33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 192000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 2677 |
| 3 | 20230714 | 191900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 4 | 20230714 | 191800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 5 | 20230714 | 191700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 6 | 20230714 | 191600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 7 | 20230714 | 191500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 8 | 20230714 | 191400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 9 | 20230714 | 191300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 10 | 20230714 | 191200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 11 | 20230714 | 191100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 12 | 20230714 | 191000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 13 | 20230714 | 190900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 14 | 20230714 | 190800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 15 | 20230714 | 190700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 16 | 20230714 | 190600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 17 | 20230714 | 190500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 18 | 20230714 | 190400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 19 | 20230714 | 190300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 20 | 20230714 | 190200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 21 | 20230714 | 190100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 22 | 20230714 | 190000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 23 | 20230714 | 185900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 24 | 20230714 | 185800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 25 | 20230714 | 185700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 26 | 20230714 | 185600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 27 | 20230714 | 185500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 28 | 20230714 | 185400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 29 | 20230714 | 185300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 30 | 20230714 | 185200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 31 | 20230714 | 185100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 32 | 20230714 | 185000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 2677 |
| 33 | 20230714 | 184900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 34 | 20230714 | 184800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 35 | 20230714 | 184700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 36 | 20230714 | 184600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 37 | 20230714 | 184500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 38 | 20230714 | 184400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 39 | 20230714 | 184300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 40 | 20230714 | 184200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 41 | 20230714 | 184100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 42 | 20230714 | 184000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 43 | 20230714 | 183900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 44 | 20230714 | 183800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 45 | 20230714 | 183700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 46 | 20230714 | 183600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 47 | 20230714 | 183500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 48 | 20230714 | 183400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 49 | 20230714 | 183300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 50 | 20230714 | 183200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 51 | 20230714 | 183100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 52 | 20230714 | 183000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 53 | 20230714 | 182900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 54 | 20230714 | 182800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 55 | 20230714 | 182700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 56 | 20230714 | 182600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 57 | 20230714 | 182500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 58 | 20230714 | 182400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 59 | 20230714 | 182300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 60 | 20230714 | 182200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 61 | 20230714 | 182100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 62 | 20230714 | 182000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 2677 |
| 63 | 20230714 | 181900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 64 | 20230714 | 181800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 65 | 20230714 | 181700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 66 | 20230714 | 181600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 67 | 20230714 | 181500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 68 | 20230714 | 181400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 69 | 20230714 | 181300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 70 | 20230714 | 181200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 71 | 20230714 | 181100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 72 | 20230714 | 181000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 73 | 20230714 | 180900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 74 | 20230714 | 180800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 75 | 20230714 | 180700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 76 | 20230714 | 180600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 77 | 20230714 | 180500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 78 | 20230714 | 180400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 79 | 20230714 | 180300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 80 | 20230714 | 180200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 81 | 20230714 | 180100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 82 | 20230714 | 180000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 83 | 20230714 | 175900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 84 | 20230714 | 175800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 85 | 20230714 | 175700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 86 | 20230714 | 175600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 87 | 20230714 | 175500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 88 | 20230714 | 175400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 89 | 20230714 | 175300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 90 | 20230714 | 175200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 91 | 20230714 | 175100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 92 | 20230714 | 175000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 2677 |
| 93 | 20230714 | 174900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 94 | 20230714 | 174800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 95 | 20230714 | 174700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 96 | 20230714 | 174600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 97 | 20230714 | 174500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 98 | 20230714 | 174400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 99 | 20230714 | 174300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 100 | 20230714 | 174200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 101 | 20230714 | 174100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 102 | 20230714 | 174000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 103 | 20230714 | 173900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 104 | 20230714 | 173800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 105 | 20230714 | 173700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 106 | 20230714 | 173600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 107 | 20230714 | 173500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 108 | 20230714 | 173400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 109 | 20230714 | 173300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 110 | 20230714 | 173200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 111 | 20230714 | 173100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 112 | 20230714 | 173000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 113 | 20230714 | 172900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 114 | 20230714 | 172800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 115 | 20230714 | 172700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 116 | 20230714 | 172600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 117 | 20230714 | 172500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 118 | 20230714 | 172400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 119 | 20230714 | 172300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 120 | 20230714 | 172200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 121 | 20230714 | 172100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 122 | 20230714 | 172000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 2677 |
| 123 | 20230714 | 171900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 124 | 20230714 | 171800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 125 | 20230714 | 171700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 126 | 20230714 | 171600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 127 | 20230714 | 171500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 128 | 20230714 | 171400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 129 | 20230714 | 171300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 130 | 20230714 | 171200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 131 | 20230714 | 171100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 132 | 20230714 | 171000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 133 | 20230714 | 170900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 134 | 20230714 | 170800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 135 | 20230714 | 170700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 136 | 20230714 | 170600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 137 | 20230714 | 170500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 138 | 20230714 | 170400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 139 | 20230714 | 170300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 140 | 20230714 | 170200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 141 | 20230714 | 170100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 142 | 20230714 | 170000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 143 | 20230714 | 165900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 144 | 20230714 | 165800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 145 | 20230714 | 165700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 146 | 20230714 | 165600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 147 | 20230714 | 165500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 148 | 20230714 | 165400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 149 | 20230714 | 165300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 150 | 20230714 | 165200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 151 | 20230714 | 165100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 152 | 20230714 | 165000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 2677 |
| 153 | 20230714 | 164900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 154 | 20230714 | 164800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 155 | 20230714 | 164700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 156 | 20230714 | 164600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 157 | 20230714 | 164500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 158 | 20230714 | 164400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 159 | 20230714 | 164300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 160 | 20230714 | 164200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 161 | 20230714 | 164100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 162 | 20230714 | 164000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 163 | 20230714 | 163900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 164 | 20230714 | 163800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 165 | 20230714 | 163700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 166 | 20230714 | 163600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 167 | 20230714 | 163500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 168 | 20230714 | 163400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 169 | 20230714 | 163300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 170 | 20230714 | 163200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 171 | 20230714 | 163100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 172 | 20230714 | 163000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 173 | 20230714 | 162900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 174 | 20230714 | 162800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 175 | 20230714 | 162700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 176 | 20230714 | 162600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 177 | 20230714 | 162500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 178 | 20230714 | 162400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 179 | 20230714 | 162300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 180 | 20230714 | 162200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 181 | 20230714 | 162100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 182 | 20230714 | 162000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 2677 |
| 183 | 20230714 | 161900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 184 | 20230714 | 161800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 185 | 20230714 | 161700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 186 | 20230714 | 161600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 187 | 20230714 | 161500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 188 | 20230714 | 161400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 189 | 20230714 | 161300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 190 | 20230714 | 161200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 191 | 20230714 | 161100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 192 | 20230714 | 161000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 193 | 20230714 | 160900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 194 | 20230714 | 160800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 195 | 20230714 | 160700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 196 | 20230714 | 160600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 197 | 20230714 | 160500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 198 | 20230714 | 160400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 199 | 20230714 | 160300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 200 | 20230714 | 160200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 201 | 20230714 | 160100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 202 | 20230714 | 160000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 203 | 20230714 | 155900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 204 | 20230714 | 155800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 205 | 20230714 | 155700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 206 | 20230714 | 155600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 207 | 20230714 | 155500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 208 | 20230714 | 155400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 209 | 20230714 | 155300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 210 | 20230714 | 155200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 211 | 20230714 | 155100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 212 | 20230714 | 155000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 2677 |
| 213 | 20230714 | 154900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 214 | 20230714 | 154800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 215 | 20230714 | 154700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 216 | 20230714 | 154600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 217 | 20230714 | 154500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 218 | 20230714 | 154400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 219 | 20230714 | 154300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 220 | 20230714 | 154200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 221 | 20230714 | 154100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 222 | 20230714 | 154000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 223 | 20230714 | 153900 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 224 | 20230714 | 153800 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 225 | 20230714 | 153700 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 226 | 20230714 | 153600 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 227 | 20230714 | 153500 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 228 | 20230714 | 153400 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 229 | 20230714 | 153300 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 230 | 20230714 | 153200 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 231 | 20230714 | 153100 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 232 | 20230714 | 153000 | 7431589300 | 40900 | 40900 | 40900 | 40900 | 2677 |
| 233 | 20230714 | 152900 | 7322100000 | 40800 | 40800 | 40800 | 40800 | 0 |
| 234 | 20230714 | 152800 | 7322100000 | 40800 | 40800 | 40800 | 40800 | 0 |
| 235 | 20230714 | 152700 | 7322100000 | 40800 | 40800 | 40800 | 40800 | 0 |
| 236 | 20230714 | 152600 | 7322100000 | 40800 | 40800 | 40800 | 40800 | 0 |
| 237 | 20230714 | 152500 | 7322100000 | 40800 | 40800 | 40800 | 40800 | 0 |
| 238 | 20230714 | 152400 | 7322100000 | 40800 | 40800 | 40800 | 40800 | 0 |
| 239 | 20230714 | 152300 | 7322100000 | 40800 | 40800 | 40800 | 40800 | 0 |
| 240 | 20230714 | 152200 | 7322100000 | 40800 | 40800 | 40800 | 40800 | 0 |
| 241 | 20230714 | 152100 | 7322100000 | 40800 | 40800 | 40800 | 40800 | 0 |
| 242 | 20230714 | 152000 | 7322100000 | 40800 | 40800 | 40800 | 40800 | 0 |
| 243 | 20230714 | 151900 | 7322100000 | 40800 | 40850 | 40900 | 40800 | 721 |
| 244 | 20230714 | 151800 | 7292639150 | 40850 | 40850 | 40900 | 40800 | 515 |
| 245 | 20230714 | 151700 | 7271578000 | 40850 | 40850 | 40850 | 40800 | 566 |
| 246 | 20230714 | 151600 | 7248460100 | 40850 | 40900 | 40900 | 40800 | 347 |
| 247 | 20230714 | 151500 | 7234284100 | 40850 | 40850 | 40900 | 40800 | 695 |
| 248 | 20230714 | 151400 | 7205904700 | 40850 | 40750 | 40850 | 40750 | 211 |
| 249 | 20230714 | 151300 | 7197291500 | 40750 | 40800 | 40850 | 40750 | 165 |
| 250 | 20230714 | 151200 | 7190557850 | 40850 | 40700 | 40850 | 40700 | 241 |
| 251 | 20230714 | 151100 | 7180728500 | 40700 | 40800 | 40800 | 40700 | 187 |
| 252 | 20230714 | 151000 | 7173103850 | 40750 | 40750 | 40800 | 40750 | 152 |
| 253 | 20230714 | 150900 | 7166904800 | 40800 | 40850 | 40850 | 40800 | 167 |
| 254 | 20230714 | 150800 | 7160087850 | 40850 | 40900 | 40900 | 40700 | 341 |
| 255 | 20230714 | 150700 | 7146155950 | 40900 | 40850 | 40900 | 40850 | 408 |
| 256 | 20230714 | 150600 | 7129483350 | 40850 | 40800 | 40850 | 40800 | 315 |
| 257 | 20230714 | 150500 | 7116619600 | 40800 | 40750 | 40800 | 40750 | 493 |
| 258 | 20230714 | 150400 | 7096508400 | 40750 | 40750 | 40750 | 40750 | 257 |
| 259 | 20230714 | 150300 | 7086035650 | 40750 | 40750 | 40750 | 40700 | 204 |
| 260 | 20230714 | 150200 | 7077723050 | 40750 | 40600 | 40750 | 40600 | 458 |
| 261 | 20230714 | 150100 | 7059080200 | 40600 | 40650 | 40650 | 40550 | 423 |
| 262 | 20230714 | 150000 | 7041911100 | 40650 | 40750 | 40750 | 40650 | 177 |
| 263 | 20230714 | 145900 | 7034708000 | 40750 | 40700 | 40750 | 40700 | 157 |
| 264 | 20230714 | 145800 | 7028313350 | 40700 | 40650 | 40750 | 40650 | 305 |
| 265 | 20230714 | 145700 | 7015898550 | 40700 | 40650 | 40700 | 40600 | 52 |
| 266 | 20230714 | 145600 | 7013785650 | 40700 | 40750 | 40750 | 40650 | 590 |
| 267 | 20230714 | 145500 | 6989767600 | 40750 | 40600 | 40750 | 40600 | 144 |
| 268 | 20230714 | 145400 | 6983907450 | 40550 | 40400 | 40550 | 40400 | 930 |
| 269 | 20230714 | 145300 | 6946311000 | 40350 | 40450 | 40450 | 40350 | 242 |
| 270 | 20230714 | 145200 | 6936541950 | 40500 | 40550 | 40550 | 40500 | 92 |
| 271 | 20230714 | 145100 | 6932813300 | 40550 | 40500 | 40550 | 40400 | 1021 |
| 272 | 20230714 | 145000 | 6891541650 | 40550 | 40400 | 40550 | 40400 | 135 |
| 273 | 20230714 | 144900 | 6886074650 | 40350 | 40350 | 40400 | 40350 | 303 |
| 274 | 20230714 | 144800 | 6873844150 | 40350 | 40450 | 40500 | 40350 | 365 |
| 275 | 20230714 | 144700 | 6859104750 | 40450 | 40550 | 40550 | 40450 | 320 |
| 276 | 20230714 | 144600 | 6846152500 | 40500 | 40500 | 40550 | 40500 | 220 |
| 277 | 20230714 | 144500 | 6837239350 | 40500 | 40450 | 40550 | 40450 | 224 |
| 278 | 20230714 | 144400 | 6828175450 | 40450 | 40650 | 40650 | 40300 | 2700 |
| 279 | 20230714 | 144300 | 6718989800 | 40700 | 40550 | 40700 | 40550 | 168 |
| 280 | 20230714 | 144200 | 6712161850 | 40600 | 40700 | 40700 | 40500 | 560 |
| 281 | 20230714 | 144100 | 6689444850 | 40650 | 40650 | 40650 | 40600 | 32 |
| 282 | 20230714 | 144000 | 6688144500 | 40650 | 40650 | 40650 | 40600 | 144 |
| 283 | 20230714 | 143900 | 6682295350 | 40650 | 40750 | 40750 | 40650 | 90 |
| 284 | 20230714 | 143800 | 6678629850 | 40700 | 40650 | 40700 | 40650 | 227 |
| 285 | 20230714 | 143700 | 6669400950 | 40650 | 40650 | 40650 | 40650 | 8 |
| 286 | 20230714 | 143600 | 6669075750 | 40650 | 40650 | 40750 | 40600 | 136 |
| 287 | 20230714 | 143500 | 6663547300 | 40650 | 40550 | 40750 | 40550 | 245 |
| 288 | 20230714 | 143400 | 6653589200 | 40600 | 40750 | 40850 | 40600 | 1101 |
| 289 | 20230714 | 143300 | 6608817150 | 40800 | 40850 | 40850 | 40800 | 61 |
| 290 | 20230714 | 143200 | 6606325550 | 40850 | 40750 | 40850 | 40750 | 71 |
| 291 | 20230714 | 143100 | 6603429200 | 40750 | 40850 | 40850 | 40750 | 417 |
| 292 | 20230714 | 143000 | 6586426850 | 40850 | 40850 | 40850 | 40850 | 54 |
| 293 | 20230714 | 142900 | 6584220950 | 40800 | 40800 | 40850 | 40800 | 55 |
| 294 | 20230714 | 142800 | 6581976800 | 40750 | 40800 | 40900 | 40750 | 308 |
| 295 | 20230714 | 142700 | 6569410300 | 40800 | 40950 | 40950 | 40800 | 458 |
| 296 | 20230714 | 142600 | 6550702750 | 40950 | 40850 | 40950 | 40850 | 1212 |
| 297 | 20230714 | 142500 | 6501076550 | 40900 | 40850 | 40900 | 40800 | 60 |
| 298 | 20230714 | 142400 | 6498626550 | 40850 | 40800 | 40900 | 40800 | 913 |
| 299 | 20230714 | 142300 | 6461327250 | 40850 | 40900 | 40950 | 40800 | 365 |
| 300 | 20230714 | 142200 | 6446420500 | 40900 | 40900 | 40900 | 40900 | 173 |
| 301 | 20230714 | 142100 | 6439344800 | 40900 | 40850 | 40950 | 40800 | 1365 |
| 302 | 20230714 | 142000 | 6383542000 | 40850 | 40800 | 40850 | 40800 | 362 |
| 303 | 20230714 | 141900 | 6368760150 | 40850 | 40800 | 40850 | 40750 | 646 |
| 304 | 20230714 | 141800 | 6342408500 | 40800 | 40850 | 40950 | 40800 | 993 |
| 305 | 20230714 | 141700 | 6301786800 | 40950 | 40950 | 40950 | 40850 | 212 |
| 306 | 20230714 | 141600 | 6293121350 | 40950 | 41050 | 41050 | 40900 | 1201 |
| 307 | 20230714 | 141500 | 6243937600 | 41050 | 41050 | 41050 | 41000 | 319 |
| 308 | 20230714 | 141400 | 6230849750 | 41050 | 41000 | 41050 | 40950 | 555 |
| 309 | 20230714 | 141300 | 6208103350 | 41000 | 40950 | 41000 | 40950 | 512 |
| 310 | 20230714 | 141200 | 6187135700 | 40950 | 40900 | 40950 | 40900 | 206 |
| 311 | 20230714 | 141100 | 6178704900 | 40950 | 40750 | 40950 | 40750 | 767 |
| 312 | 20230714 | 141000 | 6147373550 | 40750 | 40900 | 40950 | 40750 | 594 |
| 313 | 20230714 | 140900 | 6123118200 | 40900 | 40900 | 40950 | 40850 | 229 |
| 314 | 20230714 | 140800 | 6113757300 | 40900 | 41000 | 41000 | 40850 | 271 |
| 315 | 20230714 | 140700 | 6102672500 | 41000 | 41000 | 41000 | 41000 | 72 |
| 316 | 20230714 | 140600 | 6099720500 | 41000 | 40600 | 41000 | 40550 | 2265 |
| 317 | 20230714 | 140500 | 6007685450 | 40600 | 40650 | 40650 | 40600 | 1359 |
| 318 | 20230714 | 140400 | 5952495950 | 40650 | 40750 | 40800 | 40650 | 300 |
| 319 | 20230714 | 140300 | 5940281550 | 40800 | 40800 | 40850 | 40700 | 462 |
| 320 | 20230714 | 140200 | 5921432850 | 40800 | 40750 | 40950 | 40700 | 2321 |
| 321 | 20230714 | 140100 | 5826770300 | 40750 | 40800 | 41150 | 40750 | 5318 |
| 322 | 20230714 | 140000 | 5609519800 | 40850 | 41000 | 41150 | 40850 | 2229 |
| 323 | 20230714 | 135900 | 5518197900 | 41000 | 41100 | 41150 | 40950 | 2009 |
| 324 | 20230714 | 135800 | 5435724300 | 41100 | 41250 | 41300 | 41100 | 2331 |
| 325 | 20230714 | 135700 | 5339677800 | 41300 | 40800 | 41300 | 40800 | 8266 |
| 326 | 20230714 | 135600 | 5000373850 | 40750 | 40800 | 40850 | 40750 | 144 |
| 327 | 20230714 | 135500 | 4994498650 | 40800 | 40750 | 40800 | 40750 | 303 |
| 328 | 20230714 | 135400 | 4982143800 | 40700 | 40700 | 40750 | 40700 | 334 |
| 329 | 20230714 | 135300 | 4968544850 | 40750 | 40800 | 40800 | 40650 | 701 |
| 330 | 20230714 | 135200 | 4939979850 | 40800 | 40650 | 40800 | 40600 | 593 |
| 331 | 20230714 | 135100 | 4915815050 | 40700 | 40650 | 40700 | 40650 | 59 |
| 332 | 20230714 | 135000 | 4913416350 | 40700 | 40700 | 40700 | 40600 | 48 |
| 333 | 20230714 | 134900 | 4911464350 | 40700 | 40800 | 40800 | 40700 | 76 |
| 334 | 20230714 | 134800 | 4908366250 | 40800 | 40600 | 40800 | 40600 | 400 |
| 335 | 20230714 | 134700 | 4892091750 | 40650 | 40600 | 40650 | 40600 | 448 |
| 336 | 20230714 | 134600 | 4873891850 | 40600 | 40650 | 40650 | 40600 | 9 |
| 337 | 20230714 | 134500 | 4873526100 | 40650 | 40550 | 40650 | 40550 | 554 |
| 338 | 20230714 | 134400 | 4851037500 | 40500 | 40400 | 40500 | 40400 | 1709 |
| 339 | 20230714 | 134300 | 4781908250 | 40400 | 40400 | 40400 | 40400 | 4 |
| 340 | 20230714 | 134200 | 4781746650 | 40350 | 40400 | 40400 | 40350 | 76 |
| 341 | 20230714 | 134100 | 4778679850 | 40400 | 40400 | 40400 | 40400 | 281 |
| 342 | 20230714 | 134000 | 4767327450 | 40450 | 40300 | 40450 | 40300 | 707 |
| 343 | 20230714 | 133900 | 4738802300 | 40300 | 40300 | 40300 | 40250 | 154 |
| 344 | 20230714 | 133800 | 4732596500 | 40300 | 40450 | 40500 | 40300 | 809 |
| 345 | 20230714 | 133700 | 4699924550 | 40500 | 40450 | 40500 | 40450 | 29 |
| 346 | 20230714 | 133600 | 4698751150 | 40450 | 40400 | 40450 | 40400 | 351 |
| 347 | 20230714 | 133500 | 4684556250 | 40450 | 40400 | 40450 | 40400 | 53 |
| 348 | 20230714 | 133400 | 4682414450 | 40450 | 40450 | 40450 | 40400 | 242 |
| 349 | 20230714 | 133300 | 4672626200 | 40400 | 40400 | 40450 | 40350 | 871 |
| 350 | 20230714 | 133200 | 4637410300 | 40450 | 40400 | 40450 | 40400 | 136 |
| 351 | 20230714 | 133100 | 4631911050 | 40350 | 40300 | 40350 | 40300 | 109 |
| 352 | 20230714 | 133000 | 4627517150 | 40300 | 40450 | 40450 | 40300 | 103 |
| 353 | 20230714 | 132900 | 4623362150 | 40350 | 40400 | 40450 | 40350 | 86 |
| 354 | 20230714 | 132800 | 4619890300 | 40450 | 40350 | 40450 | 40350 | 204 |
| 355 | 20230714 | 132700 | 4611657650 | 40400 | 40450 | 40450 | 40350 | 91 |
| 356 | 20230714 | 132600 | 4607981300 | 40450 | 40450 | 40450 | 40450 | 17 |
| 357 | 20230714 | 132500 | 4607293650 | 40450 | 40450 | 40450 | 40400 | 50 |
| 358 | 20230714 | 132400 | 4605272150 | 40450 | 40450 | 40500 | 40400 | 88 |
| 359 | 20230714 | 132300 | 4601715950 | 40450 | 40500 | 40500 | 40450 | 76 |
| 360 | 20230714 | 132200 | 4598641700 | 40450 | 40500 | 40500 | 40450 | 155 |
| 361 | 20230714 | 132100 | 4592370900 | 40500 | 40500 | 40550 | 40500 | 78 |
| 362 | 20230714 | 132000 | 4589211500 | 40550 | 40600 | 40600 | 40550 | 120 |
| 363 | 20230714 | 131900 | 4584344050 | 40600 | 40600 | 40650 | 40550 | 589 |
| 364 | 20230714 | 131800 | 4560444800 | 40600 | 40600 | 40650 | 40600 | 57 |
| 365 | 20230714 | 131700 | 4558128150 | 40600 | 40600 | 40600 | 40500 | 170 |
| 366 | 20230714 | 131600 | 4551237400 | 40500 | 40800 | 40800 | 40500 | 391 |
| 367 | 20230714 | 131500 | 4535353250 | 40850 | 40900 | 40950 | 40800 | 1039 |
| 368 | 20230714 | 131400 | 4492859550 | 40900 | 40400 | 40950 | 40400 | 5500 |
| 369 | 20230714 | 131300 | 4268819050 | 40400 | 40350 | 40500 | 40300 | 1377 |
| 370 | 20230714 | 131200 | 4213230950 | 40400 | 40400 | 40400 | 40300 | 814 |
| 371 | 20230714 | 131100 | 4180382250 | 40400 | 40350 | 40400 | 40350 | 282 |
| 372 | 20230714 | 131000 | 4168999250 | 40400 | 40500 | 40500 | 40400 | 1062 |
| 373 | 20230714 | 130900 | 4126049100 | 40500 | 40600 | 40600 | 40500 | 643 |
| 374 | 20230714 | 130800 | 4099980250 | 40600 | 40500 | 40600 | 40450 | 630 |
| 375 | 20230714 | 130700 | 4074474300 | 40500 | 40500 | 40500 | 40400 | 1182 |
| 376 | 20230714 | 130600 | 4026661400 | 40500 | 40550 | 40550 | 40450 | 752 |
| 377 | 20230714 | 130500 | 3996204500 | 40550 | 40750 | 40800 | 40400 | 2836 |
| 378 | 20230714 | 130400 | 3880877550 | 40750 | 40800 | 40850 | 40750 | 1316 |
| 379 | 20230714 | 130300 | 3827167650 | 40800 | 40700 | 40900 | 40650 | 2921 |
| 380 | 20230714 | 130200 | 3708069150 | 40650 | 40600 | 40700 | 40600 | 2660 |
| 381 | 20230714 | 130100 | 3599981100 | 40600 | 40450 | 40600 | 40450 | 1337 |
| 382 | 20230714 | 130000 | 3545840150 | 40400 | 40350 | 40450 | 40350 | 1404 |
| 383 | 20230714 | 125900 | 3489092450 | 40300 | 40400 | 40400 | 40200 | 1524 |
| 384 | 20230714 | 125800 | 3427650050 | 40400 | 40450 | 40500 | 40350 | 471 |
| 385 | 20230714 | 125700 | 3408611100 | 40450 | 40200 | 40450 | 40200 | 4067 |
| 386 | 20230714 | 125600 | 3244594650 | 40150 | 40100 | 40150 | 40100 | 386 |
| 387 | 20230714 | 125500 | 3229099900 | 40100 | 40050 | 40100 | 40000 | 991 |
| 388 | 20230714 | 125400 | 3189395000 | 40000 | 39900 | 40050 | 39900 | 589 |
| 389 | 20230714 | 125300 | 3165834000 | 40000 | 39850 | 40000 | 39850 | 554 |
| 390 | 20230714 | 125200 | 3143682600 | 39950 | 39900 | 39950 | 39850 | 137 |
| 391 | 20230714 | 125100 | 3138216300 | 39900 | 39950 | 40000 | 39900 | 402 |
| 392 | 20230714 | 125000 | 3122143000 | 39900 | 39900 | 40000 | 39900 | 286 |
| 393 | 20230714 | 124900 | 3110706000 | 40000 | 39900 | 40000 | 39900 | 402 |
| 394 | 20230714 | 124800 | 3094642350 | 40000 | 39950 | 40000 | 39900 | 990 |
| 395 | 20230714 | 124700 | 3055044750 | 40000 | 39900 | 40000 | 39900 | 801 |
| 396 | 20230714 | 124600 | 3023036450 | 39950 | 40000 | 40000 | 39950 | 1337 |
| 397 | 20230714 | 124500 | 2969576750 | 40000 | 39700 | 40050 | 39700 | 3749 |
| 398 | 20230714 | 124400 | 2819915850 | 39700 | 39700 | 39750 | 39650 | 665 |
| 399 | 20230714 | 124300 | 2793492000 | 39650 | 39700 | 39700 | 39650 | 83 |
| 400 | 20230714 | 124200 | 2790200800 | 39700 | 39650 | 39700 | 39650 | 220 |
| 401 | 20230714 | 124100 | 2781469100 | 39700 | 39700 | 39700 | 39650 | 111 |
| 402 | 20230714 | 124000 | 2777063550 | 39700 | 39650 | 39700 | 39650 | 300 |
| 403 | 20230714 | 123900 | 2765156600 | 39650 | 39500 | 39650 | 39500 | 2151 |
| 404 | 20230714 | 123800 | 2680096650 | 39500 | 39500 | 39500 | 39450 | 275 |
| 405 | 20230714 | 123700 | 2669236350 | 39500 | 39450 | 39500 | 39450 | 683 |
| 406 | 20230714 | 123600 | 2642271350 | 39400 | 39300 | 39400 | 39300 | 344 |
| 407 | 20230714 | 123500 | 2628725850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 408 | 20230714 | 123400 | 2628725850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 409 | 20230714 | 123300 | 2628725850 | 39200 | 39150 | 39200 | 39150 | 383 |
| 410 | 20230714 | 123200 | 2613717250 | 39200 | 39200 | 39200 | 39200 | 1 |
| 411 | 20230714 | 123100 | 2613678050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 412 | 20230714 | 123000 | 2613678050 | 39200 | 39200 | 39200 | 39200 | 3 |
| 413 | 20230714 | 122900 | 2613560450 | 39150 | 39200 | 39200 | 39150 | 224 |
| 414 | 20230714 | 122800 | 2604787850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 415 | 20230714 | 122700 | 2604787850 | 39200 | 39250 | 39250 | 39200 | 63 |
| 416 | 20230714 | 122600 | 2602318200 | 39250 | 39250 | 39250 | 39250 | 4 |
| 417 | 20230714 | 122500 | 2602161200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 418 | 20230714 | 122400 | 2602161200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 419 | 20230714 | 122300 | 2602161200 | 39250 | 39250 | 39250 | 39250 | 71 |
| 420 | 20230714 | 122200 | 2599374450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 421 | 20230714 | 122100 | 2599374450 | 39250 | 39250 | 39250 | 39250 | 2 |
| 422 | 20230714 | 122000 | 2599295950 | 39250 | 39250 | 39250 | 39250 | 8 |
| 423 | 20230714 | 121900 | 2598981950 | 39250 | 39250 | 39250 | 39250 | 21 |
| 424 | 20230714 | 121800 | 2598157700 | 39250 | 39300 | 39300 | 39250 | 152 |
| 425 | 20230714 | 121700 | 2592190550 | 39300 | 39300 | 39300 | 39300 | 231 |
| 426 | 20230714 | 121600 | 2583112250 | 39350 | 39350 | 39350 | 39350 | 0 |
| 427 | 20230714 | 121500 | 2583112250 | 39350 | 39300 | 39350 | 39300 | 154 |
| 428 | 20230714 | 121400 | 2577054850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 429 | 20230714 | 121300 | 2577054850 | 39300 | 39300 | 39350 | 39300 | 82 |
| 430 | 20230714 | 121200 | 2573831650 | 39300 | 39300 | 39300 | 39300 | 20 |
| 431 | 20230714 | 121100 | 2573045650 | 39300 | 39300 | 39300 | 39300 | 0 |
| 432 | 20230714 | 121000 | 2573045650 | 39300 | 39300 | 39300 | 39300 | 26 |
| 433 | 20230714 | 120900 | 2572023850 | 39300 | 39300 | 39300 | 39300 | 59 |
| 434 | 20230714 | 120800 | 2569705150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 435 | 20230714 | 120700 | 2569705150 | 39350 | 39350 | 39350 | 39350 | 3 |
| 436 | 20230714 | 120600 | 2569587100 | 39350 | 39350 | 39350 | 39350 | 1 |
| 437 | 20230714 | 120500 | 2569547750 | 39300 | 39300 | 39300 | 39300 | 154 |
| 438 | 20230714 | 120400 | 2563495550 | 39300 | 39300 | 39300 | 39300 | 20 |
| 439 | 20230714 | 120300 | 2562709550 | 39350 | 39350 | 39350 | 39350 | 2 |
| 440 | 20230714 | 120200 | 2562630850 | 39350 | 39350 | 39350 | 39350 | 2 |
| 441 | 20230714 | 120100 | 2562552150 | 39300 | 39350 | 39350 | 39300 | 32 |
| 442 | 20230714 | 120000 | 2561293300 | 39350 | 39450 | 39500 | 39350 | 86 |
| 443 | 20230714 | 115900 | 2557906550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 444 | 20230714 | 115800 | 2557906550 | 39500 | 39500 | 39500 | 39500 | 3 |
| 445 | 20230714 | 115700 | 2557788050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 446 | 20230714 | 115600 | 2557788050 | 39400 | 39400 | 39400 | 39400 | 28 |
| 447 | 20230714 | 115500 | 2556684850 | 39400 | 39400 | 39400 | 39400 | 20 |
| 448 | 20230714 | 115400 | 2555896850 | 39500 | 39500 | 39500 | 39500 | 3 |
| 449 | 20230714 | 115300 | 2555778350 | 39450 | 39550 | 39550 | 39450 | 32 |
| 450 | 20230714 | 115200 | 2554515450 | 39450 | 39450 | 39550 | 39450 | 57 |
| 451 | 20230714 | 115100 | 2552266300 | 39600 | 39450 | 39600 | 39450 | 51 |
| 452 | 20230714 | 115000 | 2550251650 | 39500 | 39400 | 39500 | 39400 | 6 |
| 453 | 20230714 | 114900 | 2550014800 | 39450 | 39500 | 39500 | 39450 | 30 |
| 454 | 20230714 | 114800 | 2548829850 | 39500 | 39450 | 39500 | 39450 | 35 |
| 455 | 20230714 | 114700 | 2547449050 | 39450 | 39450 | 39500 | 39450 | 26 |
| 456 | 20230714 | 114600 | 2546423150 | 39500 | 39450 | 39500 | 39450 | 14 |
| 457 | 20230714 | 114500 | 2545870750 | 39400 | 39350 | 39400 | 39350 | 74 |
| 458 | 20230714 | 114400 | 2542957650 | 39350 | 39350 | 39350 | 39350 | 91 |
| 459 | 20230714 | 114300 | 2539376800 | 39350 | 39350 | 39350 | 39350 | 8 |
| 460 | 20230714 | 114200 | 2539062000 | 39350 | 39350 | 39350 | 39350 | 20 |
| 461 | 20230714 | 114100 | 2538275000 | 39350 | 39400 | 39400 | 39350 | 6 |
| 462 | 20230714 | 114000 | 2538038750 | 39400 | 39400 | 39400 | 39400 | 4 |
| 463 | 20230714 | 113900 | 2537881150 | 39300 | 39300 | 39400 | 39300 | 308 |
| 464 | 20230714 | 113800 | 2525772050 | 39400 | 39400 | 39400 | 39300 | 170 |
| 465 | 20230714 | 113700 | 2519088750 | 39400 | 39350 | 39400 | 39350 | 12 |
| 466 | 20230714 | 113600 | 2518616450 | 39400 | 39400 | 39400 | 39400 | 3 |
| 467 | 20230714 | 113500 | 2518498250 | 39300 | 39350 | 39400 | 39300 | 550 |
| 468 | 20230714 | 113400 | 2496879800 | 39350 | 39300 | 39350 | 39300 | 142 |
| 469 | 20230714 | 113300 | 2491299150 | 39350 | 39350 | 39350 | 39350 | 1 |
| 470 | 20230714 | 113200 | 2491259800 | 39350 | 39350 | 39350 | 39350 | 3 |
| 471 | 20230714 | 113100 | 2491141750 | 39400 | 39400 | 39400 | 39400 | 4 |
| 472 | 20230714 | 113000 | 2490984150 | 39250 | 39450 | 39450 | 39250 | 6 |
| 473 | 20230714 | 112900 | 2490748450 | 39450 | 39450 | 39450 | 39450 | 3 |
| 474 | 20230714 | 112800 | 2490630100 | 39450 | 39450 | 39450 | 39450 | 40 |
| 475 | 20230714 | 112700 | 2489052100 | 39400 | 39450 | 39450 | 39300 | 428 |
| 476 | 20230714 | 112600 | 2472210000 | 39350 | 39400 | 39400 | 39350 | 51 |
| 477 | 20230714 | 112500 | 2470203100 | 39400 | 39400 | 39400 | 39400 | 3 |
| 478 | 20230714 | 112400 | 2470084900 | 39400 | 39400 | 39400 | 39400 | 39 |
| 479 | 20230714 | 112300 | 2468548300 | 39400 | 39450 | 39450 | 39400 | 4 |
| 480 | 20230714 | 112200 | 2468390550 | 39350 | 39200 | 39400 | 39200 | 1087 |
| 481 | 20230714 | 112100 | 2425632550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 482 | 20230714 | 112000 | 2425632550 | 39200 | 39200 | 39200 | 39200 | 4 |
| 483 | 20230714 | 111900 | 2425475750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 484 | 20230714 | 111800 | 2425475750 | 39200 | 39200 | 39200 | 39200 | 4 |
| 485 | 20230714 | 111700 | 2425318950 | 39150 | 39150 | 39150 | 39150 | 8 |
| 486 | 20230714 | 111600 | 2425005750 | 39200 | 39200 | 39200 | 39200 | 36 |
| 487 | 20230714 | 111500 | 2423594550 | 39150 | 39200 | 39200 | 39150 | 2 |
| 488 | 20230714 | 111400 | 2423516200 | 39200 | 39200 | 39200 | 39200 | 3 |
| 489 | 20230714 | 111300 | 2423398600 | 39200 | 39200 | 39200 | 39200 | 4 |
| 490 | 20230714 | 111200 | 2423241800 | 39100 | 39150 | 39150 | 39100 | 696 |
| 491 | 20230714 | 111100 | 2396026150 | 39150 | 39150 | 39200 | 39150 | 109 |
| 492 | 20230714 | 111000 | 2391755900 | 39150 | 39200 | 39200 | 39150 | 204 |
| 493 | 20230714 | 110900 | 2383768750 | 39200 | 39250 | 39300 | 39200 | 33 |
| 494 | 20230714 | 110800 | 2382474750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 495 | 20230714 | 110700 | 2382474750 | 39300 | 39300 | 39300 | 39300 | 4 |
| 496 | 20230714 | 110600 | 2382317550 | 39200 | 39200 | 39200 | 39200 | 57 |
| 497 | 20230714 | 110500 | 2380083150 | 39250 | 39250 | 39250 | 39250 | 10 |
| 498 | 20230714 | 110400 | 2379690650 | 39200 | 39200 | 39200 | 39200 | 358 |
| 499 | 20230714 | 110300 | 2365657050 | 39150 | 39150 | 39150 | 39150 | 120 |
| 500 | 20230714 | 110200 | 2360959050 | 39200 | 39150 | 39200 | 39150 | 213 |
| 501 | 20230714 | 110100 | 2352619900 | 39150 | 39200 | 39200 | 39150 | 63 |
| 502 | 20230714 | 110000 | 2350152800 | 39200 | 39200 | 39200 | 39150 | 6 |
| 503 | 20230714 | 105900 | 2349917650 | 39200 | 39150 | 39200 | 39150 | 56 |
| 504 | 20230714 | 105800 | 2347723950 | 39250 | 39200 | 39250 | 39150 | 152 |
| 505 | 20230714 | 105700 | 2341767800 | 39200 | 39250 | 39250 | 39200 | 705 |
| 506 | 20230714 | 105600 | 2314120800 | 39300 | 39300 | 39300 | 39250 | 26 |
| 507 | 20230714 | 105500 | 2313099050 | 39350 | 39450 | 39450 | 39350 | 286 |
| 508 | 20230714 | 105400 | 2301833050 | 39450 | 39450 | 39450 | 39400 | 98 |
| 509 | 20230714 | 105300 | 2297970950 | 39500 | 39500 | 39500 | 39500 | 57 |
| 510 | 20230714 | 105200 | 2295719450 | 39450 | 39450 | 39450 | 39350 | 149 |
| 511 | 20230714 | 105100 | 2289845450 | 39450 | 39400 | 39450 | 39400 | 142 |
| 512 | 20230714 | 105000 | 2284245900 | 39400 | 39400 | 39400 | 39400 | 4 |
| 513 | 20230714 | 104900 | 2284088300 | 39400 | 39400 | 39400 | 39400 | 266 |
| 514 | 20230714 | 104800 | 2273607900 | 39350 | 39300 | 39350 | 39300 | 127 |
| 515 | 20230714 | 104700 | 2268614350 | 39250 | 39250 | 39250 | 39200 | 194 |
| 516 | 20230714 | 104600 | 2261000450 | 39250 | 39350 | 39350 | 39200 | 566 |
| 517 | 20230714 | 104500 | 2238804550 | 39350 | 39350 | 39350 | 39150 | 421 |
| 518 | 20230714 | 104400 | 2222287100 | 39300 | 39450 | 39450 | 39300 | 162 |
| 519 | 20230714 | 104300 | 2215919750 | 39300 | 39300 | 39400 | 39300 | 217 |
| 520 | 20230714 | 104200 | 2207382350 | 39350 | 39350 | 39400 | 39350 | 161 |
| 521 | 20230714 | 104100 | 2201042450 | 39350 | 39550 | 39550 | 39350 | 1072 |
| 522 | 20230714 | 104000 | 2158727350 | 39550 | 39550 | 39550 | 39550 | 3 |
| 523 | 20230714 | 103900 | 2158608700 | 39500 | 39600 | 39600 | 39500 | 327 |
| 524 | 20230714 | 103800 | 2145685150 | 39600 | 39650 | 39700 | 39600 | 394 |
| 525 | 20230714 | 103700 | 2130065400 | 39700 | 39700 | 39700 | 39650 | 122 |
| 526 | 20230714 | 103600 | 2125222750 | 39700 | 39750 | 39750 | 39650 | 441 |
| 527 | 20230714 | 103500 | 2107721150 | 39750 | 39750 | 39750 | 39750 | 57 |
| 528 | 20230714 | 103400 | 2105455400 | 39700 | 39750 | 39750 | 39700 | 139 |
| 529 | 20230714 | 103300 | 2099935700 | 39750 | 39850 | 39850 | 39750 | 159 |
| 530 | 20230714 | 103200 | 2093604900 | 39850 | 39700 | 39900 | 39700 | 2163 |
| 531 | 20230714 | 103100 | 2007608350 | 39700 | 39550 | 39700 | 39500 | 1183 |
| 532 | 20230714 | 103000 | 1960786750 | 39500 | 39450 | 39500 | 39450 | 190 |
| 533 | 20230714 | 102900 | 1953282250 | 39500 | 39450 | 39500 | 39450 | 244 |
| 534 | 20230714 | 102800 | 1943645150 | 39500 | 39550 | 39550 | 39500 | 424 |
| 535 | 20230714 | 102700 | 1926889750 | 39550 | 39550 | 39550 | 39550 | 7 |
| 536 | 20230714 | 102600 | 1926612900 | 39500 | 39600 | 39600 | 39500 | 312 |
| 537 | 20230714 | 102500 | 1914270300 | 39500 | 39550 | 39600 | 39500 | 289 |
| 538 | 20230714 | 102400 | 1902845000 | 39650 | 39450 | 39650 | 39450 | 107 |
| 539 | 20230714 | 102300 | 1898614200 | 39500 | 39550 | 39650 | 39500 | 525 |
| 540 | 20230714 | 102200 | 1877822400 | 39550 | 39550 | 39550 | 39550 | 3 |
| 541 | 20230714 | 102100 | 1877703750 | 39400 | 39450 | 39450 | 39400 | 30 |
| 542 | 20230714 | 102000 | 1876521700 | 39550 | 39400 | 39550 | 39400 | 326 |
| 543 | 20230714 | 101900 | 1863676850 | 39350 | 39400 | 39400 | 39350 | 173 |
| 544 | 20230714 | 101800 | 1856866150 | 39400 | 39450 | 39450 | 39400 | 210 |
| 545 | 20230714 | 101700 | 1848587800 | 39450 | 39550 | 39550 | 39450 | 147 |
| 546 | 20230714 | 101600 | 1842782200 | 39550 | 39700 | 39700 | 39500 | 204 |
| 547 | 20230714 | 101500 | 1834703850 | 39700 | 39900 | 39900 | 39700 | 383 |
| 548 | 20230714 | 101400 | 1819461150 | 39900 | 39750 | 39900 | 39700 | 951 |
| 549 | 20230714 | 101300 | 1781581700 | 39800 | 39800 | 39850 | 39700 | 1530 |
| 550 | 20230714 | 101200 | 1720670700 | 39800 | 39450 | 39800 | 39450 | 1867 |
| 551 | 20230714 | 101100 | 1646700700 | 39500 | 39500 | 39500 | 39400 | 582 |
| 552 | 20230714 | 101000 | 1623736350 | 39500 | 39450 | 39550 | 39450 | 403 |
| 553 | 20230714 | 100900 | 1607826600 | 39450 | 39250 | 39450 | 39250 | 1647 |
| 554 | 20230714 | 100800 | 1543014700 | 39150 | 39250 | 39250 | 39150 | 303 |
| 555 | 20230714 | 100700 | 1531151150 | 39250 | 39150 | 39250 | 39150 | 8 |
| 556 | 20230714 | 100600 | 1530837850 | 39250 | 39250 | 39250 | 39250 | 63 |
| 557 | 20230714 | 100500 | 1528365100 | 39250 | 39150 | 39250 | 39150 | 87 |
| 558 | 20230714 | 100400 | 1524955750 | 39150 | 39100 | 39200 | 39100 | 282 |
| 559 | 20230714 | 100300 | 1513923000 | 39100 | 39100 | 39100 | 39100 | 20 |
| 560 | 20230714 | 100200 | 1513141000 | 39100 | 39100 | 39100 | 39000 | 114 |
| 561 | 20230714 | 100100 | 1508691150 | 39100 | 39000 | 39100 | 39000 | 228 |
| 562 | 20230714 | 100000 | 1499798550 | 38950 | 38950 | 38950 | 38950 | 4 |
| 563 | 20230714 | 095900 | 1499642750 | 38900 | 38950 | 38950 | 38900 | 30 |
| 564 | 20230714 | 095800 | 1498475600 | 38750 | 38850 | 38850 | 38750 | 50 |
| 565 | 20230714 | 095700 | 1496536700 | 38850 | 38750 | 38850 | 38750 | 194 |
| 566 | 20230714 | 095600 | 1489015400 | 38650 | 38750 | 38750 | 38650 | 2 |
| 567 | 20230714 | 095500 | 1488938000 | 38700 | 38750 | 38750 | 38700 | 20 |
| 568 | 20230714 | 095400 | 1488163850 | 38850 | 38750 | 38850 | 38700 | 86 |
| 569 | 20230714 | 095300 | 1484832000 | 38850 | 38750 | 38850 | 38700 | 220 |
| 570 | 20230714 | 095200 | 1476292150 | 38800 | 38850 | 38850 | 38800 | 66 |
| 571 | 20230714 | 095100 | 1473731200 | 38950 | 38850 | 38950 | 38850 | 5 |
| 572 | 20230714 | 095000 | 1473536650 | 38850 | 38850 | 38850 | 38850 | 6 |
| 573 | 20230714 | 094900 | 1473303550 | 38900 | 38850 | 38900 | 38850 | 4 |
| 574 | 20230714 | 094800 | 1473148000 | 38850 | 39100 | 39100 | 38850 | 3804 |
| 575 | 20230714 | 094700 | 1324659100 | 39050 | 39100 | 39100 | 39050 | 120 |
| 576 | 20230714 | 094600 | 1319969600 | 39100 | 39050 | 39100 | 39050 | 130 |
| 577 | 20230714 | 094500 | 1314892550 | 39100 | 39100 | 39100 | 39100 | 109 |
| 578 | 20230714 | 094400 | 1310630650 | 39100 | 39100 | 39100 | 39100 | 169 |
| 579 | 20230714 | 094300 | 1304022750 | 39100 | 39100 | 39100 | 39050 | 316 |
| 580 | 20230714 | 094200 | 1291682150 | 39100 | 39100 | 39100 | 39050 | 2838 |
| 581 | 20230714 | 094100 | 1180772900 | 39100 | 39150 | 39150 | 39100 | 218 |
| 582 | 20230714 | 094000 | 1172248500 | 39200 | 39100 | 39200 | 39100 | 691 |
| 583 | 20230714 | 093900 | 1145229250 | 39100 | 39150 | 39150 | 39100 | 273 |
| 584 | 20230714 | 093800 | 1134541500 | 39150 | 39250 | 39250 | 39150 | 126 |
| 585 | 20230714 | 093700 | 1129597850 | 39250 | 39250 | 39300 | 39200 | 208 |
| 586 | 20230714 | 093600 | 1121426300 | 39200 | 39400 | 39400 | 39200 | 4520 |
| 587 | 20230714 | 093500 | 943800300 | 39350 | 39450 | 39450 | 39350 | 256 |
| 588 | 20230714 | 093400 | 933714350 | 39450 | 39150 | 39450 | 39150 | 971 |
| 589 | 20230714 | 093300 | 895553750 | 39150 | 39200 | 39250 | 39150 | 402 |
| 590 | 20230714 | 093200 | 879796900 | 39200 | 39250 | 39350 | 39200 | 1036 |
| 591 | 20230714 | 093100 | 839108050 | 39250 | 39200 | 39250 | 39200 | 78 |
| 592 | 20230714 | 093000 | 836049950 | 39200 | 39150 | 39200 | 39150 | 212 |
| 593 | 20230714 | 092900 | 827748500 | 39200 | 39050 | 39200 | 39050 | 1748 |
| 594 | 20230714 | 092800 | 759403350 | 39050 | 39000 | 39100 | 39000 | 866 |
| 595 | 20230714 | 092700 | 725560500 | 39000 | 38900 | 39000 | 38900 | 1198 |
| 596 | 20230714 | 092600 | 678845950 | 38900 | 38650 | 38900 | 38600 | 536 |
| 597 | 20230714 | 092500 | 658120150 | 38600 | 38650 | 38650 | 38600 | 105 |
| 598 | 20230714 | 092400 | 654062500 | 38650 | 38700 | 38700 | 38650 | 505 |
| 599 | 20230714 | 092300 | 634535350 | 38700 | 38900 | 38900 | 38700 | 466 |
| 600 | 20230714 | 092200 | 616448800 | 39000 | 38950 | 39000 | 38950 | 123 |
| 601 | 20230714 | 092100 | 611657800 | 38950 | 38850 | 38950 | 38850 | 108 |
| 602 | 20230714 | 092000 | 607454500 | 38800 | 38800 | 38800 | 38800 | 8 |
| 603 | 20230714 | 091900 | 607144100 | 38950 | 38750 | 38950 | 38750 | 1179 |
| 604 | 20230714 | 091800 | 561335050 | 38850 | 38750 | 38850 | 38750 | 64 |
| 605 | 20230714 | 091700 | 558849550 | 38750 | 38550 | 38900 | 38550 | 705 |
| 606 | 20230714 | 091600 | 531569750 | 38700 | 38350 | 38700 | 38350 | 237 |
| 607 | 20230714 | 091500 | 522442200 | 38400 | 38350 | 38500 | 38300 | 1016 |
| 608 | 20230714 | 091400 | 483464650 | 38350 | 38350 | 38450 | 38350 | 1209 |
| 609 | 20230714 | 091300 | 437071100 | 38450 | 38450 | 38500 | 38400 | 554 |
| 610 | 20230714 | 091200 | 415795950 | 38450 | 38450 | 38500 | 38400 | 232 |
| 611 | 20230714 | 091100 | 406878900 | 38450 | 38450 | 38450 | 38450 | 83 |
| 612 | 20230714 | 091000 | 403687550 | 38400 | 38650 | 38650 | 38400 | 16 |
| 613 | 20230714 | 090900 | 403072150 | 38400 | 38550 | 38550 | 38400 | 1083 |
| 614 | 20230714 | 090800 | 361415950 | 38500 | 38450 | 38900 | 38450 | 1145 |
| 615 | 20230714 | 090700 | 317335800 | 38450 | 38500 | 38500 | 38250 | 3206 |
| 616 | 20230714 | 090600 | 194288650 | 38900 | 38750 | 38900 | 38500 | 1894 |
| 617 | 20230714 | 090500 | 121222200 | 38750 | 38700 | 38750 | 38700 | 456 |
| 618 | 20230714 | 090400 | 103555000 | 38700 | 38800 | 38950 | 38650 | 1105 |
| 619 | 20230714 | 090300 | 60742550 | 38800 | 38900 | 38950 | 38600 | 530 |
| 620 | 20230714 | 090200 | 40197100 | 38700 | 38700 | 38700 | 38700 | 32 |
| 621 | 20230714 | 090100 | 38958700 | 38700 | 38800 | 38800 | 38600 | 344 |
| 622 | 20230714 | 090000 | 25650400 | 38800 | 38600 | 38800 | 38600 | 664 |