32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 191100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 4372 |
| 3 | 20230717 | 191000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 4 | 20230717 | 190900 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 5 | 20230717 | 190800 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 6 | 20230717 | 190700 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 7 | 20230717 | 190600 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 8 | 20230717 | 190500 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 9 | 20230717 | 190400 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 10 | 20230717 | 190300 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 11 | 20230717 | 190200 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 12 | 20230717 | 190100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 13 | 20230717 | 190000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 14 | 20230717 | 185900 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 15 | 20230717 | 185800 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 16 | 20230717 | 185700 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 17 | 20230717 | 185600 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 18 | 20230717 | 185500 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 19 | 20230717 | 185400 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 20 | 20230717 | 185300 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 21 | 20230717 | 185200 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 22 | 20230717 | 185100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 23 | 20230717 | 185000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 24 | 20230717 | 184900 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 25 | 20230717 | 184800 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 26 | 20230717 | 184700 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 27 | 20230717 | 184600 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 28 | 20230717 | 184500 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 29 | 20230717 | 184400 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 30 | 20230717 | 184300 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 31 | 20230717 | 184200 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 32 | 20230717 | 184100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 4372 |
| 33 | 20230717 | 184000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 34 | 20230717 | 183900 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 35 | 20230717 | 183800 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 36 | 20230717 | 183700 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 37 | 20230717 | 183600 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 38 | 20230717 | 183500 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 39 | 20230717 | 183400 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 40 | 20230717 | 183300 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 41 | 20230717 | 183200 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 42 | 20230717 | 183100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 43 | 20230717 | 183000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 44 | 20230717 | 182900 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 45 | 20230717 | 182800 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 46 | 20230717 | 182700 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 47 | 20230717 | 182600 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 48 | 20230717 | 182500 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 49 | 20230717 | 182400 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 50 | 20230717 | 182300 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 51 | 20230717 | 182200 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 52 | 20230717 | 182100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 53 | 20230717 | 182000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 54 | 20230717 | 181900 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 55 | 20230717 | 181800 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 56 | 20230717 | 181700 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 57 | 20230717 | 181600 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 58 | 20230717 | 181500 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 59 | 20230717 | 181400 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 60 | 20230717 | 181300 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 61 | 20230717 | 181200 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 62 | 20230717 | 181100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 4372 |
| 63 | 20230717 | 181000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 64 | 20230717 | 180900 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 65 | 20230717 | 180800 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 66 | 20230717 | 180700 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 67 | 20230717 | 180600 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 68 | 20230717 | 180500 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 69 | 20230717 | 180400 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 70 | 20230717 | 180300 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 71 | 20230717 | 180200 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 72 | 20230717 | 180100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 73 | 20230717 | 180000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 74 | 20230717 | 175900 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 75 | 20230717 | 175800 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 76 | 20230717 | 175700 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 77 | 20230717 | 175600 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 78 | 20230717 | 175500 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 79 | 20230717 | 175400 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 80 | 20230717 | 175300 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 81 | 20230717 | 175200 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 82 | 20230717 | 175100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 83 | 20230717 | 175000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 84 | 20230717 | 174900 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 85 | 20230717 | 174800 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 86 | 20230717 | 174700 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 87 | 20230717 | 174600 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 88 | 20230717 | 174500 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 89 | 20230717 | 174400 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 90 | 20230717 | 174300 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 91 | 20230717 | 174200 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 92 | 20230717 | 174100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 4372 |
| 93 | 20230717 | 174000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 94 | 20230717 | 173900 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 95 | 20230717 | 173800 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 96 | 20230717 | 173700 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 97 | 20230717 | 173600 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 98 | 20230717 | 173500 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 99 | 20230717 | 173400 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 100 | 20230717 | 173300 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 101 | 20230717 | 173200 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 102 | 20230717 | 173100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 103 | 20230717 | 173000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 104 | 20230717 | 172900 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 105 | 20230717 | 172800 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 106 | 20230717 | 172700 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 107 | 20230717 | 172600 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 108 | 20230717 | 172500 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 109 | 20230717 | 172400 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 110 | 20230717 | 172300 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 111 | 20230717 | 172200 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 112 | 20230717 | 172100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 113 | 20230717 | 172000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 114 | 20230717 | 171900 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 115 | 20230717 | 171800 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 116 | 20230717 | 171700 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 117 | 20230717 | 171600 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 118 | 20230717 | 171500 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 119 | 20230717 | 171400 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 120 | 20230717 | 171300 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 121 | 20230717 | 171200 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 122 | 20230717 | 171100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 4372 |
| 123 | 20230717 | 171000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 124 | 20230717 | 170900 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 125 | 20230717 | 170800 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 126 | 20230717 | 170700 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 127 | 20230717 | 170600 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 128 | 20230717 | 170500 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 129 | 20230717 | 170400 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 130 | 20230717 | 170300 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 131 | 20230717 | 170200 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 132 | 20230717 | 170100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 133 | 20230717 | 170000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 134 | 20230717 | 165900 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 135 | 20230717 | 165800 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 136 | 20230717 | 165700 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 137 | 20230717 | 165600 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 138 | 20230717 | 165500 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 139 | 20230717 | 165400 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 140 | 20230717 | 165300 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 141 | 20230717 | 165200 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 142 | 20230717 | 165100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 143 | 20230717 | 165000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 144 | 20230717 | 164900 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 145 | 20230717 | 164800 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 146 | 20230717 | 164700 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 147 | 20230717 | 164600 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 148 | 20230717 | 164500 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 149 | 20230717 | 164400 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 150 | 20230717 | 164300 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 151 | 20230717 | 164200 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 152 | 20230717 | 164100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 4372 |
| 153 | 20230717 | 164000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 154 | 20230717 | 163900 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 155 | 20230717 | 163800 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 156 | 20230717 | 163700 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 157 | 20230717 | 163600 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 158 | 20230717 | 163500 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 159 | 20230717 | 163400 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 160 | 20230717 | 163300 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 161 | 20230717 | 163200 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 162 | 20230717 | 163100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 163 | 20230717 | 163000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 164 | 20230717 | 162900 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 165 | 20230717 | 162800 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 166 | 20230717 | 162700 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 167 | 20230717 | 162600 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 168 | 20230717 | 162500 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 169 | 20230717 | 162400 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 170 | 20230717 | 162300 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 171 | 20230717 | 162200 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 172 | 20230717 | 162100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 173 | 20230717 | 162000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 174 | 20230717 | 161900 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 175 | 20230717 | 161800 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 176 | 20230717 | 161700 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 177 | 20230717 | 161600 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 178 | 20230717 | 161500 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 179 | 20230717 | 161400 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 180 | 20230717 | 161300 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 181 | 20230717 | 161200 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 182 | 20230717 | 161100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 4372 |
| 183 | 20230717 | 161000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 184 | 20230717 | 160900 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 185 | 20230717 | 160800 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 186 | 20230717 | 160700 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 187 | 20230717 | 160600 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 188 | 20230717 | 160500 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 189 | 20230717 | 160400 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 190 | 20230717 | 160300 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 191 | 20230717 | 160200 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 192 | 20230717 | 160100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 193 | 20230717 | 160000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 194 | 20230717 | 155900 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 195 | 20230717 | 155800 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 196 | 20230717 | 155700 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 197 | 20230717 | 155600 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 198 | 20230717 | 155500 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 199 | 20230717 | 155400 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 200 | 20230717 | 155300 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 201 | 20230717 | 155200 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 202 | 20230717 | 155100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 203 | 20230717 | 155000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 204 | 20230717 | 154900 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 205 | 20230717 | 154800 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 206 | 20230717 | 154700 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 207 | 20230717 | 154600 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 208 | 20230717 | 154500 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 209 | 20230717 | 154400 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 210 | 20230717 | 154300 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 211 | 20230717 | 154200 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 212 | 20230717 | 154100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 4372 |
| 213 | 20230717 | 154000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 214 | 20230717 | 153900 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 215 | 20230717 | 153800 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 216 | 20230717 | 153700 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 217 | 20230717 | 153600 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 218 | 20230717 | 153500 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 219 | 20230717 | 153400 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 220 | 20230717 | 153300 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 221 | 20230717 | 153200 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 222 | 20230717 | 153100 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 223 | 20230717 | 153000 | 5155588600 | 25200 | 25200 | 25200 | 25200 | 4372 |
| 224 | 20230717 | 152900 | 5045414200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 225 | 20230717 | 152800 | 5045414200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 226 | 20230717 | 152700 | 5045414200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 227 | 20230717 | 152600 | 5045414200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 228 | 20230717 | 152500 | 5045414200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 229 | 20230717 | 152400 | 5045414200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 230 | 20230717 | 152300 | 5045414200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 231 | 20230717 | 152200 | 5045414200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 232 | 20230717 | 152100 | 5045414200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 233 | 20230717 | 152000 | 5045414200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 234 | 20230717 | 151900 | 5045414200 | 25250 | 25300 | 25300 | 25200 | 286 |
| 235 | 20230717 | 151800 | 5038195100 | 25300 | 25150 | 25300 | 25150 | 134 |
| 236 | 20230717 | 151700 | 5034808800 | 25300 | 25250 | 25300 | 25100 | 737 |
| 237 | 20230717 | 151600 | 5016239150 | 25150 | 25200 | 25250 | 25100 | 2172 |
| 238 | 20230717 | 151500 | 4961610200 | 25200 | 25200 | 25200 | 25100 | 541 |
| 239 | 20230717 | 151400 | 4947985850 | 25200 | 25150 | 25200 | 25100 | 1237 |
| 240 | 20230717 | 151300 | 4916868450 | 25150 | 25150 | 25150 | 25100 | 714 |
| 241 | 20230717 | 151200 | 4898924250 | 25100 | 25150 | 25150 | 25100 | 584 |
| 242 | 20230717 | 151100 | 4884243350 | 25150 | 25200 | 25200 | 25150 | 434 |
| 243 | 20230717 | 151000 | 4873322150 | 25150 | 25150 | 25200 | 25150 | 476 |
| 244 | 20230717 | 150900 | 4861348650 | 25150 | 25150 | 25200 | 25150 | 270 |
| 245 | 20230717 | 150800 | 4854556750 | 25150 | 25150 | 25150 | 25150 | 199 |
| 246 | 20230717 | 150700 | 4849551900 | 25150 | 25150 | 25200 | 25150 | 732 |
| 247 | 20230717 | 150600 | 4831141250 | 25150 | 25150 | 25150 | 25100 | 1739 |
| 248 | 20230717 | 150500 | 4787415300 | 25100 | 25150 | 25150 | 25100 | 480 |
| 249 | 20230717 | 150400 | 4775353800 | 25100 | 25100 | 25150 | 25100 | 542 |
| 250 | 20230717 | 150300 | 4761747050 | 25100 | 25100 | 25150 | 25100 | 179 |
| 251 | 20230717 | 150200 | 4757253850 | 25100 | 25100 | 25150 | 25100 | 403 |
| 252 | 20230717 | 150100 | 4747137700 | 25100 | 25100 | 25150 | 25100 | 314 |
| 253 | 20230717 | 150000 | 4739253550 | 25100 | 25100 | 25150 | 25100 | 421 |
| 254 | 20230717 | 145900 | 4728685150 | 25100 | 25100 | 25150 | 25100 | 527 |
| 255 | 20230717 | 145800 | 4715456950 | 25150 | 25150 | 25150 | 25100 | 293 |
| 256 | 20230717 | 145700 | 4708100100 | 25100 | 25150 | 25150 | 25100 | 536 |
| 257 | 20230717 | 145600 | 4694642000 | 25100 | 25100 | 25100 | 25100 | 235 |
| 258 | 20230717 | 145500 | 4688743500 | 25100 | 25100 | 25150 | 25100 | 349 |
| 259 | 20230717 | 145400 | 4679977700 | 25100 | 25100 | 25150 | 25100 | 587 |
| 260 | 20230717 | 145300 | 4665232150 | 25100 | 25100 | 25150 | 25100 | 445 |
| 261 | 20230717 | 145200 | 4654054000 | 25100 | 25100 | 25150 | 25100 | 560 |
| 262 | 20230717 | 145100 | 4639988350 | 25100 | 25100 | 25150 | 25100 | 717 |
| 263 | 20230717 | 145000 | 4621989100 | 25100 | 25100 | 25150 | 25100 | 489 |
| 264 | 20230717 | 144900 | 4609711600 | 25100 | 25100 | 25150 | 25100 | 398 |
| 265 | 20230717 | 144800 | 4599720550 | 25100 | 25100 | 25150 | 25100 | 159 |
| 266 | 20230717 | 144700 | 4595727400 | 25100 | 25100 | 25150 | 25100 | 1050 |
| 267 | 20230717 | 144600 | 4569371200 | 25100 | 25150 | 25150 | 25100 | 484 |
| 268 | 20230717 | 144500 | 4557212950 | 25100 | 25100 | 25150 | 25100 | 175 |
| 269 | 20230717 | 144400 | 4552819300 | 25100 | 25150 | 25150 | 25100 | 675 |
| 270 | 20230717 | 144300 | 4535868250 | 25100 | 25150 | 25150 | 25100 | 213 |
| 271 | 20230717 | 144200 | 4530517800 | 25150 | 25150 | 25200 | 25150 | 766 |
| 272 | 20230717 | 144100 | 4511251000 | 25150 | 25150 | 25200 | 25150 | 507 |
| 273 | 20230717 | 144000 | 4498499050 | 25150 | 25150 | 25200 | 25150 | 280 |
| 274 | 20230717 | 143900 | 4491456800 | 25150 | 25150 | 25200 | 25150 | 323 |
| 275 | 20230717 | 143800 | 4483331300 | 25150 | 25150 | 25150 | 25150 | 377 |
| 276 | 20230717 | 143700 | 4473849750 | 25150 | 25150 | 25200 | 25150 | 249 |
| 277 | 20230717 | 143600 | 4467586550 | 25150 | 25150 | 25200 | 25150 | 346 |
| 278 | 20230717 | 143500 | 4458883550 | 25150 | 25150 | 25200 | 25150 | 325 |
| 279 | 20230717 | 143400 | 4450708900 | 25150 | 25150 | 25200 | 25150 | 513 |
| 280 | 20230717 | 143300 | 4437806100 | 25150 | 25150 | 25200 | 25150 | 177 |
| 281 | 20230717 | 143200 | 4433353500 | 25150 | 25150 | 25150 | 25100 | 428 |
| 282 | 20230717 | 143100 | 4422598550 | 25150 | 25150 | 25150 | 25100 | 778 |
| 283 | 20230717 | 143000 | 4403033300 | 25150 | 25100 | 25200 | 25100 | 810 |
| 284 | 20230717 | 142900 | 4382666550 | 25100 | 25150 | 25200 | 25100 | 918 |
| 285 | 20230717 | 142800 | 4359596650 | 25150 | 25150 | 25200 | 25150 | 914 |
| 286 | 20230717 | 142700 | 4336608650 | 25150 | 25200 | 25200 | 25150 | 270 |
| 287 | 20230717 | 142600 | 4329817050 | 25200 | 25150 | 25200 | 25150 | 381 |
| 288 | 20230717 | 142500 | 4320234050 | 25150 | 25150 | 25200 | 25150 | 578 |
| 289 | 20230717 | 142400 | 4305696450 | 25150 | 25150 | 25200 | 25150 | 333 |
| 290 | 20230717 | 142300 | 4297320450 | 25150 | 25150 | 25200 | 25150 | 340 |
| 291 | 20230717 | 142200 | 4288768600 | 25200 | 25150 | 25200 | 25150 | 309 |
| 292 | 20230717 | 142100 | 4280996500 | 25150 | 25150 | 25200 | 25150 | 208 |
| 293 | 20230717 | 142000 | 4275763300 | 25150 | 25150 | 25150 | 25150 | 271 |
| 294 | 20230717 | 141900 | 4268947650 | 25200 | 25150 | 25200 | 25150 | 82 |
| 295 | 20230717 | 141800 | 4266884500 | 25150 | 25150 | 25200 | 25150 | 356 |
| 296 | 20230717 | 141700 | 4257930250 | 25200 | 25150 | 25200 | 25150 | 65 |
| 297 | 20230717 | 141600 | 4256294400 | 25150 | 25150 | 25200 | 25150 | 397 |
| 298 | 20230717 | 141500 | 4246308950 | 25150 | 25150 | 25150 | 25150 | 182 |
| 299 | 20230717 | 141400 | 4241731650 | 25150 | 25150 | 25200 | 25150 | 1178 |
| 300 | 20230717 | 141300 | 4212053000 | 25150 | 25150 | 25150 | 25150 | 179 |
| 301 | 20230717 | 141200 | 4207551150 | 25150 | 25150 | 25200 | 25150 | 165 |
| 302 | 20230717 | 141100 | 4203400500 | 25150 | 25150 | 25200 | 25150 | 383 |
| 303 | 20230717 | 141000 | 4193766450 | 25150 | 25150 | 25200 | 25150 | 106 |
| 304 | 20230717 | 140900 | 4191099650 | 25200 | 25150 | 25200 | 25150 | 432 |
| 305 | 20230717 | 140800 | 4180233950 | 25150 | 25150 | 25200 | 25150 | 167 |
| 306 | 20230717 | 140700 | 4176032750 | 25150 | 25150 | 25200 | 25150 | 294 |
| 307 | 20230717 | 140600 | 4168637800 | 25150 | 25150 | 25150 | 25150 | 187 |
| 308 | 20230717 | 140500 | 4163934750 | 25150 | 25150 | 25200 | 25150 | 296 |
| 309 | 20230717 | 140400 | 4156488450 | 25150 | 25200 | 25200 | 25150 | 163 |
| 310 | 20230717 | 140300 | 4152388950 | 25150 | 25150 | 25200 | 25150 | 210 |
| 311 | 20230717 | 140200 | 4147106350 | 25150 | 25150 | 25200 | 25150 | 404 |
| 312 | 20230717 | 140100 | 4136943800 | 25150 | 25150 | 25200 | 25150 | 511 |
| 313 | 20230717 | 140000 | 4124091800 | 25150 | 25150 | 25200 | 25150 | 169 |
| 314 | 20230717 | 135900 | 4119840550 | 25150 | 25150 | 25200 | 25150 | 216 |
| 315 | 20230717 | 135800 | 4114407050 | 25200 | 25150 | 25200 | 25150 | 528 |
| 316 | 20230717 | 135700 | 4101126350 | 25150 | 25150 | 25200 | 25150 | 72 |
| 317 | 20230717 | 135600 | 4099315500 | 25150 | 25200 | 25200 | 25150 | 198 |
| 318 | 20230717 | 135500 | 4094333250 | 25150 | 25150 | 25150 | 25150 | 332 |
| 319 | 20230717 | 135400 | 4085983450 | 25200 | 25150 | 25200 | 25150 | 69 |
| 320 | 20230717 | 135300 | 4084247200 | 25150 | 25150 | 25200 | 25150 | 383 |
| 321 | 20230717 | 135200 | 4074612700 | 25150 | 25150 | 25200 | 25150 | 194 |
| 322 | 20230717 | 135100 | 4069733000 | 25200 | 25200 | 25200 | 25150 | 665 |
| 323 | 20230717 | 135000 | 4052980700 | 25150 | 25150 | 25200 | 25150 | 189 |
| 324 | 20230717 | 134900 | 4048226250 | 25150 | 25150 | 25200 | 25150 | 443 |
| 325 | 20230717 | 134800 | 4037083900 | 25150 | 25150 | 25150 | 25150 | 208 |
| 326 | 20230717 | 134700 | 4031852700 | 25200 | 25150 | 25200 | 25100 | 1356 |
| 327 | 20230717 | 134600 | 3997748600 | 25100 | 25150 | 25150 | 25100 | 274 |
| 328 | 20230717 | 134500 | 3990871050 | 25100 | 25100 | 25150 | 25100 | 155 |
| 329 | 20230717 | 134400 | 3986980200 | 25150 | 25150 | 25150 | 25100 | 298 |
| 330 | 20230717 | 134300 | 3979498550 | 25100 | 25100 | 25100 | 25100 | 277 |
| 331 | 20230717 | 134200 | 3972545850 | 25100 | 25100 | 25100 | 25100 | 607 |
| 332 | 20230717 | 134100 | 3957310150 | 25100 | 25100 | 25100 | 25100 | 70 |
| 333 | 20230717 | 134000 | 3955553150 | 25150 | 25100 | 25150 | 25100 | 295 |
| 334 | 20230717 | 133900 | 3948141950 | 25100 | 25100 | 25150 | 25100 | 366 |
| 335 | 20230717 | 133800 | 3938954350 | 25100 | 25100 | 25150 | 25100 | 374 |
| 336 | 20230717 | 133700 | 3929566900 | 25100 | 25100 | 25150 | 25100 | 187 |
| 337 | 20230717 | 133600 | 3924872150 | 25100 | 25100 | 25150 | 25100 | 151 |
| 338 | 20230717 | 133500 | 3921081800 | 25100 | 25100 | 25100 | 25100 | 1701 |
| 339 | 20230717 | 133400 | 3878386700 | 25150 | 25100 | 25150 | 25100 | 43 |
| 340 | 20230717 | 133300 | 3877307300 | 25100 | 25100 | 25150 | 25100 | 319 |
| 341 | 20230717 | 133200 | 3869299750 | 25100 | 25100 | 25150 | 25100 | 293 |
| 342 | 20230717 | 133100 | 3861940400 | 25100 | 25150 | 25150 | 25100 | 53 |
| 343 | 20230717 | 133000 | 3860610050 | 25100 | 25100 | 25150 | 25100 | 411 |
| 344 | 20230717 | 132900 | 3850293800 | 25100 | 25100 | 25100 | 25100 | 77 |
| 345 | 20230717 | 132800 | 3848361100 | 25100 | 25100 | 25150 | 25100 | 183 |
| 346 | 20230717 | 132700 | 3843767750 | 25100 | 25100 | 25150 | 25100 | 250 |
| 347 | 20230717 | 132600 | 3837492450 | 25100 | 25100 | 25150 | 25100 | 291 |
| 348 | 20230717 | 132500 | 3830188200 | 25100 | 25100 | 25100 | 25100 | 170 |
| 349 | 20230717 | 132400 | 3825921200 | 25100 | 25100 | 25150 | 25100 | 129 |
| 350 | 20230717 | 132300 | 3822679100 | 25100 | 25150 | 25150 | 25100 | 248 |
| 351 | 20230717 | 132200 | 3816454250 | 25150 | 25100 | 25150 | 25100 | 1136 |
| 352 | 20230717 | 132100 | 3787890650 | 25100 | 25150 | 25150 | 25100 | 787 |
| 353 | 20230717 | 132000 | 3768111800 | 25100 | 25100 | 25100 | 25100 | 273 |
| 354 | 20230717 | 131900 | 3761259500 | 25150 | 25100 | 25150 | 25100 | 149 |
| 355 | 20230717 | 131800 | 3757519550 | 25100 | 25150 | 25150 | 25100 | 111 |
| 356 | 20230717 | 131700 | 3754732600 | 25150 | 25100 | 25150 | 25100 | 412 |
| 357 | 20230717 | 131600 | 3744391350 | 25100 | 25100 | 25100 | 25100 | 80 |
| 358 | 20230717 | 131500 | 3742383350 | 25100 | 25100 | 25100 | 25100 | 433 |
| 359 | 20230717 | 131400 | 3731515050 | 25100 | 25100 | 25100 | 25100 | 272 |
| 360 | 20230717 | 131300 | 3724687850 | 25100 | 25100 | 25150 | 25100 | 91 |
| 361 | 20230717 | 131200 | 3722403650 | 25100 | 25100 | 25150 | 25100 | 363 |
| 362 | 20230717 | 131100 | 3713292250 | 25100 | 25100 | 25100 | 25100 | 26 |
| 363 | 20230717 | 131000 | 3712639650 | 25100 | 25100 | 25100 | 25100 | 299 |
| 364 | 20230717 | 130900 | 3705134750 | 25100 | 25100 | 25150 | 25100 | 179 |
| 365 | 20230717 | 130800 | 3700641800 | 25100 | 25100 | 25100 | 25050 | 2098 |
| 366 | 20230717 | 130700 | 3647991050 | 25050 | 25150 | 25150 | 25050 | 270 |
| 367 | 20230717 | 130600 | 3641220950 | 25050 | 25100 | 25100 | 25050 | 304 |
| 368 | 20230717 | 130500 | 3633592050 | 25100 | 25050 | 25150 | 25050 | 336 |
| 369 | 20230717 | 130400 | 3625161700 | 25100 | 25100 | 25100 | 25100 | 1518 |
| 370 | 20230717 | 130300 | 3587059900 | 25100 | 25100 | 25100 | 25100 | 275 |
| 371 | 20230717 | 130200 | 3580157400 | 25100 | 25150 | 25150 | 25100 | 136 |
| 372 | 20230717 | 130100 | 3576742750 | 25100 | 25100 | 25150 | 25100 | 293 |
| 373 | 20230717 | 130000 | 3569388200 | 25100 | 25150 | 25150 | 25100 | 2614 |
| 374 | 20230717 | 125900 | 3503776500 | 25100 | 25100 | 25100 | 25100 | 149 |
| 375 | 20230717 | 125800 | 3500036600 | 25100 | 25100 | 25150 | 25100 | 888 |
| 376 | 20230717 | 125700 | 3477747300 | 25100 | 25100 | 25100 | 25100 | 260 |
| 377 | 20230717 | 125600 | 3471221300 | 25100 | 25100 | 25100 | 25100 | 159 |
| 378 | 20230717 | 125500 | 3467230400 | 25100 | 25100 | 25150 | 25100 | 913 |
| 379 | 20230717 | 125400 | 3444313550 | 25100 | 25100 | 25150 | 25100 | 470 |
| 380 | 20230717 | 125300 | 3432516500 | 25100 | 25100 | 25150 | 25100 | 214 |
| 381 | 20230717 | 125200 | 3427137600 | 25150 | 25100 | 25150 | 25100 | 381 |
| 382 | 20230717 | 125100 | 3417569500 | 25100 | 25100 | 25150 | 25100 | 698 |
| 383 | 20230717 | 125000 | 3400029650 | 25100 | 25100 | 25100 | 25100 | 19 |
| 384 | 20230717 | 124900 | 3399552750 | 25100 | 25100 | 25150 | 25100 | 403 |
| 385 | 20230717 | 124800 | 3389437350 | 25100 | 25100 | 25150 | 25100 | 2054 |
| 386 | 20230717 | 124700 | 3337881850 | 25100 | 25150 | 25150 | 25100 | 185 |
| 387 | 20230717 | 124600 | 3333237050 | 25100 | 25100 | 25150 | 25100 | 268 |
| 388 | 20230717 | 124500 | 3326506250 | 25100 | 25100 | 25150 | 25100 | 259 |
| 389 | 20230717 | 124400 | 3320004800 | 25100 | 25100 | 25150 | 25100 | 1615 |
| 390 | 20230717 | 124300 | 3279467350 | 25150 | 25100 | 25150 | 25100 | 566 |
| 391 | 20230717 | 124200 | 3265236650 | 25100 | 25150 | 25150 | 25100 | 565 |
| 392 | 20230717 | 124100 | 3251036750 | 25150 | 25150 | 25200 | 25150 | 5993 |
| 393 | 20230717 | 124000 | 3100311700 | 25150 | 25150 | 25200 | 25150 | 272 |
| 394 | 20230717 | 123900 | 3093470850 | 25150 | 25200 | 25200 | 25150 | 377 |
| 395 | 20230717 | 123800 | 3083986750 | 25200 | 25200 | 25200 | 25150 | 368 |
| 396 | 20230717 | 123700 | 3074724250 | 25150 | 25150 | 25150 | 25150 | 596 |
| 397 | 20230717 | 123600 | 3059734850 | 25150 | 25200 | 25250 | 25150 | 320 |
| 398 | 20230717 | 123500 | 3051671200 | 25200 | 25200 | 25250 | 25200 | 232 |
| 399 | 20230717 | 123400 | 3045824750 | 25200 | 25200 | 25200 | 25200 | 153 |
| 400 | 20230717 | 123300 | 3041969150 | 25200 | 25200 | 25200 | 25200 | 223 |
| 401 | 20230717 | 123200 | 3036349550 | 25200 | 25200 | 25200 | 25200 | 182 |
| 402 | 20230717 | 123100 | 3031763150 | 25200 | 25200 | 25200 | 25200 | 345 |
| 403 | 20230717 | 123000 | 3023069150 | 25250 | 25200 | 25250 | 25200 | 63 |
| 404 | 20230717 | 122900 | 3021481450 | 25200 | 25200 | 25250 | 25150 | 643 |
| 405 | 20230717 | 122800 | 3005277850 | 25200 | 25200 | 25200 | 25200 | 140 |
| 406 | 20230717 | 122700 | 3001749850 | 25200 | 25200 | 25200 | 25200 | 266 |
| 407 | 20230717 | 122600 | 2995046650 | 25200 | 25200 | 25200 | 25200 | 184 |
| 408 | 20230717 | 122500 | 2990409850 | 25200 | 25200 | 25200 | 25200 | 169 |
| 409 | 20230717 | 122400 | 2986151050 | 25200 | 25200 | 25200 | 25200 | 165 |
| 410 | 20230717 | 122300 | 2981993050 | 25200 | 25200 | 25250 | 25200 | 575 |
| 411 | 20230717 | 122200 | 2967482900 | 25200 | 25250 | 25250 | 25200 | 359 |
| 412 | 20230717 | 122100 | 2958435950 | 25200 | 25200 | 25250 | 25200 | 594 |
| 413 | 20230717 | 122000 | 2943467100 | 25200 | 25200 | 25200 | 25200 | 238 |
| 414 | 20230717 | 121900 | 2937469500 | 25200 | 25200 | 25200 | 25200 | 246 |
| 415 | 20230717 | 121800 | 2931270300 | 25200 | 25150 | 25200 | 25150 | 492 |
| 416 | 20230717 | 121700 | 2918879250 | 25150 | 25150 | 25200 | 25150 | 2589 |
| 417 | 20230717 | 121600 | 2853750450 | 25150 | 25150 | 25200 | 25150 | 209 |
| 418 | 20230717 | 121500 | 2848490550 | 25150 | 25150 | 25200 | 25150 | 298 |
| 419 | 20230717 | 121400 | 2840995350 | 25150 | 25150 | 25200 | 25150 | 223 |
| 420 | 20230717 | 121300 | 2835381350 | 25150 | 25150 | 25150 | 25150 | 313 |
| 421 | 20230717 | 121200 | 2827509400 | 25200 | 25150 | 25200 | 25150 | 239 |
| 422 | 20230717 | 121100 | 2821497000 | 25150 | 25150 | 25150 | 25150 | 294 |
| 423 | 20230717 | 121000 | 2814102900 | 25150 | 25200 | 25200 | 25150 | 80 |
| 424 | 20230717 | 120900 | 2812087350 | 25150 | 25150 | 25200 | 25150 | 179 |
| 425 | 20230717 | 120800 | 2807585350 | 25150 | 25200 | 25200 | 25150 | 409 |
| 426 | 20230717 | 120700 | 2797292400 | 25250 | 25200 | 25250 | 25200 | 98 |
| 427 | 20230717 | 120600 | 2794822650 | 25200 | 25200 | 25200 | 25200 | 392 |
| 428 | 20230717 | 120500 | 2784944250 | 25200 | 25200 | 25200 | 25200 | 51 |
| 429 | 20230717 | 120400 | 2783659050 | 25250 | 25250 | 25250 | 25200 | 315 |
| 430 | 20230717 | 120300 | 2775720900 | 25250 | 25200 | 25250 | 25200 | 256 |
| 431 | 20230717 | 120200 | 2769269400 | 25200 | 25150 | 25200 | 25150 | 1282 |
| 432 | 20230717 | 120100 | 2736968450 | 25150 | 25150 | 25200 | 25150 | 67 |
| 433 | 20230717 | 120000 | 2735283100 | 25150 | 25150 | 25200 | 25150 | 252 |
| 434 | 20230717 | 115900 | 2728942800 | 25150 | 25150 | 25200 | 25150 | 355 |
| 435 | 20230717 | 115800 | 2720014200 | 25150 | 25200 | 25200 | 25150 | 146 |
| 436 | 20230717 | 115700 | 2716341850 | 25200 | 25150 | 25200 | 25150 | 209 |
| 437 | 20230717 | 115600 | 2711085150 | 25150 | 25150 | 25150 | 25150 | 139 |
| 438 | 20230717 | 115500 | 2707589300 | 25150 | 25200 | 25200 | 25150 | 1097 |
| 439 | 20230717 | 115400 | 2679950450 | 25200 | 25200 | 25200 | 25200 | 196 |
| 440 | 20230717 | 115300 | 2675011250 | 25200 | 25200 | 25200 | 25150 | 519 |
| 441 | 20230717 | 115200 | 2661943450 | 25150 | 25200 | 25200 | 25150 | 440 |
| 442 | 20230717 | 115100 | 2650860750 | 25150 | 25150 | 25200 | 25150 | 217 |
| 443 | 20230717 | 115000 | 2645395250 | 25150 | 25200 | 25200 | 25150 | 292 |
| 444 | 20230717 | 114900 | 2638042300 | 25200 | 25150 | 25250 | 25150 | 296 |
| 445 | 20230717 | 114800 | 2630586050 | 25150 | 25150 | 25200 | 25150 | 290 |
| 446 | 20230717 | 114700 | 2623284600 | 25150 | 25150 | 25200 | 25150 | 121 |
| 447 | 20230717 | 114600 | 2620237250 | 25150 | 25150 | 25150 | 25150 | 321 |
| 448 | 20230717 | 114500 | 2612164100 | 25150 | 25250 | 25250 | 25150 | 151 |
| 449 | 20230717 | 114400 | 2608360600 | 25200 | 25150 | 25200 | 25150 | 308 |
| 450 | 20230717 | 114300 | 2600602200 | 25150 | 25200 | 25250 | 25150 | 903 |
| 451 | 20230717 | 114200 | 2577846600 | 25200 | 25200 | 25200 | 25200 | 71 |
| 452 | 20230717 | 114100 | 2576057400 | 25200 | 25200 | 25200 | 25200 | 282 |
| 453 | 20230717 | 114000 | 2568951000 | 25200 | 25200 | 25200 | 25200 | 676 |
| 454 | 20230717 | 113900 | 2551915800 | 25200 | 25250 | 25250 | 25200 | 151 |
| 455 | 20230717 | 113800 | 2548110300 | 25250 | 25200 | 25250 | 25200 | 173 |
| 456 | 20230717 | 113700 | 2543750550 | 25250 | 25200 | 25250 | 25200 | 368 |
| 457 | 20230717 | 113600 | 2534476700 | 25250 | 25200 | 25250 | 25200 | 289 |
| 458 | 20230717 | 113500 | 2527192250 | 25200 | 25200 | 25250 | 25200 | 187 |
| 459 | 20230717 | 113400 | 2522479050 | 25200 | 25200 | 25250 | 25200 | 165 |
| 460 | 20230717 | 113300 | 2518320600 | 25200 | 25200 | 25200 | 25200 | 258 |
| 461 | 20230717 | 113200 | 2511819000 | 25200 | 25200 | 25250 | 25200 | 492 |
| 462 | 20230717 | 113100 | 2499420400 | 25200 | 25200 | 25200 | 25200 | 22 |
| 463 | 20230717 | 113000 | 2498866000 | 25200 | 25200 | 25250 | 25200 | 406 |
| 464 | 20230717 | 112900 | 2488633600 | 25200 | 25200 | 25250 | 25200 | 124 |
| 465 | 20230717 | 112800 | 2485508550 | 25200 | 25200 | 25250 | 25200 | 1018 |
| 466 | 20230717 | 112700 | 2459854550 | 25200 | 25250 | 25300 | 25200 | 4908 |
| 467 | 20230717 | 112600 | 2335898400 | 25300 | 25300 | 25300 | 25250 | 1093 |
| 468 | 20230717 | 112500 | 2308289800 | 25250 | 25300 | 25300 | 25250 | 208 |
| 469 | 20230717 | 112400 | 2303037700 | 25250 | 25250 | 25300 | 25250 | 307 |
| 470 | 20230717 | 112300 | 2295280900 | 25250 | 25300 | 25300 | 25250 | 368 |
| 471 | 20230717 | 112200 | 2285986200 | 25250 | 25250 | 25300 | 25250 | 966 |
| 472 | 20230717 | 112100 | 2261554300 | 25250 | 25250 | 25300 | 25250 | 249 |
| 473 | 20230717 | 112000 | 2255265000 | 25250 | 25250 | 25300 | 25250 | 357 |
| 474 | 20230717 | 111900 | 2246247850 | 25250 | 25250 | 25300 | 25250 | 178 |
| 475 | 20230717 | 111800 | 2241748250 | 25250 | 25250 | 25300 | 25250 | 1239 |
| 476 | 20230717 | 111700 | 2210413000 | 25250 | 25250 | 25300 | 25250 | 491 |
| 477 | 20230717 | 111600 | 2198015200 | 25250 | 25250 | 25250 | 25250 | 163 |
| 478 | 20230717 | 111500 | 2193899450 | 25250 | 25300 | 25300 | 25250 | 221 |
| 479 | 20230717 | 111400 | 2188315450 | 25300 | 25300 | 25300 | 25250 | 1943 |
| 480 | 20230717 | 111300 | 2139160050 | 25300 | 25300 | 25350 | 25300 | 75 |
| 481 | 20230717 | 111200 | 2137262450 | 25300 | 25300 | 25350 | 25300 | 150 |
| 482 | 20230717 | 111100 | 2133467100 | 25300 | 25300 | 25350 | 25300 | 262 |
| 483 | 20230717 | 111000 | 2126838400 | 25300 | 25300 | 25350 | 25300 | 1549 |
| 484 | 20230717 | 110900 | 2087646350 | 25250 | 25350 | 25350 | 25250 | 1270 |
| 485 | 20230717 | 110800 | 2055522000 | 25300 | 25300 | 25300 | 25300 | 81 |
| 486 | 20230717 | 110700 | 2053472700 | 25350 | 25300 | 25350 | 25300 | 606 |
| 487 | 20230717 | 110600 | 2038125750 | 25300 | 25300 | 25300 | 25300 | 107 |
| 488 | 20230717 | 110500 | 2035418650 | 25350 | 25300 | 25350 | 25300 | 252 |
| 489 | 20230717 | 110400 | 2029042950 | 25300 | 25300 | 25450 | 25300 | 322 |
| 490 | 20230717 | 110300 | 2020893500 | 25300 | 25300 | 25550 | 25300 | 2982 |
| 491 | 20230717 | 110200 | 1945123500 | 25300 | 25300 | 25350 | 25300 | 405 |
| 492 | 20230717 | 110100 | 1934874550 | 25300 | 25300 | 25350 | 25300 | 323 |
| 493 | 20230717 | 110000 | 1926692150 | 25300 | 25300 | 25350 | 25300 | 342 |
| 494 | 20230717 | 105900 | 1918034800 | 25350 | 25300 | 25350 | 25300 | 258 |
| 495 | 20230717 | 105800 | 1911502400 | 25300 | 25300 | 25300 | 25300 | 242 |
| 496 | 20230717 | 105700 | 1905379800 | 25300 | 25300 | 25350 | 25300 | 336 |
| 497 | 20230717 | 105600 | 1896876600 | 25300 | 25300 | 25300 | 25250 | 253 |
| 498 | 20230717 | 105500 | 1890476400 | 25300 | 25300 | 25350 | 25300 | 2164 |
| 499 | 20230717 | 105400 | 1835727150 | 25300 | 25300 | 25350 | 25300 | 350 |
| 500 | 20230717 | 105300 | 1826872100 | 25300 | 25300 | 25300 | 25300 | 128 |
| 501 | 20230717 | 105200 | 1823633700 | 25350 | 25250 | 25350 | 25250 | 279 |
| 502 | 20230717 | 105100 | 1816572600 | 25250 | 25250 | 25350 | 25250 | 2521 |
| 503 | 20230717 | 105000 | 1752799300 | 25250 | 25300 | 25300 | 25250 | 74 |
| 504 | 20230717 | 104900 | 1750928750 | 25300 | 25300 | 25300 | 25250 | 707 |
| 505 | 20230717 | 104800 | 1733055500 | 25300 | 25350 | 25350 | 25250 | 646 |
| 506 | 20230717 | 104700 | 1716712900 | 25300 | 25300 | 25300 | 25250 | 1812 |
| 507 | 20230717 | 104600 | 1670869350 | 25350 | 25250 | 25350 | 25250 | 754 |
| 508 | 20230717 | 104500 | 1651799250 | 25250 | 25250 | 25300 | 25250 | 437 |
| 509 | 20230717 | 104400 | 1640750450 | 25250 | 25250 | 25300 | 25250 | 411 |
| 510 | 20230717 | 104300 | 1630365350 | 25300 | 25250 | 25300 | 25250 | 623 |
| 511 | 20230717 | 104200 | 1614611050 | 25250 | 25250 | 25300 | 25250 | 147 |
| 512 | 20230717 | 104100 | 1610897550 | 25250 | 25300 | 25350 | 25250 | 895 |
| 513 | 20230717 | 104000 | 1588264450 | 25300 | 25300 | 25300 | 25300 | 100 |
| 514 | 20230717 | 103900 | 1585734450 | 25300 | 25300 | 25300 | 25300 | 122 |
| 515 | 20230717 | 103800 | 1582647850 | 25300 | 25300 | 25300 | 25300 | 1346 |
| 516 | 20230717 | 103700 | 1548594050 | 25350 | 25300 | 25350 | 25300 | 127 |
| 517 | 20230717 | 103600 | 1545378450 | 25300 | 25350 | 25350 | 25300 | 394 |
| 518 | 20230717 | 103500 | 1535391700 | 25350 | 25350 | 25400 | 25350 | 571 |
| 519 | 20230717 | 103400 | 1520916800 | 25350 | 25350 | 25350 | 25300 | 349 |
| 520 | 20230717 | 103300 | 1512070100 | 25350 | 25350 | 25400 | 25300 | 1005 |
| 521 | 20230717 | 103200 | 1486593450 | 25300 | 25300 | 25300 | 25300 | 184 |
| 522 | 20230717 | 103100 | 1481938250 | 25300 | 25300 | 25350 | 25300 | 456 |
| 523 | 20230717 | 103000 | 1470392000 | 25300 | 25300 | 25350 | 25300 | 242 |
| 524 | 20230717 | 102900 | 1464266400 | 25350 | 25350 | 25350 | 25300 | 357 |
| 525 | 20230717 | 102800 | 1455225300 | 25300 | 25300 | 25350 | 25300 | 316 |
| 526 | 20230717 | 102700 | 1447228950 | 25350 | 25350 | 25350 | 25300 | 108 |
| 527 | 20230717 | 102600 | 1444492750 | 25350 | 25300 | 25350 | 25300 | 334 |
| 528 | 20230717 | 102500 | 1436036550 | 25300 | 25300 | 25350 | 25300 | 145 |
| 529 | 20230717 | 102400 | 1432366800 | 25300 | 25350 | 25400 | 25300 | 89 |
| 530 | 20230717 | 102300 | 1430108150 | 25350 | 25350 | 25400 | 25300 | 998 |
| 531 | 20230717 | 102200 | 1404806100 | 25350 | 25400 | 25400 | 25350 | 657 |
| 532 | 20230717 | 102100 | 1388125350 | 25350 | 25350 | 25350 | 25300 | 271 |
| 533 | 20230717 | 102000 | 1381256500 | 25350 | 25350 | 25350 | 25350 | 240 |
| 534 | 20230717 | 101900 | 1375172500 | 25350 | 25350 | 25400 | 25350 | 225 |
| 535 | 20230717 | 101800 | 1369468700 | 25350 | 25350 | 25400 | 25300 | 524 |
| 536 | 20230717 | 101700 | 1356190250 | 25350 | 25350 | 25400 | 25300 | 216 |
| 537 | 20230717 | 101600 | 1350709600 | 25350 | 25350 | 25400 | 25300 | 498 |
| 538 | 20230717 | 101500 | 1338087800 | 25350 | 25300 | 25400 | 25300 | 2216 |
| 539 | 20230717 | 101400 | 1281908050 | 25300 | 25300 | 25350 | 25300 | 314 |
| 540 | 20230717 | 101300 | 1273961850 | 25300 | 25300 | 25300 | 25300 | 279 |
| 541 | 20230717 | 101200 | 1266903150 | 25350 | 25300 | 25350 | 25300 | 199 |
| 542 | 20230717 | 101100 | 1261865600 | 25300 | 25350 | 25350 | 25300 | 688 |
| 543 | 20230717 | 101000 | 1244428900 | 25300 | 25300 | 25350 | 25300 | 80 |
| 544 | 20230717 | 100900 | 1242403850 | 25300 | 25300 | 25350 | 25300 | 470 |
| 545 | 20230717 | 100800 | 1230512600 | 25300 | 25350 | 25350 | 25300 | 83 |
| 546 | 20230717 | 100700 | 1228410000 | 25300 | 25300 | 25300 | 25250 | 1252 |
| 547 | 20230717 | 100600 | 1196736600 | 25300 | 25350 | 25350 | 25250 | 1681 |
| 548 | 20230717 | 100500 | 1154183250 | 25400 | 25400 | 25400 | 25350 | 83 |
| 549 | 20230717 | 100400 | 1152079100 | 25350 | 25350 | 25350 | 25350 | 39 |
| 550 | 20230717 | 100300 | 1151090450 | 25400 | 25350 | 25400 | 25300 | 115 |
| 551 | 20230717 | 100200 | 1148175700 | 25300 | 25400 | 25400 | 25300 | 505 |
| 552 | 20230717 | 100100 | 1135396650 | 25350 | 25300 | 25400 | 25300 | 809 |
| 553 | 20230717 | 100000 | 1114888600 | 25350 | 25350 | 25350 | 25350 | 150 |
| 554 | 20230717 | 095900 | 1111086100 | 25350 | 25350 | 25350 | 25350 | 2047 |
| 555 | 20230717 | 095800 | 1059194650 | 25400 | 25350 | 25400 | 25350 | 63 |
| 556 | 20230717 | 095700 | 1057594750 | 25400 | 25400 | 25400 | 25350 | 1571 |
| 557 | 20230717 | 095600 | 1017692500 | 25400 | 25450 | 25450 | 25400 | 133 |
| 558 | 20230717 | 095500 | 1014312400 | 25450 | 25400 | 25450 | 25400 | 3 |
| 559 | 20230717 | 095400 | 1014236150 | 25450 | 25450 | 25450 | 25400 | 865 |
| 560 | 20230717 | 095300 | 992253300 | 25450 | 25450 | 25450 | 25450 | 7 |
| 561 | 20230717 | 095200 | 992075150 | 25400 | 25400 | 25450 | 25400 | 228 |
| 562 | 20230717 | 095100 | 986283900 | 25450 | 25500 | 25500 | 25450 | 390 |
| 563 | 20230717 | 095000 | 976358100 | 25500 | 25450 | 25500 | 25450 | 913 |
| 564 | 20230717 | 094900 | 953121050 | 25400 | 25450 | 25450 | 25400 | 23 |
| 565 | 20230717 | 094800 | 952536700 | 25400 | 25400 | 25450 | 25400 | 1297 |
| 566 | 20230717 | 094700 | 919547900 | 25400 | 25350 | 25400 | 25350 | 13 |
| 567 | 20230717 | 094600 | 919217900 | 25400 | 25450 | 25450 | 25400 | 2021 |
| 568 | 20230717 | 094500 | 867884250 | 25400 | 25450 | 25450 | 25400 | 79 |
| 569 | 20230717 | 094400 | 865877550 | 25450 | 25400 | 25450 | 25400 | 82 |
| 570 | 20230717 | 094300 | 863794550 | 25400 | 25400 | 25400 | 25400 | 71 |
| 571 | 20230717 | 094200 | 861991150 | 25450 | 25450 | 25450 | 25400 | 627 |
| 572 | 20230717 | 094100 | 846034150 | 25450 | 25450 | 25500 | 25450 | 112 |
| 573 | 20230717 | 094000 | 843183150 | 25450 | 25450 | 25500 | 25450 | 96 |
| 574 | 20230717 | 093900 | 840739900 | 25450 | 25450 | 25500 | 25450 | 226 |
| 575 | 20230717 | 093800 | 834987800 | 25500 | 25500 | 25550 | 25450 | 155 |
| 576 | 20230717 | 093700 | 831037750 | 25550 | 25550 | 25550 | 25500 | 152 |
| 577 | 20230717 | 093600 | 827156350 | 25500 | 25550 | 25550 | 25500 | 814 |
| 578 | 20230717 | 093500 | 806399300 | 25500 | 25550 | 25550 | 25500 | 71 |
| 579 | 20230717 | 093400 | 804586750 | 25550 | 25550 | 25550 | 25550 | 57 |
| 580 | 20230717 | 093300 | 803130400 | 25550 | 25500 | 25550 | 25500 | 167 |
| 581 | 20230717 | 093200 | 798868950 | 25500 | 25500 | 25500 | 25500 | 349 |
| 582 | 20230717 | 093100 | 789969450 | 25450 | 25500 | 25500 | 25450 | 293 |
| 583 | 20230717 | 093000 | 782498250 | 25500 | 25450 | 25500 | 25450 | 74 |
| 584 | 20230717 | 092900 | 780613000 | 25500 | 25500 | 25500 | 25450 | 335 |
| 585 | 20230717 | 092800 | 772070650 | 25500 | 25550 | 25550 | 25500 | 65 |
| 586 | 20230717 | 092700 | 770410400 | 25500 | 25500 | 25500 | 25500 | 102 |
| 587 | 20230717 | 092600 | 767809400 | 25500 | 25500 | 25500 | 25500 | 643 |
| 588 | 20230717 | 092500 | 751412900 | 25500 | 25550 | 25550 | 25500 | 30 |
| 589 | 20230717 | 092400 | 750647800 | 25500 | 25500 | 25500 | 25500 | 230 |
| 590 | 20230717 | 092300 | 744782800 | 25550 | 25500 | 25550 | 25500 | 273 |
| 591 | 20230717 | 092200 | 737821250 | 25500 | 25450 | 25550 | 25450 | 338 |
| 592 | 20230717 | 092100 | 729197500 | 25500 | 25500 | 25500 | 25150 | 6901 |
| 593 | 20230717 | 092000 | 554455200 | 25450 | 25500 | 25500 | 25450 | 821 |
| 594 | 20230717 | 091900 | 533522200 | 25550 | 25550 | 25550 | 25500 | 151 |
| 595 | 20230717 | 091800 | 529669150 | 25550 | 25550 | 25600 | 25550 | 2166 |
| 596 | 20230717 | 091700 | 474325400 | 25550 | 25550 | 25600 | 25550 | 1136 |
| 597 | 20230717 | 091600 | 445300550 | 25550 | 25550 | 25550 | 25550 | 1098 |
| 598 | 20230717 | 091500 | 417246650 | 25550 | 25600 | 25600 | 25550 | 501 |
| 599 | 20230717 | 091400 | 404422100 | 25600 | 25650 | 25650 | 25500 | 1225 |
| 600 | 20230717 | 091300 | 373109350 | 25600 | 25650 | 25650 | 25600 | 520 |
| 601 | 20230717 | 091200 | 359797200 | 25650 | 25650 | 25650 | 25600 | 344 |
| 602 | 20230717 | 091100 | 350988600 | 25650 | 25550 | 25650 | 25500 | 1447 |
| 603 | 20230717 | 091000 | 314011750 | 25550 | 25600 | 25650 | 25550 | 1481 |
| 604 | 20230717 | 090900 | 276107100 | 25600 | 25650 | 25650 | 25600 | 73 |
| 605 | 20230717 | 090800 | 274236400 | 25650 | 25650 | 25650 | 25650 | 258 |
| 606 | 20230717 | 090700 | 267618700 | 25650 | 25700 | 25700 | 25650 | 344 |
| 607 | 20230717 | 090600 | 258785100 | 25750 | 25750 | 25750 | 25650 | 390 |
| 608 | 20230717 | 090500 | 248765750 | 25700 | 25750 | 25750 | 25700 | 61 |
| 609 | 20230717 | 090400 | 247196050 | 25750 | 25700 | 25800 | 25700 | 3713 |
| 610 | 20230717 | 090300 | 151649500 | 25650 | 25650 | 25700 | 25600 | 1323 |
| 611 | 20230717 | 090200 | 117729400 | 25700 | 25600 | 25700 | 25600 | 20 |
| 612 | 20230717 | 090100 | 117215500 | 25600 | 25700 | 25700 | 25600 | 1250 |
| 613 | 20230717 | 090000 | 85194800 | 25700 | 25650 | 25750 | 25650 | 3319 |