35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 190700 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 22726 |
| 3 | 20230714 | 190600 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 4 | 20230714 | 190500 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 5 | 20230714 | 190400 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 6 | 20230714 | 190300 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 7 | 20230714 | 190200 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 8 | 20230714 | 190100 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 9 | 20230714 | 190000 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 10 | 20230714 | 185900 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 11 | 20230714 | 185800 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 12 | 20230714 | 185700 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 13 | 20230714 | 185600 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 14 | 20230714 | 185500 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 15 | 20230714 | 185400 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 16 | 20230714 | 185300 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 17 | 20230714 | 185200 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 18 | 20230714 | 185100 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 19 | 20230714 | 185000 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 20 | 20230714 | 184900 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 21 | 20230714 | 184800 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 22 | 20230714 | 184700 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 23 | 20230714 | 184600 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 24 | 20230714 | 184500 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 25 | 20230714 | 184400 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 26 | 20230714 | 184300 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 27 | 20230714 | 184200 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 28 | 20230714 | 184100 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 29 | 20230714 | 184000 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 30 | 20230714 | 183900 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 31 | 20230714 | 183800 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 32 | 20230714 | 183700 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 22726 |
| 33 | 20230714 | 183600 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 34 | 20230714 | 183500 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 35 | 20230714 | 183400 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 36 | 20230714 | 183300 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 37 | 20230714 | 183200 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 38 | 20230714 | 183100 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 39 | 20230714 | 183000 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 40 | 20230714 | 182900 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 41 | 20230714 | 182800 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 42 | 20230714 | 182700 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 43 | 20230714 | 182600 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 44 | 20230714 | 182500 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 45 | 20230714 | 182400 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 46 | 20230714 | 182300 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 47 | 20230714 | 182200 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 48 | 20230714 | 182100 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 49 | 20230714 | 182000 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 50 | 20230714 | 181900 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 51 | 20230714 | 181800 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 52 | 20230714 | 181700 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 53 | 20230714 | 181600 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 54 | 20230714 | 181500 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 55 | 20230714 | 181400 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 56 | 20230714 | 181300 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 57 | 20230714 | 181200 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 58 | 20230714 | 181100 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 59 | 20230714 | 181000 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 60 | 20230714 | 180900 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 61 | 20230714 | 180800 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 62 | 20230714 | 180700 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 22726 |
| 63 | 20230714 | 180600 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 64 | 20230714 | 180500 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 65 | 20230714 | 180400 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 66 | 20230714 | 180300 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 67 | 20230714 | 180200 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 68 | 20230714 | 180100 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 69 | 20230714 | 180000 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 70 | 20230714 | 175900 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 71 | 20230714 | 175800 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 72 | 20230714 | 175700 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 73 | 20230714 | 175600 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 74 | 20230714 | 175500 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 75 | 20230714 | 175400 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 76 | 20230714 | 175300 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 77 | 20230714 | 175200 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 78 | 20230714 | 175100 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 79 | 20230714 | 175000 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 80 | 20230714 | 174900 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 81 | 20230714 | 174800 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 82 | 20230714 | 174700 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 83 | 20230714 | 174600 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 84 | 20230714 | 174500 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 85 | 20230714 | 174400 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 86 | 20230714 | 174300 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 87 | 20230714 | 174200 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 88 | 20230714 | 174100 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 89 | 20230714 | 174000 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 90 | 20230714 | 173900 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 91 | 20230714 | 173800 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 92 | 20230714 | 173700 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 22726 |
| 93 | 20230714 | 173600 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 94 | 20230714 | 173500 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 95 | 20230714 | 173400 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 96 | 20230714 | 173300 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 97 | 20230714 | 173200 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 98 | 20230714 | 173100 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 99 | 20230714 | 173000 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 100 | 20230714 | 172900 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 101 | 20230714 | 172800 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 102 | 20230714 | 172700 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 103 | 20230714 | 172600 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 104 | 20230714 | 172500 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 105 | 20230714 | 172400 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 106 | 20230714 | 172300 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 107 | 20230714 | 172200 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 108 | 20230714 | 172100 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 109 | 20230714 | 172000 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 110 | 20230714 | 171900 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 111 | 20230714 | 171800 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 112 | 20230714 | 171700 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 113 | 20230714 | 171600 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 114 | 20230714 | 171500 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 115 | 20230714 | 171400 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 116 | 20230714 | 171300 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 117 | 20230714 | 171200 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 118 | 20230714 | 171100 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 119 | 20230714 | 171000 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 120 | 20230714 | 170900 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 121 | 20230714 | 170800 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 122 | 20230714 | 170700 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 22726 |
| 123 | 20230714 | 170600 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 124 | 20230714 | 170500 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 125 | 20230714 | 170400 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 126 | 20230714 | 170300 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 127 | 20230714 | 170200 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 128 | 20230714 | 170100 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 129 | 20230714 | 170000 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 130 | 20230714 | 165900 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 131 | 20230714 | 165800 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 132 | 20230714 | 165700 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 133 | 20230714 | 165600 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 134 | 20230714 | 165500 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 135 | 20230714 | 165400 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 136 | 20230714 | 165300 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 137 | 20230714 | 165200 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 138 | 20230714 | 165100 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 139 | 20230714 | 165000 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 140 | 20230714 | 164900 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 141 | 20230714 | 164800 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 142 | 20230714 | 164700 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 143 | 20230714 | 164600 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 144 | 20230714 | 164500 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 145 | 20230714 | 164400 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 146 | 20230714 | 164300 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 147 | 20230714 | 164200 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 148 | 20230714 | 164100 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 149 | 20230714 | 164000 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 150 | 20230714 | 163900 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 151 | 20230714 | 163800 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 152 | 20230714 | 163700 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 22726 |
| 153 | 20230714 | 163600 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 154 | 20230714 | 163500 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 155 | 20230714 | 163400 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 156 | 20230714 | 163300 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 157 | 20230714 | 163200 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 158 | 20230714 | 163100 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 159 | 20230714 | 163000 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 160 | 20230714 | 162900 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 161 | 20230714 | 162800 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 162 | 20230714 | 162700 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 163 | 20230714 | 162600 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 164 | 20230714 | 162500 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 165 | 20230714 | 162400 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 166 | 20230714 | 162300 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 167 | 20230714 | 162200 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 168 | 20230714 | 162100 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 169 | 20230714 | 162000 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 170 | 20230714 | 161900 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 171 | 20230714 | 161800 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 172 | 20230714 | 161700 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 173 | 20230714 | 161600 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 174 | 20230714 | 161500 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 175 | 20230714 | 161400 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 176 | 20230714 | 161300 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 177 | 20230714 | 161200 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 178 | 20230714 | 161100 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 179 | 20230714 | 161000 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 180 | 20230714 | 160900 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 181 | 20230714 | 160800 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 182 | 20230714 | 160700 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 22726 |
| 183 | 20230714 | 160600 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 184 | 20230714 | 160500 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 185 | 20230714 | 160400 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 186 | 20230714 | 160300 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 187 | 20230714 | 160200 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 188 | 20230714 | 160100 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 189 | 20230714 | 160000 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 190 | 20230714 | 155900 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 191 | 20230714 | 155800 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 192 | 20230714 | 155700 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 193 | 20230714 | 155600 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 194 | 20230714 | 155500 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 195 | 20230714 | 155400 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 196 | 20230714 | 155300 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 197 | 20230714 | 155200 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 198 | 20230714 | 155100 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 199 | 20230714 | 155000 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 200 | 20230714 | 154900 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 201 | 20230714 | 154800 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 202 | 20230714 | 154700 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 203 | 20230714 | 154600 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 204 | 20230714 | 154500 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 205 | 20230714 | 154400 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 206 | 20230714 | 154300 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 207 | 20230714 | 154200 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 208 | 20230714 | 154100 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 209 | 20230714 | 154000 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 210 | 20230714 | 153900 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 211 | 20230714 | 153800 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 212 | 20230714 | 153700 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 22726 |
| 213 | 20230714 | 153600 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 214 | 20230714 | 153500 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 215 | 20230714 | 153400 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 216 | 20230714 | 153300 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 217 | 20230714 | 153200 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 218 | 20230714 | 153100 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 0 |
| 219 | 20230714 | 153000 | 19494532100 | 104200 | 104200 | 104200 | 104200 | 22726 |
| 220 | 20230714 | 152900 | 17126482900 | 104100 | 104100 | 104100 | 104100 | 0 |
| 221 | 20230714 | 152800 | 17126482900 | 104100 | 104100 | 104100 | 104100 | 0 |
| 222 | 20230714 | 152700 | 17126482900 | 104100 | 104100 | 104100 | 104100 | 0 |
| 223 | 20230714 | 152600 | 17126482900 | 104100 | 104100 | 104100 | 104100 | 0 |
| 224 | 20230714 | 152500 | 17126482900 | 104100 | 104100 | 104100 | 104100 | 0 |
| 225 | 20230714 | 152400 | 17126482900 | 104100 | 104100 | 104100 | 104100 | 0 |
| 226 | 20230714 | 152300 | 17126482900 | 104100 | 104100 | 104100 | 104100 | 0 |
| 227 | 20230714 | 152200 | 17126482900 | 104100 | 104100 | 104100 | 104100 | 0 |
| 228 | 20230714 | 152100 | 17126482900 | 104100 | 104100 | 104100 | 104100 | 0 |
| 229 | 20230714 | 152000 | 17126482900 | 104100 | 104100 | 104100 | 104100 | 0 |
| 230 | 20230714 | 151900 | 17126482900 | 104100 | 103700 | 104100 | 103700 | 253 |
| 231 | 20230714 | 151800 | 17100188700 | 103900 | 103700 | 103900 | 103700 | 175 |
| 232 | 20230714 | 151700 | 17082024500 | 103700 | 103700 | 103800 | 103700 | 598 |
| 233 | 20230714 | 151600 | 17019965300 | 103800 | 103800 | 103800 | 103700 | 190 |
| 234 | 20230714 | 151500 | 17000255000 | 103700 | 103700 | 103800 | 103700 | 404 |
| 235 | 20230714 | 151400 | 16958357600 | 103700 | 103700 | 103700 | 103700 | 143 |
| 236 | 20230714 | 151300 | 16943528500 | 103700 | 103800 | 103900 | 103700 | 497 |
| 237 | 20230714 | 151200 | 16891942200 | 103800 | 103900 | 104000 | 103800 | 485 |
| 238 | 20230714 | 151100 | 16841558300 | 103900 | 103900 | 104000 | 103900 | 133 |
| 239 | 20230714 | 151000 | 16827738500 | 104100 | 104100 | 104100 | 103900 | 2665 |
| 240 | 20230714 | 150900 | 16550370100 | 104100 | 104100 | 104100 | 104000 | 397 |
| 241 | 20230714 | 150800 | 16509049600 | 104000 | 104000 | 104100 | 104000 | 681 |
| 242 | 20230714 | 150700 | 16438168900 | 104000 | 104000 | 104100 | 104000 | 282 |
| 243 | 20230714 | 150600 | 16408824300 | 104100 | 104000 | 104100 | 103900 | 867 |
| 244 | 20230714 | 150500 | 16318648000 | 104000 | 104000 | 104000 | 103900 | 174 |
| 245 | 20230714 | 150400 | 16300559500 | 103900 | 103900 | 104000 | 103900 | 192 |
| 246 | 20230714 | 150300 | 16280599500 | 103900 | 103900 | 104000 | 103900 | 176 |
| 247 | 20230714 | 150200 | 16262304300 | 104000 | 104000 | 104000 | 103900 | 134 |
| 248 | 20230714 | 150100 | 16248374800 | 103900 | 103900 | 104000 | 103900 | 257 |
| 249 | 20230714 | 150000 | 16221655000 | 103900 | 103900 | 104000 | 103900 | 680 |
| 250 | 20230714 | 145900 | 16150948100 | 103900 | 103900 | 104000 | 103900 | 134 |
| 251 | 20230714 | 145800 | 16137022800 | 103900 | 103900 | 104000 | 103900 | 477 |
| 252 | 20230714 | 145700 | 16087420000 | 103900 | 103900 | 104000 | 103900 | 140 |
| 253 | 20230714 | 145600 | 16072871600 | 103900 | 103900 | 104000 | 103900 | 106 |
| 254 | 20230714 | 145500 | 16061855900 | 104000 | 104000 | 104100 | 103900 | 350 |
| 255 | 20230714 | 145400 | 16025463300 | 104000 | 104000 | 104100 | 104000 | 91 |
| 256 | 20230714 | 145300 | 16015996700 | 104000 | 104000 | 104100 | 104000 | 107 |
| 257 | 20230714 | 145200 | 16004865900 | 104000 | 104000 | 104200 | 104000 | 675 |
| 258 | 20230714 | 145100 | 15934610800 | 104000 | 104200 | 104200 | 104000 | 785 |
| 259 | 20230714 | 145000 | 15852896700 | 104100 | 104000 | 104200 | 104000 | 354 |
| 260 | 20230714 | 144900 | 15816048700 | 104100 | 104000 | 104100 | 104000 | 2805 |
| 261 | 20230714 | 144800 | 15524134300 | 104100 | 104000 | 104100 | 104000 | 388 |
| 262 | 20230714 | 144700 | 15483767300 | 104100 | 104000 | 104100 | 104000 | 148 |
| 263 | 20230714 | 144600 | 15468372100 | 104100 | 104000 | 104100 | 104000 | 339 |
| 264 | 20230714 | 144500 | 15433112400 | 104100 | 103900 | 104100 | 103900 | 600 |
| 265 | 20230714 | 144400 | 15370711800 | 104000 | 103900 | 104000 | 103900 | 47 |
| 266 | 20230714 | 144300 | 15365825500 | 103900 | 103900 | 104000 | 103900 | 40 |
| 267 | 20230714 | 144200 | 15361666400 | 103900 | 103900 | 104000 | 103900 | 63 |
| 268 | 20230714 | 144100 | 15355118800 | 104000 | 103900 | 104000 | 103900 | 46 |
| 269 | 20230714 | 144000 | 15350337000 | 104000 | 103900 | 104000 | 103900 | 82 |
| 270 | 20230714 | 143900 | 15341814500 | 104000 | 103900 | 104000 | 103900 | 93 |
| 271 | 20230714 | 143800 | 15332144400 | 104000 | 104000 | 104000 | 103900 | 394 |
| 272 | 20230714 | 143700 | 15291171600 | 103900 | 103900 | 104000 | 103900 | 36 |
| 273 | 20230714 | 143600 | 15287428500 | 104000 | 104100 | 104100 | 103900 | 192 |
| 274 | 20230714 | 143500 | 15267460000 | 103900 | 104100 | 104100 | 103900 | 1158 |
| 275 | 20230714 | 143400 | 15147027700 | 104100 | 104000 | 104100 | 104000 | 86 |
| 276 | 20230714 | 143300 | 15138081200 | 104100 | 104100 | 104100 | 104000 | 1120 |
| 277 | 20230714 | 143200 | 15021493000 | 104000 | 104000 | 104100 | 104000 | 254 |
| 278 | 20230714 | 143100 | 14995055800 | 104000 | 104000 | 104100 | 104000 | 948 |
| 279 | 20230714 | 143000 | 14896400300 | 104000 | 104100 | 104100 | 104000 | 1153 |
| 280 | 20230714 | 142900 | 14776376900 | 104000 | 104000 | 104100 | 104000 | 63 |
| 281 | 20230714 | 142800 | 14769819700 | 104000 | 104000 | 104100 | 104000 | 103 |
| 282 | 20230714 | 142700 | 14759107500 | 104100 | 104100 | 104100 | 104000 | 434 |
| 283 | 20230714 | 142600 | 14713970700 | 104100 | 104000 | 104100 | 104000 | 135 |
| 284 | 20230714 | 142500 | 14699930500 | 104100 | 104000 | 104100 | 104000 | 3937 |
| 285 | 20230714 | 142400 | 14290089300 | 104000 | 104100 | 104100 | 104000 | 1484 |
| 286 | 20230714 | 142300 | 14135606600 | 104100 | 104000 | 104100 | 104000 | 55 |
| 287 | 20230714 | 142200 | 14129885700 | 104000 | 104100 | 104100 | 104000 | 53 |
| 288 | 20230714 | 142100 | 14124372400 | 104000 | 104100 | 104100 | 104000 | 41 |
| 289 | 20230714 | 142000 | 14120108100 | 104100 | 104000 | 104100 | 104000 | 36 |
| 290 | 20230714 | 141900 | 14116363700 | 104000 | 104000 | 104100 | 104000 | 48 |
| 291 | 20230714 | 141800 | 14111370000 | 104000 | 104000 | 104100 | 104000 | 23 |
| 292 | 20230714 | 141700 | 14108977900 | 104000 | 104100 | 104100 | 104000 | 237 |
| 293 | 20230714 | 141600 | 14084327200 | 104000 | 104100 | 104100 | 104000 | 25 |
| 294 | 20230714 | 141500 | 14081727000 | 104100 | 104100 | 104100 | 104000 | 47 |
| 295 | 20230714 | 141400 | 14076838100 | 104000 | 104100 | 104100 | 104000 | 529 |
| 296 | 20230714 | 141300 | 14021821700 | 104000 | 104000 | 104000 | 104000 | 22 |
| 297 | 20230714 | 141200 | 14019533700 | 104000 | 104000 | 104100 | 104000 | 263 |
| 298 | 20230714 | 141100 | 13992181400 | 104000 | 104100 | 104100 | 104000 | 228 |
| 299 | 20230714 | 141000 | 13968453100 | 104000 | 104000 | 104100 | 104000 | 125 |
| 300 | 20230714 | 140900 | 13955452800 | 104000 | 104000 | 104100 | 104000 | 16 |
| 301 | 20230714 | 140800 | 13953788600 | 104000 | 104100 | 104100 | 104000 | 49 |
| 302 | 20230714 | 140700 | 13948690400 | 104100 | 104000 | 104100 | 104000 | 67 |
| 303 | 20230714 | 140600 | 13941720300 | 104000 | 104000 | 104100 | 104000 | 17 |
| 304 | 20230714 | 140500 | 13939952200 | 104000 | 104000 | 104100 | 104000 | 21 |
| 305 | 20230714 | 140400 | 13937768000 | 104000 | 103800 | 104100 | 103800 | 900 |
| 306 | 20230714 | 140300 | 13844244000 | 103900 | 103900 | 103900 | 103800 | 350 |
| 307 | 20230714 | 140200 | 13807879100 | 103900 | 103900 | 103900 | 103800 | 211 |
| 308 | 20230714 | 140100 | 13785957200 | 103900 | 103900 | 103900 | 103800 | 222 |
| 309 | 20230714 | 140000 | 13762892000 | 103900 | 103900 | 103900 | 103800 | 27 |
| 310 | 20230714 | 135900 | 13760088800 | 103800 | 103800 | 103800 | 103800 | 102 |
| 311 | 20230714 | 135800 | 13749501200 | 103800 | 103900 | 103900 | 103800 | 85 |
| 312 | 20230714 | 135700 | 13740672900 | 103900 | 103800 | 103900 | 103800 | 61 |
| 313 | 20230714 | 135600 | 13734340500 | 103800 | 103800 | 103900 | 103800 | 88 |
| 314 | 20230714 | 135500 | 13725206000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 315 | 20230714 | 135400 | 13725206000 | 103900 | 103900 | 103900 | 103800 | 16 |
| 316 | 20230714 | 135300 | 13723544600 | 103900 | 104000 | 104000 | 103800 | 319 |
| 317 | 20230714 | 135200 | 13690369000 | 104000 | 103900 | 104100 | 103700 | 3954 |
| 318 | 20230714 | 135100 | 13279872300 | 104000 | 104000 | 104000 | 103900 | 25 |
| 319 | 20230714 | 135000 | 13277273300 | 104000 | 103900 | 104000 | 103900 | 18 |
| 320 | 20230714 | 134900 | 13275402800 | 103900 | 104000 | 104100 | 103900 | 2442 |
| 321 | 20230714 | 134800 | 13021432900 | 104100 | 104000 | 104100 | 104000 | 38 |
| 322 | 20230714 | 134700 | 13017479800 | 104000 | 104100 | 104100 | 104000 | 113 |
| 323 | 20230714 | 134600 | 13005717400 | 104000 | 104000 | 104100 | 104000 | 442 |
| 324 | 20230714 | 134500 | 12959747700 | 104000 | 104100 | 104100 | 104000 | 39 |
| 325 | 20230714 | 134400 | 12955691200 | 104000 | 104100 | 104100 | 104000 | 39 |
| 326 | 20230714 | 134300 | 12951633200 | 104100 | 104100 | 104100 | 104100 | 20 |
| 327 | 20230714 | 134200 | 12949551200 | 104100 | 104100 | 104100 | 104000 | 94 |
| 328 | 20230714 | 134100 | 12939767400 | 104100 | 104100 | 104100 | 104000 | 103 |
| 329 | 20230714 | 134000 | 12929046300 | 104100 | 104100 | 104100 | 104000 | 17 |
| 330 | 20230714 | 133900 | 12927277800 | 104100 | 104100 | 104100 | 104000 | 64 |
| 331 | 20230714 | 133800 | 12920621600 | 104100 | 104100 | 104100 | 104000 | 32 |
| 332 | 20230714 | 133700 | 12917292400 | 104100 | 104100 | 104100 | 104000 | 103 |
| 333 | 20230714 | 133600 | 12906579800 | 104100 | 104000 | 104100 | 104000 | 21 |
| 334 | 20230714 | 133500 | 12904394700 | 104100 | 104100 | 104100 | 104100 | 25 |
| 335 | 20230714 | 133400 | 12901792200 | 104000 | 104100 | 104100 | 104000 | 18 |
| 336 | 20230714 | 133300 | 12899919900 | 104000 | 104000 | 104000 | 104000 | 32 |
| 337 | 20230714 | 133200 | 12896591900 | 104100 | 104000 | 104100 | 104000 | 20 |
| 338 | 20230714 | 133100 | 12894511800 | 104000 | 104100 | 104100 | 104000 | 26 |
| 339 | 20230714 | 133000 | 12891807500 | 104000 | 103900 | 104100 | 103900 | 601 |
| 340 | 20230714 | 132900 | 12829304000 | 103900 | 103900 | 104000 | 103900 | 29 |
| 341 | 20230714 | 132800 | 12826290600 | 104000 | 104000 | 104000 | 103900 | 95 |
| 342 | 20230714 | 132700 | 12816418900 | 104000 | 103900 | 104000 | 103900 | 172 |
| 343 | 20230714 | 132600 | 12798544000 | 104000 | 104000 | 104000 | 104000 | 224 |
| 344 | 20230714 | 132500 | 12775248000 | 104000 | 104100 | 104100 | 104000 | 55 |
| 345 | 20230714 | 132400 | 12769523000 | 104000 | 104000 | 104100 | 104000 | 771 |
| 346 | 20230714 | 132300 | 12689338700 | 104000 | 104000 | 104000 | 104000 | 633 |
| 347 | 20230714 | 132200 | 12623506700 | 104000 | 104000 | 104100 | 104000 | 194 |
| 348 | 20230714 | 132100 | 12603330100 | 104000 | 104100 | 104100 | 104000 | 118 |
| 349 | 20230714 | 132000 | 12591057500 | 104100 | 104000 | 104100 | 104000 | 178 |
| 350 | 20230714 | 131900 | 12572534700 | 104000 | 104100 | 104100 | 103900 | 6571 |
| 351 | 20230714 | 131800 | 11888854900 | 104000 | 103900 | 104100 | 103900 | 4039 |
| 352 | 20230714 | 131700 | 11468602300 | 103900 | 104000 | 104000 | 103900 | 84 |
| 353 | 20230714 | 131600 | 11459870300 | 104000 | 103900 | 104000 | 103900 | 190 |
| 354 | 20230714 | 131500 | 11440124800 | 103900 | 103900 | 104000 | 103900 | 80 |
| 355 | 20230714 | 131400 | 11431808100 | 103900 | 104000 | 104000 | 103900 | 23 |
| 356 | 20230714 | 131300 | 11429417700 | 104000 | 103900 | 104000 | 103900 | 46 |
| 357 | 20230714 | 131200 | 11424634700 | 104000 | 104000 | 104000 | 103900 | 40 |
| 358 | 20230714 | 131100 | 11420476300 | 103900 | 104000 | 104000 | 103900 | 422 |
| 359 | 20230714 | 131000 | 11376588700 | 103900 | 104000 | 104000 | 103900 | 14 |
| 360 | 20230714 | 130900 | 11375133800 | 103900 | 104000 | 104000 | 103900 | 13 |
| 361 | 20230714 | 130800 | 11373782900 | 103900 | 103900 | 104000 | 103900 | 9 |
| 362 | 20230714 | 130700 | 11372847700 | 104000 | 103900 | 104000 | 103900 | 42 |
| 363 | 20230714 | 130600 | 11368480900 | 103900 | 103900 | 104000 | 103900 | 153 |
| 364 | 20230714 | 130500 | 11352569300 | 103900 | 104000 | 104000 | 103900 | 17 |
| 365 | 20230714 | 130400 | 11350802900 | 104000 | 103900 | 104000 | 103900 | 23 |
| 366 | 20230714 | 130300 | 11348411400 | 103900 | 104000 | 104000 | 103900 | 13 |
| 367 | 20230714 | 130200 | 11347060600 | 104000 | 104000 | 104000 | 103900 | 54 |
| 368 | 20230714 | 130100 | 11341446600 | 104000 | 104000 | 104000 | 103900 | 27 |
| 369 | 20230714 | 130000 | 11338639100 | 103900 | 104000 | 104000 | 103800 | 708 |
| 370 | 20230714 | 125900 | 11265052800 | 104000 | 103900 | 104000 | 103800 | 459 |
| 371 | 20230714 | 125800 | 11217364600 | 103900 | 103900 | 103900 | 103800 | 16 |
| 372 | 20230714 | 125700 | 11215702400 | 103900 | 103900 | 103900 | 103900 | 3 |
| 373 | 20230714 | 125600 | 11215390700 | 103900 | 104000 | 104000 | 103900 | 699 |
| 374 | 20230714 | 125500 | 11142764100 | 104000 | 103900 | 104000 | 103900 | 78 |
| 375 | 20230714 | 125400 | 11134659600 | 104000 | 103900 | 104000 | 103900 | 17 |
| 376 | 20230714 | 125300 | 11132892500 | 104000 | 103900 | 104000 | 103900 | 26 |
| 377 | 20230714 | 125200 | 11130191000 | 103900 | 104000 | 104000 | 103900 | 314 |
| 378 | 20230714 | 125100 | 11097535400 | 103900 | 104000 | 104000 | 103900 | 18 |
| 379 | 20230714 | 125000 | 11095664900 | 103900 | 103900 | 103900 | 103900 | 1 |
| 380 | 20230714 | 124900 | 11095561000 | 104000 | 103900 | 104000 | 103900 | 211 |
| 381 | 20230714 | 124800 | 11073617400 | 103900 | 103800 | 104000 | 103800 | 2103 |
| 382 | 20230714 | 124700 | 10855071100 | 103900 | 103900 | 103900 | 103800 | 44 |
| 383 | 20230714 | 124600 | 10850500100 | 103900 | 103800 | 103900 | 103800 | 29 |
| 384 | 20230714 | 124500 | 10847488400 | 103900 | 103800 | 103900 | 103800 | 20 |
| 385 | 20230714 | 124400 | 10845412200 | 103900 | 103900 | 103900 | 103800 | 604 |
| 386 | 20230714 | 124300 | 10782715900 | 103800 | 103900 | 103900 | 103800 | 162 |
| 387 | 20230714 | 124200 | 10765900000 | 103700 | 103800 | 103900 | 103700 | 406 |
| 388 | 20230714 | 124100 | 10723745300 | 103800 | 103900 | 103900 | 103800 | 237 |
| 389 | 20230714 | 124000 | 10699141500 | 103900 | 103900 | 103900 | 103800 | 38 |
| 390 | 20230714 | 123900 | 10695196900 | 103900 | 103800 | 103900 | 103800 | 466 |
| 391 | 20230714 | 123800 | 10646779700 | 103800 | 103900 | 103900 | 103800 | 176 |
| 392 | 20230714 | 123700 | 10628493400 | 103900 | 103900 | 103900 | 103800 | 165 |
| 393 | 20230714 | 123600 | 10611350300 | 103800 | 103800 | 103900 | 103800 | 373 |
| 394 | 20230714 | 123500 | 10572632600 | 103700 | 103800 | 103800 | 103700 | 97 |
| 395 | 20230714 | 123400 | 10562564100 | 103800 | 103700 | 103800 | 103700 | 19 |
| 396 | 20230714 | 123300 | 10560593500 | 103800 | 103700 | 103800 | 103700 | 643 |
| 397 | 20230714 | 123200 | 10493904600 | 103700 | 104000 | 104000 | 103700 | 6576 |
| 398 | 20230714 | 123100 | 9810074200 | 104000 | 104100 | 104100 | 104000 | 15 |
| 399 | 20230714 | 123000 | 9808513000 | 104000 | 104100 | 104100 | 104000 | 63 |
| 400 | 20230714 | 122900 | 9801959300 | 104100 | 104000 | 104100 | 104000 | 31 |
| 401 | 20230714 | 122800 | 9798733800 | 104000 | 104100 | 104100 | 104000 | 22 |
| 402 | 20230714 | 122700 | 9796444100 | 104100 | 104000 | 104100 | 104000 | 174 |
| 403 | 20230714 | 122600 | 9778346700 | 104100 | 104100 | 104100 | 104000 | 9 |
| 404 | 20230714 | 122500 | 9777410400 | 104000 | 104000 | 104100 | 104000 | 188 |
| 405 | 20230714 | 122400 | 9757856900 | 104100 | 104100 | 104100 | 104100 | 20 |
| 406 | 20230714 | 122300 | 9755774900 | 104100 | 104100 | 104100 | 104000 | 51 |
| 407 | 20230714 | 122200 | 9750469400 | 104000 | 104100 | 104100 | 104000 | 25 |
| 408 | 20230714 | 122100 | 9747867600 | 104100 | 104000 | 104100 | 104000 | 46 |
| 409 | 20230714 | 122000 | 9743082100 | 104100 | 104000 | 104100 | 104000 | 237 |
| 410 | 20230714 | 121900 | 9718429700 | 104000 | 104000 | 104100 | 104000 | 161 |
| 411 | 20230714 | 121800 | 9701685500 | 104000 | 104100 | 104100 | 104000 | 20 |
| 412 | 20230714 | 121700 | 9699604100 | 104100 | 104100 | 104100 | 104000 | 146 |
| 413 | 20230714 | 121600 | 9684419200 | 104100 | 104000 | 104100 | 104000 | 10 |
| 414 | 20230714 | 121500 | 9683378300 | 104000 | 104000 | 104100 | 104000 | 1121 |
| 415 | 20230714 | 121400 | 9566793900 | 104100 | 104100 | 104100 | 104000 | 574 |
| 416 | 20230714 | 121300 | 9507096100 | 104000 | 104100 | 104100 | 104000 | 38 |
| 417 | 20230714 | 121200 | 9503141400 | 104100 | 104100 | 104100 | 104000 | 17 |
| 418 | 20230714 | 121100 | 9501372900 | 104100 | 104000 | 104100 | 104000 | 71 |
| 419 | 20230714 | 121000 | 9493984200 | 104100 | 104000 | 104100 | 104000 | 14 |
| 420 | 20230714 | 120900 | 9492527900 | 104100 | 104100 | 104100 | 104000 | 25 |
| 421 | 20230714 | 120800 | 9489927600 | 104000 | 104100 | 104100 | 104000 | 241 |
| 422 | 20230714 | 120700 | 9464861900 | 104100 | 104000 | 104100 | 104000 | 422 |
| 423 | 20230714 | 120600 | 9420972200 | 104100 | 104100 | 104100 | 104000 | 29 |
| 424 | 20230714 | 120500 | 9417954500 | 104100 | 104100 | 104100 | 104000 | 24 |
| 425 | 20230714 | 120400 | 9415457100 | 104100 | 104100 | 104100 | 104000 | 96 |
| 426 | 20230714 | 120300 | 9405467600 | 104100 | 104100 | 104100 | 104000 | 110 |
| 427 | 20230714 | 120200 | 9394025300 | 104100 | 104100 | 104100 | 104000 | 170 |
| 428 | 20230714 | 120100 | 9376335000 | 104100 | 104100 | 104100 | 104000 | 42 |
| 429 | 20230714 | 120000 | 9371964900 | 104000 | 104100 | 104100 | 104000 | 191 |
| 430 | 20230714 | 115900 | 9352099500 | 104000 | 104100 | 104100 | 104000 | 26 |
| 431 | 20230714 | 115800 | 9349394000 | 104100 | 104000 | 104100 | 104000 | 31 |
| 432 | 20230714 | 115700 | 9346169100 | 104000 | 104100 | 104100 | 104000 | 37 |
| 433 | 20230714 | 115600 | 9342319800 | 104000 | 104000 | 104100 | 104000 | 228 |
| 434 | 20230714 | 115500 | 9318607600 | 104000 | 104100 | 104100 | 104000 | 123 |
| 435 | 20230714 | 115400 | 9305813600 | 104100 | 104100 | 104100 | 104000 | 83 |
| 436 | 20230714 | 115300 | 9297177500 | 104000 | 104100 | 104100 | 104000 | 85 |
| 437 | 20230714 | 115200 | 9288336100 | 104000 | 104000 | 104100 | 104000 | 92 |
| 438 | 20230714 | 115100 | 9278761300 | 104100 | 104000 | 104100 | 104000 | 30 |
| 439 | 20230714 | 115000 | 9275640600 | 104000 | 104100 | 104100 | 104000 | 119 |
| 440 | 20230714 | 114900 | 9263264200 | 104100 | 104100 | 104100 | 104000 | 37 |
| 441 | 20230714 | 114800 | 9259412600 | 104100 | 104100 | 104100 | 104000 | 198 |
| 442 | 20230714 | 114700 | 9238819000 | 104000 | 104100 | 104100 | 104000 | 50 |
| 443 | 20230714 | 114600 | 9233616900 | 104100 | 104100 | 104100 | 104100 | 13 |
| 444 | 20230714 | 114500 | 9232263600 | 104100 | 104100 | 104100 | 104000 | 14 |
| 445 | 20230714 | 114400 | 9230806300 | 104000 | 104000 | 104100 | 104000 | 46 |
| 446 | 20230714 | 114300 | 9226018900 | 104100 | 104000 | 104100 | 104000 | 122 |
| 447 | 20230714 | 114200 | 9213329400 | 104100 | 104000 | 104100 | 104000 | 151 |
| 448 | 20230714 | 114100 | 9197623000 | 104100 | 104100 | 104100 | 104000 | 38 |
| 449 | 20230714 | 114000 | 9193668200 | 104000 | 104100 | 104100 | 104000 | 67 |
| 450 | 20230714 | 113900 | 9186698300 | 104100 | 104100 | 104100 | 104000 | 460 |
| 451 | 20230714 | 113800 | 9138831800 | 104000 | 104100 | 104100 | 104000 | 250 |
| 452 | 20230714 | 113700 | 9112828300 | 104100 | 104100 | 104100 | 104000 | 81 |
| 453 | 20230714 | 113600 | 9104403600 | 104100 | 104100 | 104100 | 104000 | 33 |
| 454 | 20230714 | 113500 | 9100969900 | 104100 | 104000 | 104100 | 104000 | 90 |
| 455 | 20230714 | 113400 | 9091603400 | 104000 | 104100 | 104100 | 104000 | 65 |
| 456 | 20230714 | 113300 | 9084838200 | 104000 | 104100 | 104100 | 104000 | 22 |
| 457 | 20230714 | 113200 | 9082548600 | 104100 | 104000 | 104100 | 104000 | 24 |
| 458 | 20230714 | 113100 | 9080052500 | 104100 | 104000 | 104100 | 104000 | 1186 |
| 459 | 20230714 | 113000 | 8956708100 | 104000 | 103900 | 104000 | 103900 | 316 |
| 460 | 20230714 | 112900 | 8923848400 | 103900 | 103900 | 104000 | 103900 | 220 |
| 461 | 20230714 | 112800 | 8900990100 | 104000 | 103900 | 104000 | 103900 | 34 |
| 462 | 20230714 | 112700 | 8897455400 | 104000 | 104000 | 104000 | 103900 | 34 |
| 463 | 20230714 | 112600 | 8893920600 | 103900 | 104000 | 104000 | 103900 | 11 |
| 464 | 20230714 | 112500 | 8892776800 | 104000 | 104000 | 104000 | 103900 | 397 |
| 465 | 20230714 | 112400 | 8851489300 | 104000 | 104200 | 104200 | 103900 | 2680 |
| 466 | 20230714 | 112300 | 8572539200 | 104200 | 104100 | 104200 | 104100 | 43 |
| 467 | 20230714 | 112200 | 8568061500 | 104200 | 104100 | 104200 | 104100 | 93 |
| 468 | 20230714 | 112100 | 8558379000 | 104100 | 104100 | 104200 | 104100 | 93 |
| 469 | 20230714 | 112000 | 8548694900 | 104200 | 104200 | 104200 | 104100 | 521 |
| 470 | 20230714 | 111900 | 8494407900 | 104200 | 104100 | 104200 | 104100 | 20 |
| 471 | 20230714 | 111800 | 8492324300 | 104100 | 104100 | 104200 | 104100 | 129 |
| 472 | 20230714 | 111700 | 8478893200 | 104100 | 104100 | 104200 | 104100 | 30 |
| 473 | 20230714 | 111600 | 8475769800 | 104200 | 104100 | 104200 | 104100 | 87 |
| 474 | 20230714 | 111500 | 8466712800 | 104200 | 104200 | 104200 | 104200 | 198 |
| 475 | 20230714 | 111400 | 8446081200 | 104100 | 104200 | 104200 | 104100 | 537 |
| 476 | 20230714 | 111300 | 8390178800 | 104200 | 104100 | 104200 | 104100 | 27 |
| 477 | 20230714 | 111200 | 8387367500 | 104100 | 104100 | 104200 | 104100 | 263 |
| 478 | 20230714 | 111100 | 8359989100 | 104000 | 104200 | 104300 | 104000 | 1690 |
| 479 | 20230714 | 111000 | 8183800400 | 104200 | 104100 | 104200 | 104000 | 820 |
| 480 | 20230714 | 110900 | 8098393600 | 103900 | 104100 | 104100 | 103900 | 325 |
| 481 | 20230714 | 110800 | 8064591900 | 104100 | 104100 | 104200 | 104000 | 361 |
| 482 | 20230714 | 110700 | 8027012400 | 104100 | 104200 | 104300 | 104000 | 2791 |
| 483 | 20230714 | 110600 | 7736098700 | 104300 | 104300 | 104300 | 104200 | 36 |
| 484 | 20230714 | 110500 | 7732346000 | 104200 | 104200 | 104300 | 104200 | 375 |
| 485 | 20230714 | 110400 | 7693270500 | 104200 | 104200 | 104300 | 104100 | 1230 |
| 486 | 20230714 | 110300 | 7565127700 | 104100 | 104100 | 104300 | 103900 | 3262 |
| 487 | 20230714 | 110200 | 7225283700 | 104200 | 104200 | 104200 | 104100 | 569 |
| 488 | 20230714 | 110100 | 7166013900 | 104200 | 104200 | 104200 | 104100 | 48 |
| 489 | 20230714 | 110000 | 7161016400 | 104100 | 104100 | 104200 | 104100 | 82 |
| 490 | 20230714 | 105900 | 7152478800 | 104200 | 104200 | 104200 | 104100 | 186 |
| 491 | 20230714 | 105800 | 7133110000 | 104100 | 104200 | 104200 | 104100 | 906 |
| 492 | 20230714 | 105700 | 7038763200 | 104100 | 104000 | 104200 | 104000 | 4202 |
| 493 | 20230714 | 105600 | 6601334500 | 104100 | 104000 | 104100 | 104000 | 106 |
| 494 | 20230714 | 105500 | 6590305300 | 104100 | 103900 | 104100 | 103900 | 1155 |
| 495 | 20230714 | 105400 | 6470185200 | 104000 | 103800 | 104000 | 103800 | 1581 |
| 496 | 20230714 | 105300 | 6305905900 | 103900 | 103800 | 103900 | 103800 | 334 |
| 497 | 20230714 | 105200 | 6271204900 | 103800 | 103800 | 103900 | 103800 | 546 |
| 498 | 20230714 | 105100 | 6214503900 | 103900 | 103800 | 103900 | 103800 | 96 |
| 499 | 20230714 | 105000 | 6204536900 | 103900 | 103800 | 103900 | 103800 | 498 |
| 500 | 20230714 | 104900 | 6152839700 | 103900 | 103800 | 103900 | 103800 | 462 |
| 501 | 20230714 | 104800 | 6104850100 | 103900 | 103800 | 103900 | 103800 | 103 |
| 502 | 20230714 | 104700 | 6094150200 | 103800 | 103900 | 103900 | 103800 | 302 |
| 503 | 20230714 | 104600 | 6062795700 | 103800 | 103800 | 103900 | 103800 | 224 |
| 504 | 20230714 | 104500 | 6039536700 | 103900 | 103800 | 103900 | 103800 | 155 |
| 505 | 20230714 | 104400 | 6023444800 | 103900 | 103700 | 103900 | 103700 | 1623 |
| 506 | 20230714 | 104300 | 5854978300 | 103800 | 103800 | 103800 | 103700 | 1173 |
| 507 | 20230714 | 104200 | 5733229900 | 103900 | 103900 | 103900 | 103800 | 169 |
| 508 | 20230714 | 104100 | 5715682300 | 103800 | 103700 | 103900 | 103700 | 800 |
| 509 | 20230714 | 104000 | 5632640200 | 103800 | 103700 | 103800 | 103700 | 126 |
| 510 | 20230714 | 103900 | 5619563100 | 103800 | 103600 | 103800 | 103600 | 568 |
| 511 | 20230714 | 103800 | 5560637600 | 103600 | 103600 | 103700 | 103600 | 160 |
| 512 | 20230714 | 103700 | 5544048800 | 103700 | 103600 | 103700 | 103600 | 65 |
| 513 | 20230714 | 103600 | 5537309600 | 103700 | 103600 | 103700 | 103600 | 173 |
| 514 | 20230714 | 103500 | 5519371400 | 103700 | 103600 | 103700 | 103600 | 118 |
| 515 | 20230714 | 103400 | 5507138200 | 103700 | 103700 | 103800 | 103600 | 2692 |
| 516 | 20230714 | 103300 | 5227977100 | 103600 | 103500 | 103700 | 103500 | 1609 |
| 517 | 20230714 | 103200 | 5061284800 | 103500 | 103600 | 103600 | 103500 | 181 |
| 518 | 20230714 | 103100 | 5042544500 | 103500 | 103500 | 103600 | 103500 | 222 |
| 519 | 20230714 | 103000 | 5019548200 | 103500 | 103500 | 103600 | 103500 | 57 |
| 520 | 20230714 | 102900 | 5013646300 | 103500 | 103500 | 103600 | 103500 | 203 |
| 521 | 20230714 | 102800 | 4992618100 | 103500 | 103500 | 103500 | 103400 | 1028 |
| 522 | 20230714 | 102700 | 4886221500 | 103500 | 103500 | 103500 | 103400 | 39 |
| 523 | 20230714 | 102600 | 4882187600 | 103500 | 103500 | 103500 | 103500 | 27 |
| 524 | 20230714 | 102500 | 4879393100 | 103500 | 103500 | 103500 | 103500 | 161 |
| 525 | 20230714 | 102400 | 4862729600 | 103400 | 103300 | 103500 | 103300 | 221 |
| 526 | 20230714 | 102300 | 4839880000 | 103400 | 103400 | 103500 | 103400 | 689 |
| 527 | 20230714 | 102200 | 4768636800 | 103400 | 103500 | 103500 | 103400 | 24 |
| 528 | 20230714 | 102100 | 4766154700 | 103400 | 103400 | 103500 | 103300 | 1691 |
| 529 | 20230714 | 102000 | 4591325600 | 103500 | 103300 | 103500 | 103200 | 1239 |
| 530 | 20230714 | 101900 | 4463217400 | 103300 | 103200 | 103300 | 103200 | 423 |
| 531 | 20230714 | 101800 | 4419542200 | 103300 | 103300 | 103300 | 103200 | 27 |
| 532 | 20230714 | 101700 | 4416753300 | 103300 | 103400 | 103400 | 103200 | 1255 |
| 533 | 20230714 | 101600 | 4287235700 | 103300 | 103500 | 103600 | 103300 | 2417 |
| 534 | 20230714 | 101500 | 4037334400 | 103500 | 103500 | 103600 | 103400 | 533 |
| 535 | 20230714 | 101400 | 3982167200 | 103500 | 103500 | 103500 | 103500 | 959 |
| 536 | 20230714 | 101300 | 3882910700 | 103500 | 103500 | 103500 | 103500 | 199 |
| 537 | 20230714 | 101200 | 3862314200 | 103500 | 103500 | 103500 | 103400 | 239 |
| 538 | 20230714 | 101100 | 3837590500 | 103500 | 103500 | 103500 | 103400 | 37 |
| 539 | 20230714 | 101000 | 3833762700 | 103500 | 103500 | 103500 | 103400 | 19 |
| 540 | 20230714 | 100900 | 3831796300 | 103400 | 103500 | 103500 | 103400 | 42 |
| 541 | 20230714 | 100800 | 3827450500 | 103500 | 103400 | 103500 | 103300 | 1034 |
| 542 | 20230714 | 100700 | 3720535900 | 103400 | 103400 | 103400 | 103300 | 23 |
| 543 | 20230714 | 100600 | 3718158100 | 103400 | 103300 | 103400 | 103300 | 140 |
| 544 | 20230714 | 100500 | 3703682700 | 103400 | 103400 | 103400 | 103300 | 88 |
| 545 | 20230714 | 100400 | 3694589900 | 103300 | 103400 | 103400 | 103300 | 191 |
| 546 | 20230714 | 100300 | 3674856000 | 103400 | 103300 | 103400 | 103300 | 19 |
| 547 | 20230714 | 100200 | 3672892400 | 103400 | 103300 | 103400 | 103300 | 291 |
| 548 | 20230714 | 100100 | 3642831300 | 103400 | 103400 | 103400 | 103300 | 21 |
| 549 | 20230714 | 100000 | 3640660000 | 103300 | 103400 | 103400 | 103300 | 486 |
| 550 | 20230714 | 095900 | 3590456000 | 103300 | 103300 | 103400 | 103300 | 214 |
| 551 | 20230714 | 095800 | 3568349600 | 103300 | 103300 | 103400 | 103200 | 267 |
| 552 | 20230714 | 095700 | 3540767700 | 103300 | 103200 | 103300 | 103200 | 116 |
| 553 | 20230714 | 095600 | 3528789100 | 103300 | 103300 | 103300 | 103200 | 54 |
| 554 | 20230714 | 095500 | 3523212900 | 103300 | 103300 | 103400 | 103200 | 257 |
| 555 | 20230714 | 095400 | 3496668500 | 103400 | 103300 | 103400 | 103300 | 5 |
| 556 | 20230714 | 095300 | 3496151800 | 103400 | 103300 | 103400 | 103300 | 31 |
| 557 | 20230714 | 095200 | 3492948000 | 103400 | 103200 | 103400 | 103200 | 152 |
| 558 | 20230714 | 095100 | 3477245600 | 103300 | 103400 | 103400 | 103200 | 475 |
| 559 | 20230714 | 095000 | 3428181100 | 103300 | 103400 | 103400 | 103300 | 16 |
| 560 | 20230714 | 094900 | 3426526800 | 103300 | 103500 | 103600 | 103300 | 3186 |
| 561 | 20230714 | 094800 | 3096880800 | 103600 | 103600 | 103600 | 103500 | 52 |
| 562 | 20230714 | 094700 | 3091496000 | 103600 | 103600 | 103600 | 103500 | 71 |
| 563 | 20230714 | 094600 | 3084145200 | 103600 | 103600 | 103600 | 103500 | 44 |
| 564 | 20230714 | 094500 | 3079589800 | 103600 | 103400 | 103600 | 103400 | 1049 |
| 565 | 20230714 | 094400 | 2971016900 | 103500 | 103400 | 103500 | 103400 | 251 |
| 566 | 20230714 | 094300 | 2945043500 | 103500 | 103400 | 103500 | 103400 | 149 |
| 567 | 20230714 | 094200 | 2929635600 | 103500 | 103400 | 103500 | 103400 | 89 |
| 568 | 20230714 | 094100 | 2920429500 | 103400 | 103500 | 103500 | 103400 | 49 |
| 569 | 20230714 | 094000 | 2915360100 | 103400 | 103400 | 103500 | 103400 | 246 |
| 570 | 20230714 | 093900 | 2889923600 | 103400 | 103400 | 103400 | 103300 | 110 |
| 571 | 20230714 | 093800 | 2878552800 | 103300 | 103300 | 103400 | 103300 | 220 |
| 572 | 20230714 | 093700 | 2855810000 | 103400 | 103500 | 103500 | 103300 | 856 |
| 573 | 20230714 | 093600 | 2767337400 | 103500 | 103500 | 103700 | 103300 | 1852 |
| 574 | 20230714 | 093500 | 2575594500 | 103500 | 103300 | 103500 | 103300 | 43 |
| 575 | 20230714 | 093400 | 2571147900 | 103300 | 103500 | 103500 | 103300 | 500 |
| 576 | 20230714 | 093300 | 2519457900 | 103500 | 103400 | 103500 | 103400 | 97 |
| 577 | 20230714 | 093200 | 2509426600 | 103400 | 103500 | 103500 | 103400 | 232 |
| 578 | 20230714 | 093100 | 2485416700 | 103500 | 103400 | 103700 | 103300 | 2081 |
| 579 | 20230714 | 093000 | 2270077000 | 103400 | 103300 | 103400 | 103300 | 60 |
| 580 | 20230714 | 092900 | 2263875500 | 103300 | 103400 | 103400 | 103300 | 212 |
| 581 | 20230714 | 092800 | 2241971800 | 103300 | 103400 | 103400 | 103300 | 35 |
| 582 | 20230714 | 092700 | 2238353000 | 103300 | 103300 | 103400 | 103200 | 770 |
| 583 | 20230714 | 092600 | 2158764400 | 103300 | 103300 | 103300 | 103200 | 35 |
| 584 | 20230714 | 092500 | 2155150000 | 103300 | 103300 | 103300 | 103200 | 246 |
| 585 | 20230714 | 092400 | 2129759100 | 103300 | 103200 | 103300 | 103200 | 56 |
| 586 | 20230714 | 092300 | 2123977400 | 103200 | 103300 | 103300 | 103100 | 1321 |
| 587 | 20230714 | 092200 | 1987645800 | 103300 | 103400 | 103400 | 103200 | 254 |
| 588 | 20230714 | 092100 | 1961418700 | 103300 | 103500 | 103500 | 103200 | 1318 |
| 589 | 20230714 | 092000 | 1825222200 | 103400 | 103400 | 103500 | 103300 | 759 |
| 590 | 20230714 | 091900 | 1746751300 | 103300 | 103300 | 103500 | 103300 | 69 |
| 591 | 20230714 | 091800 | 1739619400 | 103500 | 103400 | 103600 | 103300 | 1509 |
| 592 | 20230714 | 091700 | 1583630600 | 103400 | 103500 | 103600 | 103400 | 331 |
| 593 | 20230714 | 091600 | 1549371000 | 103600 | 103500 | 103600 | 103400 | 258 |
| 594 | 20230714 | 091500 | 1522670200 | 103500 | 103600 | 103700 | 103500 | 370 |
| 595 | 20230714 | 091400 | 1484364800 | 103600 | 103600 | 103700 | 103600 | 479 |
| 596 | 20230714 | 091300 | 1434730500 | 103600 | 103400 | 103600 | 103400 | 1034 |
| 597 | 20230714 | 091200 | 1327753100 | 103400 | 103400 | 103500 | 103400 | 184 |
| 598 | 20230714 | 091100 | 1308723100 | 103400 | 103400 | 103500 | 103300 | 431 |
| 599 | 20230714 | 091000 | 1264157200 | 103400 | 103300 | 103600 | 103300 | 1335 |
| 600 | 20230714 | 090900 | 1126136000 | 103200 | 103300 | 103400 | 103200 | 536 |
| 601 | 20230714 | 090800 | 1070771700 | 103400 | 103200 | 103400 | 103200 | 173 |
| 602 | 20230714 | 090700 | 1052896400 | 103200 | 103200 | 103300 | 103100 | 739 |
| 603 | 20230714 | 090600 | 976619200 | 103100 | 103200 | 103400 | 103100 | 1134 |
| 604 | 20230714 | 090500 | 859605600 | 103200 | 103100 | 103200 | 103000 | 165 |
| 605 | 20230714 | 090400 | 842593000 | 103100 | 103300 | 103400 | 103100 | 353 |
| 606 | 20230714 | 090300 | 806177200 | 103200 | 103500 | 103600 | 103000 | 2378 |
| 607 | 20230714 | 090200 | 560656900 | 103600 | 103400 | 103600 | 103400 | 928 |
| 608 | 20230714 | 090100 | 464591900 | 103400 | 103500 | 103500 | 103200 | 2411 |
| 609 | 20230714 | 090000 | 215292400 | 103200 | 103800 | 103800 | 103200 | 2066 |