 36 | 20230720 | 190000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 37 | 20230720 | 185900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 38 | 20230720 | 185800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 39 | 20230720 | 185700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 40 | 20230720 | 185600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 41 | 20230720 | 185500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 42 | 20230720 | 185400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 43 | 20230720 | 185300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 44 | 20230720 | 185200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 45 | 20230720 | 185100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 46 | 20230720 | 185000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 47 | 20230720 | 184900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 48 | 20230720 | 184800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 49 | 20230720 | 184700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 50 | 20230720 | 184600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 51 | 20230720 | 184500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 52 | 20230720 | 184400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 53 | 20230720 | 184300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 54 | 20230720 | 184200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 55 | 20230720 | 184100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 56 | 20230720 | 184000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 57 | 20230720 | 183900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 58 | 20230720 | 183800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 59 | 20230720 | 183700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 60 | 20230720 | 183600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 61 | 20230720 | 183500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 62 | 20230720 | 183400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 5540 |
| 63 | 20230720 | 183300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 64 | 20230720 | 183200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 65 | 20230720 | 183100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 66 | 20230720 | 183000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 67 | 20230720 | 182900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 68 | 20230720 | 182800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 69 | 20230720 | 182700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 70 | 20230720 | 182600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 71 | 20230720 | 182500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 72 | 20230720 | 182400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 73 | 20230720 | 182300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 74 | 20230720 | 182200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 75 | 20230720 | 182100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 76 | 20230720 | 182000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 77 | 20230720 | 181900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 78 | 20230720 | 181800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 79 | 20230720 | 181700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 80 | 20230720 | 181600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 81 | 20230720 | 181500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 82 | 20230720 | 181400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 83 | 20230720 | 181300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 84 | 20230720 | 181200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 85 | 20230720 | 181100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 86 | 20230720 | 181000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 87 | 20230720 | 180900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 88 | 20230720 | 180800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 89 | 20230720 | 180700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 90 | 20230720 | 180600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 91 | 20230720 | 180500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 92 | 20230720 | 180400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 5540 |
| 93 | 20230720 | 180300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 94 | 20230720 | 180200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 95 | 20230720 | 180100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 96 | 20230720 | 180000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 97 | 20230720 | 175900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 98 | 20230720 | 175800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 99 | 20230720 | 175700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 100 | 20230720 | 175600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 101 | 20230720 | 175500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 102 | 20230720 | 175400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 103 | 20230720 | 175300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 104 | 20230720 | 175200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 105 | 20230720 | 175100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 106 | 20230720 | 175000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 107 | 20230720 | 174900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 108 | 20230720 | 174800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 109 | 20230720 | 174700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 110 | 20230720 | 174600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 111 | 20230720 | 174500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 112 | 20230720 | 174400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 113 | 20230720 | 174300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 114 | 20230720 | 174200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 115 | 20230720 | 174100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 116 | 20230720 | 174000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 117 | 20230720 | 173900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 118 | 20230720 | 173800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 119 | 20230720 | 173700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 120 | 20230720 | 173600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 121 | 20230720 | 173500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 122 | 20230720 | 173400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 5540 |
| 123 | 20230720 | 173300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 124 | 20230720 | 173200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 125 | 20230720 | 173100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 126 | 20230720 | 173000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 127 | 20230720 | 172900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 128 | 20230720 | 172800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 129 | 20230720 | 172700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 130 | 20230720 | 172600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 131 | 20230720 | 172500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 132 | 20230720 | 172400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 133 | 20230720 | 172300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 134 | 20230720 | 172200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 135 | 20230720 | 172100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 136 | 20230720 | 172000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 137 | 20230720 | 171900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 138 | 20230720 | 171800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 139 | 20230720 | 171700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 140 | 20230720 | 171600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 141 | 20230720 | 171500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 142 | 20230720 | 171400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 143 | 20230720 | 171300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 144 | 20230720 | 171200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 145 | 20230720 | 171100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 146 | 20230720 | 171000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 147 | 20230720 | 170900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 148 | 20230720 | 170800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 149 | 20230720 | 170700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 150 | 20230720 | 170600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 151 | 20230720 | 170500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 152 | 20230720 | 170400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 5540 |
| 153 | 20230720 | 170300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 154 | 20230720 | 170200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 155 | 20230720 | 170100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 156 | 20230720 | 170000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 157 | 20230720 | 165900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 158 | 20230720 | 165800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 159 | 20230720 | 165700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 160 | 20230720 | 165600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 161 | 20230720 | 165500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 162 | 20230720 | 165400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 163 | 20230720 | 165300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 164 | 20230720 | 165200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 165 | 20230720 | 165100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 166 | 20230720 | 165000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 167 | 20230720 | 164900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 168 | 20230720 | 164800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 169 | 20230720 | 164700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 170 | 20230720 | 164600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 171 | 20230720 | 164500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 172 | 20230720 | 164400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 173 | 20230720 | 164300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 174 | 20230720 | 164200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 175 | 20230720 | 164100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 176 | 20230720 | 164000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 177 | 20230720 | 163900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 178 | 20230720 | 163800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 179 | 20230720 | 163700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 180 | 20230720 | 163600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 181 | 20230720 | 163500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 182 | 20230720 | 163400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 5540 |
| 183 | 20230720 | 163300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 184 | 20230720 | 163200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 185 | 20230720 | 163100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 186 | 20230720 | 163000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 187 | 20230720 | 162900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 188 | 20230720 | 162800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 189 | 20230720 | 162700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 190 | 20230720 | 162600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 191 | 20230720 | 162500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 192 | 20230720 | 162400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 193 | 20230720 | 162300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 194 | 20230720 | 162200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 195 | 20230720 | 162100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 196 | 20230720 | 162000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 197 | 20230720 | 161900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 198 | 20230720 | 161800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 199 | 20230720 | 161700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 200 | 20230720 | 161600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 201 | 20230720 | 161500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 202 | 20230720 | 161400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 203 | 20230720 | 161300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 204 | 20230720 | 161200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 205 | 20230720 | 161100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 206 | 20230720 | 161000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 207 | 20230720 | 160900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 208 | 20230720 | 160800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 209 | 20230720 | 160700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 210 | 20230720 | 160600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 211 | 20230720 | 160500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 212 | 20230720 | 160400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 5540 |
| 213 | 20230720 | 160300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 214 | 20230720 | 160200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 215 | 20230720 | 160100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 216 | 20230720 | 160000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 217 | 20230720 | 155900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 218 | 20230720 | 155800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 219 | 20230720 | 155700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 220 | 20230720 | 155600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 221 | 20230720 | 155500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 222 | 20230720 | 155400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 223 | 20230720 | 155300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 224 | 20230720 | 155200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 225 | 20230720 | 155100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 226 | 20230720 | 155000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 227 | 20230720 | 154900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 228 | 20230720 | 154800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 229 | 20230720 | 154700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 230 | 20230720 | 154600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 231 | 20230720 | 154500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 232 | 20230720 | 154400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 233 | 20230720 | 154300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 234 | 20230720 | 154200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 235 | 20230720 | 154100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 236 | 20230720 | 154000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 237 | 20230720 | 153900 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 238 | 20230720 | 153800 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 239 | 20230720 | 153700 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 240 | 20230720 | 153600 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 241 | 20230720 | 153500 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 242 | 20230720 | 153400 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 5540 |
| 243 | 20230720 | 153300 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 244 | 20230720 | 153200 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 245 | 20230720 | 153100 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 246 | 20230720 | 153000 | 5465343050 | 30100 | 30100 | 30100 | 30100 | 5540 |
| 247 | 20230720 | 152900 | 5298589050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 248 | 20230720 | 152800 | 5298589050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 249 | 20230720 | 152700 | 5298589050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 250 | 20230720 | 152600 | 5298589050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 251 | 20230720 | 152500 | 5298589050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 252 | 20230720 | 152400 | 5298589050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 253 | 20230720 | 152300 | 5298589050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 254 | 20230720 | 152200 | 5298589050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 255 | 20230720 | 152100 | 5298589050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 256 | 20230720 | 152000 | 5298589050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 257 | 20230720 | 151900 | 5298589050 | 30100 | 30050 | 30100 | 30050 | 591 |
| 258 | 20230720 | 151800 | 5280818850 | 30100 | 30050 | 30100 | 30050 | 318 |
| 259 | 20230720 | 151700 | 5271260550 | 30100 | 30100 | 30100 | 30050 | 521 |
| 260 | 20230720 | 151600 | 5255597000 | 30100 | 30100 | 30100 | 30050 | 792 |
| 261 | 20230720 | 151500 | 5231771800 | 30100 | 30100 | 30100 | 30050 | 288 |
| 262 | 20230720 | 151400 | 5223116450 | 30100 | 30100 | 30100 | 30050 | 592 |
| 263 | 20230720 | 151300 | 5205322250 | 30100 | 30150 | 30200 | 30100 | 1945 |
| 264 | 20230720 | 151200 | 5146656300 | 30150 | 30150 | 30150 | 30100 | 233 |
| 265 | 20230720 | 151100 | 5139641900 | 30150 | 30150 | 30150 | 30050 | 1999 |
| 266 | 20230720 | 151000 | 5079397850 | 30100 | 30050 | 30150 | 30050 | 431 |
| 267 | 20230720 | 150900 | 5066421350 | 30100 | 30050 | 30100 | 30050 | 382 |
| 268 | 20230720 | 150800 | 5054933900 | 30100 | 30100 | 30100 | 30050 | 305 |
| 269 | 20230720 | 150700 | 5045753500 | 30100 | 30100 | 30150 | 30100 | 618 |
| 270 | 20230720 | 150600 | 5027151300 | 30100 | 30100 | 30100 | 30050 | 277 |
| 271 | 20230720 | 150500 | 5018814650 | 30100 | 30100 | 30100 | 30050 | 1045 |
| 272 | 20230720 | 150400 | 4987377000 | 30050 | 30100 | 30100 | 30050 | 282 |
| 273 | 20230720 | 150300 | 4978895150 | 30100 | 30150 | 30150 | 30050 | 376 |
| 274 | 20230720 | 150200 | 4967573800 | 30150 | 30150 | 30150 | 30100 | 1049 |
| 275 | 20230720 | 150100 | 4935997900 | 30150 | 30100 | 30150 | 30100 | 873 |
| 276 | 20230720 | 150000 | 4909714350 | 30150 | 30100 | 30150 | 30100 | 83 |
| 277 | 20230720 | 145900 | 4907212350 | 30100 | 30100 | 30150 | 30100 | 485 |
| 278 | 20230720 | 145800 | 4892605250 | 30150 | 30150 | 30150 | 30100 | 67 |
| 279 | 20230720 | 145700 | 4890586400 | 30150 | 30150 | 30150 | 30100 | 100 |
| 280 | 20230720 | 145600 | 4887571450 | 30150 | 30100 | 30150 | 30050 | 1754 |
| 281 | 20230720 | 145500 | 4834776850 | 30100 | 30100 | 30100 | 30050 | 1728 |
| 282 | 20230720 | 145400 | 4782769150 | 30100 | 30050 | 30100 | 30050 | 176 |
| 283 | 20230720 | 145300 | 4777479300 | 30100 | 30100 | 30100 | 30050 | 94 |
| 284 | 20230720 | 145200 | 4774652500 | 30050 | 30050 | 30100 | 30050 | 84 |
| 285 | 20230720 | 145100 | 4772125650 | 30050 | 30100 | 30100 | 30050 | 677 |
| 286 | 20230720 | 145000 | 4751770800 | 30100 | 30100 | 30100 | 30050 | 99 |
| 287 | 20230720 | 144900 | 4748794150 | 30100 | 30100 | 30100 | 30050 | 335 |
| 288 | 20230720 | 144800 | 4738713050 | 30100 | 30050 | 30100 | 30000 | 155 |
| 289 | 20230720 | 144700 | 4734056000 | 30050 | 30100 | 30100 | 30000 | 554 |
| 290 | 20230720 | 144600 | 4717408100 | 30100 | 30050 | 30100 | 30050 | 131 |
| 291 | 20230720 | 144500 | 4713466400 | 30100 | 30050 | 30100 | 30050 | 707 |
| 292 | 20230720 | 144400 | 4692198800 | 30050 | 30100 | 30100 | 30050 | 60 |
| 293 | 20230720 | 144300 | 4690394950 | 30100 | 30050 | 30100 | 30050 | 178 |
| 294 | 20230720 | 144200 | 4685038000 | 30050 | 30050 | 30100 | 30050 | 179 |
| 295 | 20230720 | 144100 | 4679654800 | 30100 | 30100 | 30100 | 30050 | 72 |
| 296 | 20230720 | 144000 | 4677489350 | 30050 | 30050 | 30100 | 30050 | 113 |
| 297 | 20230720 | 143900 | 4674090500 | 30050 | 30100 | 30100 | 30050 | 302 |
| 298 | 20230720 | 143800 | 4665001850 | 30100 | 30100 | 30100 | 30050 | 83 |
| 299 | 20230720 | 143700 | 4662506450 | 30050 | 30100 | 30100 | 30050 | 191 |
| 300 | 20230720 | 143600 | 4656762950 | 30100 | 30100 | 30100 | 30050 | 582 |
| 301 | 20230720 | 143500 | 4639269400 | 30050 | 30100 | 30100 | 30050 | 41 |
| 302 | 20230720 | 143400 | 4638036400 | 30100 | 30100 | 30100 | 30050 | 225 |
| 303 | 20230720 | 143300 | 4631271850 | 30100 | 30050 | 30100 | 30050 | 240 |
| 304 | 20230720 | 143200 | 4624057650 | 30050 | 30000 | 30050 | 29950 | 329 |
| 305 | 20230720 | 143100 | 4614188850 | 30000 | 30000 | 30000 | 29900 | 1951 |
| 306 | 20230720 | 143000 | 4555679950 | 30050 | 30050 | 30050 | 30000 | 686 |
| 307 | 20230720 | 142900 | 4535067350 | 30100 | 30100 | 30100 | 30050 | 478 |
| 308 | 20230720 | 142800 | 4520701100 | 30100 | 30150 | 30150 | 30100 | 4771 |
| 309 | 20230720 | 142700 | 4377046650 | 30150 | 30100 | 30150 | 30050 | 904 |
| 310 | 20230720 | 142600 | 4349837150 | 30100 | 30100 | 30100 | 30050 | 92 |
| 311 | 20230720 | 142500 | 4347068350 | 30050 | 30050 | 30100 | 30050 | 146 |
| 312 | 20230720 | 142400 | 4342674250 | 30100 | 30050 | 30100 | 30050 | 147 |
| 313 | 20230720 | 142300 | 4338250850 | 30100 | 30050 | 30100 | 30050 | 117 |
| 314 | 20230720 | 142200 | 4334734250 | 30100 | 30050 | 30100 | 30000 | 129 |
| 315 | 20230720 | 142100 | 4330852900 | 30050 | 30000 | 30050 | 30000 | 271 |
| 316 | 20230720 | 142000 | 4322710600 | 30000 | 30000 | 30100 | 30000 | 165 |
| 317 | 20230720 | 141900 | 4317754150 | 30100 | 30100 | 30100 | 30050 | 151 |
| 318 | 20230720 | 141800 | 4313216400 | 30100 | 30100 | 30100 | 30000 | 724 |
| 319 | 20230720 | 141700 | 4291486050 | 30050 | 30100 | 30100 | 30050 | 182 |
| 320 | 20230720 | 141600 | 4286016000 | 30100 | 30000 | 30100 | 30000 | 103 |
| 321 | 20230720 | 141500 | 4282921450 | 30000 | 30050 | 30050 | 30000 | 215 |
| 322 | 20230720 | 141400 | 4276471250 | 30050 | 30050 | 30050 | 30000 | 637 |
| 323 | 20230720 | 141300 | 4257349300 | 30050 | 30150 | 30150 | 30050 | 1958 |
| 324 | 20230720 | 141200 | 4198426950 | 30100 | 30150 | 30150 | 30100 | 689 |
| 325 | 20230720 | 141100 | 4177678600 | 30100 | 30150 | 30150 | 30100 | 80 |
| 326 | 20230720 | 141000 | 4175267000 | 30100 | 30150 | 30150 | 30100 | 101 |
| 327 | 20230720 | 140900 | 4172226700 | 30150 | 30150 | 30150 | 30100 | 214 |
| 328 | 20230720 | 140800 | 4165776550 | 30150 | 30100 | 30150 | 30050 | 276 |
| 329 | 20230720 | 140700 | 4157467550 | 30100 | 30150 | 30200 | 30100 | 1273 |
| 330 | 20230720 | 140600 | 4119087350 | 30200 | 30150 | 30200 | 30100 | 1571 |
| 331 | 20230720 | 140500 | 4071716300 | 30150 | 30050 | 30150 | 30050 | 587 |
| 332 | 20230720 | 140400 | 4054053450 | 30050 | 30100 | 30100 | 30050 | 356 |
| 333 | 20230720 | 140300 | 4043352400 | 30100 | 30100 | 30100 | 30050 | 65 |
| 334 | 20230720 | 140200 | 4041398600 | 30100 | 30100 | 30150 | 30050 | 740 |
| 335 | 20230720 | 140100 | 4019125800 | 30100 | 30100 | 30150 | 30100 | 97 |
| 336 | 20230720 | 140000 | 4016205100 | 30150 | 30100 | 30150 | 30100 | 614 |
| 337 | 20230720 | 135900 | 3997693200 | 30150 | 30100 | 30150 | 30100 | 646 |
| 338 | 20230720 | 135800 | 3978247950 | 30150 | 30150 | 30150 | 30100 | 49 |
| 339 | 20230720 | 135700 | 3976772100 | 30100 | 30150 | 30150 | 30100 | 768 |
| 340 | 20230720 | 135600 | 3953641850 | 30100 | 30100 | 30150 | 30050 | 1181 |
| 341 | 20230720 | 135500 | 3918094300 | 30100 | 30100 | 30150 | 30100 | 1301 |
| 342 | 20230720 | 135400 | 3878933700 | 30100 | 30150 | 30150 | 30100 | 123 |
| 343 | 20230720 | 135300 | 3875226150 | 30150 | 30150 | 30150 | 30100 | 662 |
| 344 | 20230720 | 135200 | 3855270650 | 30150 | 30100 | 30150 | 30100 | 726 |
| 345 | 20230720 | 135100 | 3833388450 | 30100 | 30000 | 30150 | 30000 | 1788 |
| 346 | 20230720 | 135000 | 3779589100 | 30000 | 29950 | 30000 | 29950 | 803 |
| 347 | 20230720 | 134900 | 3755508700 | 30000 | 30000 | 30050 | 29950 | 187 |
| 348 | 20230720 | 134800 | 3749900350 | 30000 | 29950 | 30000 | 29900 | 1899 |
| 349 | 20230720 | 134700 | 3692995500 | 29950 | 29900 | 29950 | 29900 | 892 |
| 350 | 20230720 | 134600 | 3666291900 | 29900 | 29900 | 29950 | 29850 | 556 |
| 351 | 20230720 | 134500 | 3649694200 | 29850 | 30000 | 30000 | 29800 | 1718 |
| 352 | 20230720 | 134400 | 3598349600 | 29950 | 30000 | 30000 | 29950 | 1960 |
| 353 | 20230720 | 134300 | 3539550150 | 30050 | 30000 | 30050 | 30000 | 778 |
| 354 | 20230720 | 134200 | 3516187900 | 29950 | 29950 | 30050 | 29950 | 1398 |
| 355 | 20230720 | 134100 | 3474247750 | 30000 | 29950 | 30000 | 29900 | 513 |
| 356 | 20230720 | 134000 | 3458881400 | 29950 | 29800 | 30000 | 29800 | 5299 |
| 357 | 20230720 | 133900 | 3300398200 | 29800 | 29800 | 29850 | 29800 | 170 |
| 358 | 20230720 | 133800 | 3295330000 | 29850 | 29850 | 29850 | 29800 | 69 |
| 359 | 20230720 | 133700 | 3293271400 | 29850 | 29850 | 29850 | 29800 | 193 |
| 360 | 20230720 | 133600 | 3287519100 | 29850 | 29750 | 29850 | 29750 | 588 |
| 361 | 20230720 | 133500 | 3269996450 | 29750 | 29800 | 29800 | 29750 | 204 |
| 362 | 20230720 | 133400 | 3263917350 | 29750 | 29750 | 29800 | 29750 | 620 |
| 363 | 20230720 | 133300 | 3245467350 | 29750 | 29800 | 29800 | 29750 | 210 |
| 364 | 20230720 | 133200 | 3239219700 | 29800 | 29750 | 29800 | 29750 | 28 |
| 365 | 20230720 | 133100 | 3238386150 | 29750 | 29750 | 29750 | 29750 | 595 |
| 366 | 20230720 | 133000 | 3220684900 | 29750 | 29750 | 29800 | 29750 | 132 |
| 367 | 20230720 | 132900 | 3216756200 | 29800 | 29800 | 29800 | 29750 | 203 |
| 368 | 20230720 | 132800 | 3210709350 | 29800 | 29700 | 29800 | 29700 | 560 |
| 369 | 20230720 | 132700 | 3194053500 | 29700 | 29750 | 29750 | 29700 | 70 |
| 370 | 20230720 | 132600 | 3191972400 | 29700 | 29700 | 29750 | 29700 | 33 |
| 371 | 20230720 | 132500 | 3190992250 | 29700 | 29750 | 29750 | 29700 | 264 |
| 372 | 20230720 | 132400 | 3183145700 | 29750 | 29750 | 29800 | 29750 | 385 |
| 373 | 20230720 | 132300 | 3171690100 | 29800 | 29800 | 29800 | 29750 | 242 |
| 374 | 20230720 | 132200 | 3164482250 | 29800 | 29750 | 29800 | 29750 | 212 |
| 375 | 20230720 | 132100 | 3158165500 | 29800 | 29800 | 29850 | 29750 | 975 |
| 376 | 20230720 | 132000 | 3129124500 | 29800 | 29850 | 29850 | 29800 | 715 |
| 377 | 20230720 | 131900 | 3107813200 | 29850 | 29800 | 29850 | 29800 | 206 |
| 378 | 20230720 | 131800 | 3101667350 | 29800 | 29800 | 29850 | 29750 | 881 |
| 379 | 20230720 | 131700 | 3075413700 | 29800 | 29800 | 29800 | 29750 | 575 |
| 380 | 20230720 | 131600 | 3058278950 | 29800 | 29750 | 29800 | 29750 | 141 |
| 381 | 20230720 | 131500 | 3054077750 | 29750 | 29800 | 29800 | 29750 | 1347 |
| 382 | 20230720 | 131400 | 3013938000 | 29800 | 29800 | 29850 | 29750 | 43 |
| 383 | 20230720 | 131300 | 3012657250 | 29800 | 29700 | 29800 | 29700 | 2857 |
| 384 | 20230720 | 131200 | 2927664850 | 29700 | 29750 | 29750 | 29700 | 514 |
| 385 | 20230720 | 131100 | 2912383350 | 29750 | 29750 | 29750 | 29700 | 1167 |
| 386 | 20230720 | 131000 | 2877675950 | 29750 | 29700 | 29750 | 29700 | 803 |
| 387 | 20230720 | 130900 | 2853811700 | 29700 | 29750 | 29750 | 29700 | 218 |
| 388 | 20230720 | 130800 | 2847327000 | 29750 | 29700 | 29750 | 29700 | 568 |
| 389 | 20230720 | 130700 | 2830429100 | 29700 | 29750 | 29750 | 29700 | 325 |
| 390 | 20230720 | 130600 | 2820776500 | 29700 | 29700 | 29700 | 29700 | 19 |
| 391 | 20230720 | 130500 | 2820212200 | 29750 | 29750 | 29750 | 29700 | 679 |
| 392 | 20230720 | 130400 | 2800012250 | 29750 | 29800 | 29800 | 29750 | 77 |
| 393 | 20230720 | 130300 | 2797718100 | 29800 | 29700 | 29800 | 29700 | 30 |
| 394 | 20230720 | 130200 | 2796826900 | 29700 | 29750 | 29800 | 29700 | 1299 |
| 395 | 20230720 | 130100 | 2758179850 | 29750 | 29700 | 29750 | 29700 | 34 |
| 396 | 20230720 | 130000 | 2757169400 | 29700 | 29750 | 29750 | 29700 | 79 |
| 397 | 20230720 | 125900 | 2754819750 | 29750 | 29750 | 29800 | 29750 | 764 |
| 398 | 20230720 | 125800 | 2732087600 | 29750 | 29750 | 29750 | 29700 | 480 |
| 399 | 20230720 | 125700 | 2717807950 | 29700 | 29650 | 29700 | 29650 | 809 |
| 400 | 20230720 | 125600 | 2693781250 | 29650 | 29700 | 29700 | 29650 | 87 |
| 401 | 20230720 | 125500 | 2691200950 | 29650 | 29600 | 29700 | 29600 | 471 |
| 402 | 20230720 | 125400 | 2677230700 | 29600 | 29650 | 29650 | 29600 | 6 |
| 403 | 20230720 | 125300 | 2677052900 | 29650 | 29650 | 29650 | 29650 | 52 |
| 404 | 20230720 | 125200 | 2675511100 | 29650 | 29650 | 29650 | 29650 | 188 |
| 405 | 20230720 | 125100 | 2669936900 | 29650 | 29600 | 29650 | 29600 | 92 |
| 406 | 20230720 | 125000 | 2667213000 | 29600 | 29650 | 29650 | 29600 | 23 |
| 407 | 20230720 | 124900 | 2666531150 | 29650 | 29650 | 29650 | 29650 | 137 |
| 408 | 20230720 | 124800 | 2662469100 | 29650 | 29650 | 29650 | 29650 | 103 |
| 409 | 20230720 | 124700 | 2659415150 | 29650 | 29600 | 29650 | 29600 | 29 |
| 410 | 20230720 | 124600 | 2658555400 | 29600 | 29600 | 29650 | 29600 | 569 |
| 411 | 20230720 | 124500 | 2641685650 | 29600 | 29650 | 29650 | 29600 | 55 |
| 412 | 20230720 | 124400 | 2640055050 | 29650 | 29650 | 29650 | 29650 | 11 |
| 413 | 20230720 | 124300 | 2639728900 | 29600 | 29650 | 29650 | 29600 | 27 |
| 414 | 20230720 | 124200 | 2638929000 | 29650 | 29700 | 29700 | 29650 | 901 |
| 415 | 20230720 | 124100 | 2612170750 | 29700 | 29550 | 29700 | 29550 | 1585 |
| 416 | 20230720 | 124000 | 2565146650 | 29550 | 29600 | 29600 | 29550 | 841 |
| 417 | 20230720 | 123900 | 2540253150 | 29600 | 29600 | 29600 | 29600 | 3 |
| 418 | 20230720 | 123800 | 2540164350 | 29600 | 29600 | 29600 | 29600 | 34 |
| 419 | 20230720 | 123700 | 2539157950 | 29550 | 29550 | 29550 | 29550 | 2 |
| 420 | 20230720 | 123600 | 2539098850 | 29550 | 29600 | 29600 | 29550 | 248 |
| 421 | 20230720 | 123500 | 2531768200 | 29600 | 29600 | 29600 | 29600 | 25 |
| 422 | 20230720 | 123400 | 2531028200 | 29600 | 29600 | 29600 | 29600 | 318 |
| 423 | 20230720 | 123300 | 2521615400 | 29600 | 29600 | 29600 | 29550 | 43 |
| 424 | 20230720 | 123200 | 2520344100 | 29600 | 29550 | 29600 | 29550 | 755 |
| 425 | 20230720 | 123100 | 2498032700 | 29500 | 29500 | 29500 | 29500 | 202 |
| 426 | 20230720 | 123000 | 2492073700 | 29500 | 29450 | 29500 | 29450 | 708 |
| 427 | 20230720 | 122900 | 2471187800 | 29500 | 29500 | 29500 | 29500 | 2 |
| 428 | 20230720 | 122800 | 2471128800 | 29500 | 29500 | 29500 | 29500 | 87 |
| 429 | 20230720 | 122700 | 2468562300 | 29500 | 29500 | 29500 | 29500 | 173 |
| 430 | 20230720 | 122600 | 2463458800 | 29500 | 29450 | 29500 | 29450 | 3 |
| 431 | 20230720 | 122500 | 2463370400 | 29450 | 29500 | 29500 | 29450 | 412 |
| 432 | 20230720 | 122400 | 2451234550 | 29500 | 29500 | 29500 | 29500 | 22 |
| 433 | 20230720 | 122300 | 2450585550 | 29500 | 29450 | 29500 | 29450 | 22 |
| 434 | 20230720 | 122200 | 2449937050 | 29500 | 29450 | 29500 | 29450 | 39 |
| 435 | 20230720 | 122100 | 2448788450 | 29500 | 29500 | 29500 | 29500 | 1 |
| 436 | 20230720 | 122000 | 2448758950 | 29500 | 29500 | 29500 | 29450 | 384 |
| 437 | 20230720 | 121900 | 2437449700 | 29450 | 29450 | 29450 | 29450 | 612 |
| 438 | 20230720 | 121800 | 2419426300 | 29450 | 29400 | 29450 | 29400 | 15 |
| 439 | 20230720 | 121700 | 2418984700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 440 | 20230720 | 121600 | 2418984700 | 29400 | 29450 | 29450 | 29400 | 65 |
| 441 | 20230720 | 121500 | 2417070550 | 29450 | 29450 | 29450 | 29450 | 8 |
| 442 | 20230720 | 121400 | 2416834950 | 29450 | 29400 | 29450 | 29400 | 63 |
| 443 | 20230720 | 121300 | 2414982300 | 29450 | 29450 | 29450 | 29450 | 1 |
| 444 | 20230720 | 121200 | 2414952850 | 29400 | 29450 | 29450 | 29400 | 16 |
| 445 | 20230720 | 121100 | 2414482000 | 29400 | 29450 | 29450 | 29400 | 485 |
| 446 | 20230720 | 121000 | 2400208750 | 29500 | 29450 | 29500 | 29450 | 357 |
| 447 | 20230720 | 120900 | 2389695000 | 29450 | 29450 | 29450 | 29400 | 54 |
| 448 | 20230720 | 120800 | 2388104800 | 29400 | 29450 | 29450 | 29400 | 2 |
| 449 | 20230720 | 120700 | 2388045950 | 29450 | 29450 | 29450 | 29450 | 101 |
| 450 | 20230720 | 120600 | 2385071500 | 29450 | 29400 | 29450 | 29400 | 59 |
| 451 | 20230720 | 120500 | 2383334050 | 29450 | 29450 | 29450 | 29400 | 308 |
| 452 | 20230720 | 120400 | 2374263550 | 29400 | 29400 | 29400 | 29400 | 5 |
| 453 | 20230720 | 120300 | 2374116550 | 29400 | 29400 | 29400 | 29400 | 59 |
| 454 | 20230720 | 120200 | 2372381950 | 29400 | 29350 | 29400 | 29350 | 24 |
| 455 | 20230720 | 120100 | 2371676900 | 29400 | 29450 | 29450 | 29400 | 140 |
| 456 | 20230720 | 120000 | 2367553950 | 29350 | 29450 | 29450 | 29350 | 412 |
| 457 | 20230720 | 115900 | 2355427200 | 29400 | 29400 | 29450 | 29400 | 84 |
| 458 | 20230720 | 115800 | 2352956600 | 29400 | 29450 | 29450 | 29400 | 9 |
| 459 | 20230720 | 115700 | 2352691700 | 29450 | 29400 | 29450 | 29400 | 36 |
| 460 | 20230720 | 115600 | 2351633250 | 29400 | 29400 | 29400 | 29400 | 11 |
| 461 | 20230720 | 115500 | 2351309850 | 29450 | 29400 | 29450 | 29400 | 149 |
| 462 | 20230720 | 115400 | 2346922650 | 29450 | 29400 | 29450 | 29400 | 859 |
| 463 | 20230720 | 115300 | 2321629550 | 29400 | 29400 | 29450 | 29350 | 2240 |
| 464 | 20230720 | 115200 | 2255868550 | 29400 | 29400 | 29400 | 29400 | 0 |
| 465 | 20230720 | 115100 | 2255868550 | 29400 | 29450 | 29450 | 29400 | 75 |
| 466 | 20230720 | 115000 | 2253660500 | 29450 | 29400 | 29450 | 29400 | 109 |
| 467 | 20230720 | 114900 | 2250455850 | 29400 | 29500 | 29500 | 29400 | 547 |
| 468 | 20230720 | 114800 | 2234364500 | 29450 | 29500 | 29500 | 29450 | 86 |
| 469 | 20230720 | 114700 | 2231828350 | 29500 | 29450 | 29500 | 29450 | 134 |
| 470 | 20230720 | 114600 | 2227879500 | 29450 | 29450 | 29450 | 29450 | 18 |
| 471 | 20230720 | 114500 | 2227349400 | 29400 | 29400 | 29450 | 29400 | 82 |
| 472 | 20230720 | 114400 | 2224937800 | 29400 | 29450 | 29450 | 29400 | 263 |
| 473 | 20230720 | 114300 | 2217194400 | 29450 | 29400 | 29450 | 29400 | 863 |
| 474 | 20230720 | 114200 | 2191784100 | 29400 | 29450 | 29450 | 29400 | 1056 |
| 475 | 20230720 | 114100 | 2160732500 | 29450 | 29450 | 29450 | 29400 | 218 |
| 476 | 20230720 | 114000 | 2154313200 | 29450 | 29450 | 29450 | 29400 | 44 |
| 477 | 20230720 | 113900 | 2153017950 | 29400 | 29450 | 29450 | 29400 | 269 |
| 478 | 20230720 | 113800 | 2145105900 | 29400 | 29400 | 29450 | 29400 | 20 |
| 479 | 20230720 | 113700 | 2144517650 | 29400 | 29450 | 29450 | 29400 | 16 |
| 480 | 20230720 | 113600 | 2144047200 | 29400 | 29400 | 29450 | 29400 | 18 |
| 481 | 20230720 | 113500 | 2143517950 | 29400 | 29450 | 29450 | 29400 | 28 |
| 482 | 20230720 | 113400 | 2142694050 | 29450 | 29450 | 29450 | 29400 | 79 |
| 483 | 20230720 | 113300 | 2140368800 | 29400 | 29400 | 29450 | 29400 | 36 |
| 484 | 20230720 | 113200 | 2139309650 | 29400 | 29450 | 29450 | 29400 | 126 |
| 485 | 20230720 | 113100 | 2135599700 | 29450 | 29400 | 29450 | 29400 | 24 |
| 486 | 20230720 | 113000 | 2134893550 | 29450 | 29450 | 29450 | 29400 | 417 |
| 487 | 20230720 | 112900 | 2122630000 | 29450 | 29450 | 29450 | 29450 | 1 |
| 488 | 20230720 | 112800 | 2122600550 | 29400 | 29450 | 29450 | 29400 | 14 |
| 489 | 20230720 | 112700 | 2122188900 | 29400 | 29400 | 29450 | 29400 | 28 |
| 490 | 20230720 | 112600 | 2121365000 | 29450 | 29450 | 29450 | 29400 | 258 |
| 491 | 20230720 | 112500 | 2113776900 | 29400 | 29450 | 29450 | 29400 | 73 |
| 492 | 20230720 | 112400 | 2111627650 | 29450 | 29400 | 29450 | 29400 | 17 |
| 493 | 20230720 | 112300 | 2111127650 | 29450 | 29400 | 29450 | 29400 | 59 |
| 494 | 20230720 | 112200 | 2109390150 | 29400 | 29450 | 29450 | 29400 | 17 |
| 495 | 20230720 | 112100 | 2108890100 | 29450 | 29400 | 29450 | 29400 | 14 |
| 496 | 20230720 | 112000 | 2108478450 | 29400 | 29400 | 29450 | 29400 | 10 |
| 497 | 20230720 | 111900 | 2108184350 | 29400 | 29450 | 29450 | 29400 | 48 |
| 498 | 20230720 | 111800 | 2106772500 | 29450 | 29450 | 29450 | 29400 | 14 |
| 499 | 20230720 | 111700 | 2106360750 | 29450 | 29400 | 29450 | 29400 | 100 |
| 500 | 20230720 | 111600 | 2103416600 | 29400 | 29450 | 29450 | 29400 | 66 |
| 501 | 20230720 | 111500 | 2101473650 | 29450 | 29450 | 29450 | 29400 | 439 |
| 502 | 20230720 | 111400 | 2088565850 | 29450 | 29450 | 29450 | 29400 | 65 |
| 503 | 20230720 | 111300 | 2086652350 | 29450 | 29500 | 29500 | 29400 | 453 |
| 504 | 20230720 | 111200 | 2073312900 | 29450 | 29450 | 29500 | 29400 | 128 |
| 505 | 20230720 | 111100 | 2069544100 | 29450 | 29400 | 29450 | 29400 | 183 |
| 506 | 20230720 | 111000 | 2064156350 | 29400 | 29450 | 29450 | 29400 | 6 |
| 507 | 20230720 | 110900 | 2063979800 | 29400 | 29500 | 29500 | 29400 | 633 |
| 508 | 20230720 | 110800 | 2045307950 | 29500 | 29450 | 29500 | 29450 | 1428 |
| 509 | 20230720 | 110700 | 2003228100 | 29400 | 29450 | 29450 | 29400 | 18 |
| 510 | 20230720 | 110600 | 2002698400 | 29400 | 29450 | 29450 | 29400 | 129 |
| 511 | 20230720 | 110500 | 1998901150 | 29500 | 29450 | 29500 | 29450 | 957 |
| 512 | 20230720 | 110400 | 1970709000 | 29450 | 29400 | 29450 | 29400 | 43 |
| 513 | 20230720 | 110300 | 1969443350 | 29450 | 29450 | 29450 | 29400 | 219 |
| 514 | 20230720 | 110200 | 1962993900 | 29400 | 29400 | 29400 | 29400 | 167 |
| 515 | 20230720 | 110100 | 1958084100 | 29400 | 29400 | 29450 | 29400 | 132 |
| 516 | 20230720 | 110000 | 1954203250 | 29450 | 29400 | 29450 | 29350 | 88 |
| 517 | 20230720 | 105900 | 1951617000 | 29350 | 29400 | 29400 | 29350 | 121 |
| 518 | 20230720 | 105800 | 1948062800 | 29400 | 29400 | 29400 | 29350 | 528 |
| 519 | 20230720 | 105700 | 1932539850 | 29400 | 29400 | 29400 | 29400 | 860 |
| 520 | 20230720 | 105600 | 1907255850 | 29350 | 29450 | 29450 | 29350 | 681 |
| 521 | 20230720 | 105500 | 1887232300 | 29450 | 29450 | 29500 | 29450 | 428 |
| 522 | 20230720 | 105400 | 1874627150 | 29500 | 29500 | 29500 | 29500 | 21 |
| 523 | 20230720 | 105300 | 1874007650 | 29500 | 29450 | 29500 | 29450 | 44 |
| 524 | 20230720 | 105200 | 1872711600 | 29450 | 29450 | 29450 | 29450 | 71 |
| 525 | 20230720 | 105100 | 1870620650 | 29450 | 29450 | 29450 | 29450 | 56 |
| 526 | 20230720 | 105000 | 1868971450 | 29500 | 29500 | 29500 | 29450 | 393 |
| 527 | 20230720 | 104900 | 1857392950 | 29450 | 29400 | 29500 | 29400 | 822 |
| 528 | 20230720 | 104800 | 1833199550 | 29400 | 29400 | 29400 | 29400 | 31 |
| 529 | 20230720 | 104700 | 1832288150 | 29400 | 29450 | 29500 | 29400 | 159 |
| 530 | 20230720 | 104600 | 1827605200 | 29450 | 29450 | 29450 | 29400 | 43 |
| 531 | 20230720 | 104500 | 1826339650 | 29450 | 29450 | 29500 | 29450 | 118 |
| 532 | 20230720 | 104400 | 1822864350 | 29450 | 29500 | 29500 | 29450 | 278 |
| 533 | 20230720 | 104300 | 1814670500 | 29500 | 29500 | 29550 | 29500 | 81 |
| 534 | 20230720 | 104200 | 1812280250 | 29500 | 29500 | 29500 | 29500 | 533 |
| 535 | 20230720 | 104100 | 1796556750 | 29450 | 29500 | 29550 | 29450 | 61 |
| 536 | 20230720 | 104000 | 1794757100 | 29500 | 29550 | 29600 | 29500 | 254 |
| 537 | 20230720 | 103900 | 1787254600 | 29500 | 29500 | 29500 | 29450 | 48 |
| 538 | 20230720 | 103800 | 1785839450 | 29500 | 29500 | 29550 | 29400 | 516 |
| 539 | 20230720 | 103700 | 1770616050 | 29500 | 29450 | 29550 | 29400 | 469 |
| 540 | 20230720 | 103600 | 1756802000 | 29450 | 29400 | 29450 | 29400 | 50 |
| 541 | 20230720 | 103500 | 1755331050 | 29400 | 29500 | 29500 | 29400 | 20 |
| 542 | 20230720 | 103400 | 1754741600 | 29500 | 29450 | 29500 | 29450 | 228 |
| 543 | 20230720 | 103300 | 1748021650 | 29450 | 29400 | 29450 | 29400 | 588 |
| 544 | 20230720 | 103200 | 1730711200 | 29400 | 29350 | 29400 | 29300 | 400 |
| 545 | 20230720 | 103100 | 1718970800 | 29350 | 29350 | 29350 | 29350 | 69 |
| 546 | 20230720 | 103000 | 1716945650 | 29350 | 29350 | 29350 | 29300 | 95 |
| 547 | 20230720 | 102900 | 1714158050 | 29350 | 29350 | 29350 | 29300 | 1333 |
| 548 | 20230720 | 102800 | 1675078150 | 29350 | 29300 | 29350 | 29300 | 282 |
| 549 | 20230720 | 102700 | 1666802600 | 29350 | 29350 | 29400 | 29300 | 1559 |
| 550 | 20230720 | 102600 | 1621101800 | 29400 | 29350 | 29400 | 29350 | 225 |
| 551 | 20230720 | 102500 | 1614497600 | 29300 | 29350 | 29350 | 29300 | 193 |
| 552 | 20230720 | 102400 | 1608834600 | 29350 | 29400 | 29400 | 29300 | 973 |
| 553 | 20230720 | 102300 | 1580279600 | 29350 | 29400 | 29450 | 29350 | 201 |
| 554 | 20230720 | 102200 | 1574377150 | 29450 | 29350 | 29450 | 29350 | 440 |
| 555 | 20230720 | 102100 | 1561456750 | 29350 | 29450 | 29450 | 29350 | 1483 |
| 556 | 20230720 | 102000 | 1517900900 | 29450 | 29500 | 29500 | 29450 | 115 |
| 557 | 20230720 | 101900 | 1514514100 | 29500 | 29500 | 29500 | 29450 | 182 |
| 558 | 20230720 | 101800 | 1509147900 | 29450 | 29450 | 29450 | 29400 | 139 |
| 559 | 20230720 | 101700 | 1505054500 | 29500 | 29450 | 29500 | 29400 | 652 |
| 560 | 20230720 | 101600 | 1485844600 | 29400 | 29400 | 29400 | 29400 | 61 |
| 561 | 20230720 | 101500 | 1484051200 | 29400 | 29350 | 29400 | 29300 | 681 |
| 562 | 20230720 | 101400 | 1464032650 | 29350 | 29350 | 29400 | 29350 | 161 |
| 563 | 20230720 | 101300 | 1459306750 | 29300 | 29300 | 29300 | 29250 | 234 |
| 564 | 20230720 | 101200 | 1452451200 | 29250 | 29300 | 29300 | 29250 | 69 |
| 565 | 20230720 | 101100 | 1450430450 | 29300 | 29300 | 29300 | 29300 | 469 |
| 566 | 20230720 | 101000 | 1436688750 | 29300 | 29300 | 29300 | 29250 | 478 |
| 567 | 20230720 | 100900 | 1422683950 | 29300 | 29300 | 29300 | 29300 | 376 |
| 568 | 20230720 | 100800 | 1411667150 | 29350 | 29300 | 29350 | 29300 | 241 |
| 569 | 20230720 | 100700 | 1404604600 | 29300 | 29350 | 29350 | 29300 | 33 |
| 570 | 20230720 | 100600 | 1403637600 | 29350 | 29300 | 29350 | 29300 | 54 |
| 571 | 20230720 | 100500 | 1402054650 | 29300 | 29350 | 29350 | 29300 | 27 |
| 572 | 20230720 | 100400 | 1401263250 | 29350 | 29300 | 29350 | 29300 | 309 |
| 573 | 20230720 | 100300 | 1392196450 | 29300 | 29300 | 29350 | 29300 | 379 |
| 574 | 20230720 | 100200 | 1381075300 | 29350 | 29250 | 29350 | 29250 | 1201 |
| 575 | 20230720 | 100100 | 1345850700 | 29250 | 29200 | 29250 | 29150 | 374 |
| 576 | 20230720 | 100000 | 1334930600 | 29200 | 29150 | 29200 | 29150 | 51 |
| 577 | 20230720 | 095900 | 1333443850 | 29150 | 29250 | 29250 | 29150 | 1047 |
| 578 | 20230720 | 095800 | 1302918100 | 29200 | 29150 | 29250 | 29150 | 194 |
| 579 | 20230720 | 095700 | 1297251200 | 29150 | 29200 | 29200 | 29150 | 57 |
| 580 | 20230720 | 095600 | 1295589150 | 29200 | 29200 | 29200 | 29150 | 258 |
| 581 | 20230720 | 095500 | 1288055750 | 29200 | 29250 | 29250 | 29200 | 63 |
| 582 | 20230720 | 095400 | 1286214800 | 29250 | 29250 | 29300 | 29250 | 230 |
| 583 | 20230720 | 095300 | 1279486900 | 29300 | 29250 | 29300 | 29250 | 23 |
| 584 | 20230720 | 095200 | 1278814000 | 29250 | 29250 | 29250 | 29200 | 374 |
| 585 | 20230720 | 095100 | 1267875450 | 29250 | 29250 | 29300 | 29250 | 748 |
| 586 | 20230720 | 095000 | 1245995350 | 29300 | 29250 | 29300 | 29200 | 279 |
| 587 | 20230720 | 094900 | 1237835000 | 29250 | 29250 | 29250 | 29200 | 62 |
| 588 | 20230720 | 094800 | 1236021550 | 29250 | 29250 | 29250 | 29200 | 218 |
| 589 | 20230720 | 094700 | 1229647550 | 29250 | 29200 | 29250 | 29150 | 186 |
| 590 | 20230720 | 094600 | 1224210450 | 29200 | 29150 | 29200 | 29150 | 78 |
| 591 | 20230720 | 094500 | 1221933000 | 29150 | 29200 | 29200 | 29150 | 291 |
| 592 | 20230720 | 094400 | 1213444150 | 29150 | 29200 | 29200 | 29150 | 476 |
| 593 | 20230720 | 094300 | 1199555700 | 29200 | 29200 | 29250 | 29150 | 614 |
| 594 | 20230720 | 094200 | 1181640600 | 29200 | 29150 | 29200 | 29150 | 874 |
| 595 | 20230720 | 094100 | 1156143950 | 29100 | 29150 | 29150 | 29100 | 766 |
| 596 | 20230720 | 094000 | 1133818200 | 29150 | 29150 | 29200 | 29150 | 508 |
| 597 | 20230720 | 093900 | 1119009500 | 29200 | 29150 | 29200 | 29100 | 736 |
| 598 | 20230720 | 093800 | 1097537400 | 29150 | 29200 | 29200 | 29150 | 561 |
| 599 | 20230720 | 093700 | 1081183400 | 29150 | 29200 | 29200 | 29150 | 777 |
| 600 | 20230720 | 093600 | 1058497600 | 29200 | 29250 | 29250 | 29200 | 670 |
| 601 | 20230720 | 093500 | 1038916850 | 29250 | 29300 | 29300 | 29250 | 953 |
| 602 | 20230720 | 093400 | 1011023650 | 29300 | 29450 | 29450 | 29300 | 859 |
| 603 | 20230720 | 093300 | 985793850 | 29500 | 29400 | 29500 | 29400 | 492 |
| 604 | 20230720 | 093200 | 971299450 | 29400 | 29300 | 29450 | 29300 | 1230 |
| 605 | 20230720 | 093100 | 935177200 | 29250 | 29100 | 29250 | 29000 | 2273 |
| 606 | 20230720 | 093000 | 868856900 | 29000 | 29050 | 29100 | 28950 | 378 |
| 607 | 20230720 | 092900 | 857888950 | 29050 | 29050 | 29050 | 29000 | 1529 |
| 608 | 20230720 | 092800 | 813531600 | 29000 | 29000 | 29100 | 29000 | 232 |
| 609 | 20230720 | 092700 | 806795550 | 29050 | 29000 | 29050 | 29000 | 664 |
| 610 | 20230720 | 092600 | 787511250 | 29000 | 29000 | 29050 | 28950 | 844 |
| 611 | 20230720 | 092500 | 763056950 | 29000 | 29000 | 29050 | 29000 | 1811 |
| 612 | 20230720 | 092400 | 710535800 | 29050 | 29050 | 29100 | 29000 | 1394 |
| 613 | 20230720 | 092300 | 670042100 | 29050 | 29150 | 29150 | 29050 | 1652 |
| 614 | 20230720 | 092200 | 621989450 | 29150 | 29150 | 29150 | 29100 | 41 |
| 615 | 20230720 | 092100 | 620795000 | 29150 | 29150 | 29200 | 29100 | 3386 |
| 616 | 20230720 | 092000 | 522116000 | 29200 | 29150 | 29250 | 29150 | 1642 |
| 617 | 20230720 | 091900 | 474167350 | 29200 | 29200 | 29200 | 29200 | 955 |
| 618 | 20230720 | 091800 | 446281350 | 29200 | 29250 | 29250 | 29150 | 379 |
| 619 | 20230720 | 091700 | 435218950 | 29150 | 29200 | 29250 | 29150 | 579 |
| 620 | 20230720 | 091600 | 418305350 | 29200 | 29200 | 29250 | 29150 | 376 |
| 621 | 20230720 | 091500 | 407326100 | 29200 | 29250 | 29250 | 29150 | 384 |
| 622 | 20230720 | 091400 | 396102100 | 29250 | 29200 | 29400 | 29150 | 1107 |
| 623 | 20230720 | 091300 | 363759950 | 29150 | 29200 | 29200 | 29150 | 302 |
| 624 | 20230720 | 091200 | 354950850 | 29200 | 29200 | 29200 | 29150 | 260 |
| 625 | 20230720 | 091100 | 347367050 | 29200 | 29250 | 29250 | 29200 | 566 |
| 626 | 20230720 | 091000 | 330833550 | 29250 | 29150 | 29250 | 29150 | 612 |
| 627 | 20230720 | 090900 | 312968350 | 29200 | 29300 | 29350 | 29200 | 404 |
| 628 | 20230720 | 090800 | 301157300 | 29350 | 29400 | 29400 | 29250 | 575 |
| 629 | 20230720 | 090700 | 284286900 | 29350 | 29200 | 29350 | 29200 | 1714 |
| 630 | 20230720 | 090600 | 234149850 | 29250 | 29300 | 29400 | 29250 | 2203 |
| 631 | 20230720 | 090500 | 169582350 | 29350 | 29250 | 29400 | 29200 | 757 |
| 632 | 20230720 | 090400 | 147393750 | 29300 | 29250 | 29350 | 29150 | 429 |
| 633 | 20230720 | 090300 | 134856700 | 29250 | 29100 | 29300 | 29100 | 1122 |
| 634 | 20230720 | 090200 | 102066300 | 29150 | 29150 | 29150 | 29050 | 1263 |
| 635 | 20230720 | 090100 | 65317200 | 29150 | 29250 | 29250 | 29100 | 1130 |
| 636 | 20230720 | 090000 | 32384700 | 29250 | 29350 | 29350 | 29250 | 1099 |