34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 191900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 7204 |
| 3 | 20230714 | 191800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20230714 | 191700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20230714 | 191600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20230714 | 191500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20230714 | 191400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20230714 | 191300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20230714 | 191200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20230714 | 191100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20230714 | 191000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20230714 | 190900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20230714 | 190800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20230714 | 190700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20230714 | 190600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20230714 | 190500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20230714 | 190400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20230714 | 190300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20230714 | 190200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20230714 | 190100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20230714 | 190000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20230714 | 185900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20230714 | 185800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20230714 | 185700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20230714 | 185600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20230714 | 185500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20230714 | 185400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20230714 | 185300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20230714 | 185200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20230714 | 185100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20230714 | 185000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20230714 | 184900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 7204 |
| 33 | 20230714 | 184800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20230714 | 184700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20230714 | 184600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20230714 | 184500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20230714 | 184400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20230714 | 184300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20230714 | 184200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20230714 | 184100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20230714 | 184000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20230714 | 183900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20230714 | 183800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20230714 | 183700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20230714 | 183600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20230714 | 183500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20230714 | 183400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20230714 | 183300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20230714 | 183200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20230714 | 183100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20230714 | 183000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20230714 | 182900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20230714 | 182800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20230714 | 182700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20230714 | 182600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20230714 | 182500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20230714 | 182400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20230714 | 182300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20230714 | 182200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20230714 | 182100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20230714 | 182000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20230714 | 181900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 7204 |
| 63 | 20230714 | 181800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20230714 | 181700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20230714 | 181600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20230714 | 181500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20230714 | 181400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20230714 | 181300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20230714 | 181200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20230714 | 181100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20230714 | 181000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20230714 | 180900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20230714 | 180800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20230714 | 180700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20230714 | 180600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20230714 | 180500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20230714 | 180400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20230714 | 180300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20230714 | 180200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20230714 | 180100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20230714 | 180000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20230714 | 175900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20230714 | 175800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20230714 | 175700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20230714 | 175600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20230714 | 175500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20230714 | 175400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20230714 | 175300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20230714 | 175200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20230714 | 175100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20230714 | 175000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20230714 | 174900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 7204 |
| 93 | 20230714 | 174800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20230714 | 174700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20230714 | 174600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20230714 | 174500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20230714 | 174400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20230714 | 174300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20230714 | 174200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20230714 | 174100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20230714 | 174000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20230714 | 173900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20230714 | 173800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20230714 | 173700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20230714 | 173600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20230714 | 173500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20230714 | 173400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20230714 | 173300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20230714 | 173200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20230714 | 173100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20230714 | 173000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20230714 | 172900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20230714 | 172800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20230714 | 172700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20230714 | 172600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20230714 | 172500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20230714 | 172400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20230714 | 172300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20230714 | 172200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20230714 | 172100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20230714 | 172000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20230714 | 171900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 7204 |
| 123 | 20230714 | 171800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20230714 | 171700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20230714 | 171600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20230714 | 171500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20230714 | 171400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20230714 | 171300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20230714 | 171200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20230714 | 171100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20230714 | 171000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20230714 | 170900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20230714 | 170800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20230714 | 170700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20230714 | 170600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20230714 | 170500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20230714 | 170400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20230714 | 170300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20230714 | 170200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20230714 | 170100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20230714 | 170000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20230714 | 165900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20230714 | 165800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20230714 | 165700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20230714 | 165600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20230714 | 165500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20230714 | 165400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20230714 | 165300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20230714 | 165200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20230714 | 165100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20230714 | 165000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20230714 | 164900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 7204 |
| 153 | 20230714 | 164800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20230714 | 164700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20230714 | 164600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20230714 | 164500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20230714 | 164400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20230714 | 164300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20230714 | 164200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20230714 | 164100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20230714 | 164000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20230714 | 163900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20230714 | 163800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20230714 | 163700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20230714 | 163600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20230714 | 163500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20230714 | 163400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20230714 | 163300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20230714 | 163200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20230714 | 163100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20230714 | 163000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20230714 | 162900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20230714 | 162800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20230714 | 162700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20230714 | 162600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20230714 | 162500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20230714 | 162400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20230714 | 162300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20230714 | 162200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20230714 | 162100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20230714 | 162000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20230714 | 161900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 7204 |
| 183 | 20230714 | 161800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20230714 | 161700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20230714 | 161600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20230714 | 161500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20230714 | 161400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20230714 | 161300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20230714 | 161200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20230714 | 161100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20230714 | 161000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20230714 | 160900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20230714 | 160800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20230714 | 160700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20230714 | 160600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20230714 | 160500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20230714 | 160400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20230714 | 160300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20230714 | 160200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20230714 | 160100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20230714 | 160000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20230714 | 155900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 203 | 20230714 | 155800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 204 | 20230714 | 155700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 205 | 20230714 | 155600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 206 | 20230714 | 155500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 207 | 20230714 | 155400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 208 | 20230714 | 155300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 209 | 20230714 | 155200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 210 | 20230714 | 155100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 211 | 20230714 | 155000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 212 | 20230714 | 154900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 7204 |
| 213 | 20230714 | 154800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 214 | 20230714 | 154700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 215 | 20230714 | 154600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 216 | 20230714 | 154500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 217 | 20230714 | 154400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 218 | 20230714 | 154300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 219 | 20230714 | 154200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 220 | 20230714 | 154100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 221 | 20230714 | 154000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 222 | 20230714 | 153900 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 223 | 20230714 | 153800 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 224 | 20230714 | 153700 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 225 | 20230714 | 153600 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 226 | 20230714 | 153500 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 227 | 20230714 | 153400 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 228 | 20230714 | 153300 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 229 | 20230714 | 153200 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 230 | 20230714 | 153100 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 231 | 20230714 | 153000 | 14417907300 | 28150 | 28150 | 28150 | 28150 | 7204 |
| 232 | 20230714 | 152900 | 14215114700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 233 | 20230714 | 152800 | 14215114700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 234 | 20230714 | 152700 | 14215114700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 235 | 20230714 | 152600 | 14215114700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 236 | 20230714 | 152500 | 14215114700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 237 | 20230714 | 152400 | 14215114700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 238 | 20230714 | 152300 | 14215114700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 239 | 20230714 | 152200 | 14215114700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 240 | 20230714 | 152100 | 14215114700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 241 | 20230714 | 152000 | 14215114700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 242 | 20230714 | 151900 | 14215114700 | 28050 | 28150 | 28150 | 28000 | 1541 |
| 243 | 20230714 | 151800 | 14171888500 | 28100 | 28150 | 28150 | 28100 | 1084 |
| 244 | 20230714 | 151700 | 14141386850 | 28150 | 28100 | 28150 | 28050 | 2382 |
| 245 | 20230714 | 151600 | 14074396750 | 28100 | 28100 | 28100 | 28050 | 1158 |
| 246 | 20230714 | 151500 | 14041882100 | 28100 | 28050 | 28100 | 28050 | 239 |
| 247 | 20230714 | 151400 | 14035175950 | 28100 | 28100 | 28100 | 28050 | 273 |
| 248 | 20230714 | 151300 | 14027516350 | 28050 | 28050 | 28100 | 28050 | 377 |
| 249 | 20230714 | 151200 | 14016932900 | 28050 | 28100 | 28100 | 28050 | 679 |
| 250 | 20230714 | 151100 | 13997881700 | 28100 | 28100 | 28100 | 28100 | 955 |
| 251 | 20230714 | 151000 | 13971046200 | 28100 | 28100 | 28150 | 28100 | 903 |
| 252 | 20230714 | 150900 | 13945669750 | 28150 | 28150 | 28200 | 28100 | 702 |
| 253 | 20230714 | 150800 | 13925919250 | 28150 | 28050 | 28150 | 28000 | 3007 |
| 254 | 20230714 | 150700 | 13841486400 | 28050 | 28050 | 28050 | 28000 | 1205 |
| 255 | 20230714 | 150600 | 13807689200 | 28050 | 28050 | 28050 | 28000 | 1941 |
| 256 | 20230714 | 150500 | 13753265350 | 28050 | 28000 | 28050 | 28000 | 415 |
| 257 | 20230714 | 150400 | 13741644900 | 28050 | 28050 | 28050 | 28000 | 801 |
| 258 | 20230714 | 150300 | 13719216350 | 28050 | 27950 | 28050 | 27950 | 2502 |
| 259 | 20230714 | 150200 | 13649158000 | 27950 | 28000 | 28000 | 27950 | 1105 |
| 260 | 20230714 | 150100 | 13618226350 | 28000 | 27950 | 28000 | 27950 | 681 |
| 261 | 20230714 | 150000 | 13599158700 | 28000 | 27950 | 28000 | 27950 | 251 |
| 262 | 20230714 | 145900 | 13592138550 | 27950 | 27850 | 28000 | 27850 | 1319 |
| 263 | 20230714 | 145800 | 13555280500 | 27950 | 27900 | 27950 | 27850 | 240 |
| 264 | 20230714 | 145700 | 13548582950 | 27900 | 27750 | 27900 | 27750 | 2211 |
| 265 | 20230714 | 145600 | 13487049400 | 27800 | 27850 | 27850 | 27750 | 2089 |
| 266 | 20230714 | 145500 | 13429004950 | 27800 | 27750 | 27850 | 27700 | 212 |
| 267 | 20230714 | 145400 | 13423107750 | 27850 | 27850 | 27900 | 27800 | 1794 |
| 268 | 20230714 | 145300 | 13373204400 | 27850 | 27750 | 27850 | 27750 | 1391 |
| 269 | 20230714 | 145200 | 13334535100 | 27750 | 27750 | 27750 | 27700 | 307 |
| 270 | 20230714 | 145100 | 13326023200 | 27750 | 27700 | 27750 | 27700 | 558 |
| 271 | 20230714 | 145000 | 13310561450 | 27700 | 27700 | 27750 | 27650 | 453 |
| 272 | 20230714 | 144900 | 13298008650 | 27650 | 27650 | 27750 | 27650 | 606 |
| 273 | 20230714 | 144800 | 13281216050 | 27700 | 27700 | 27700 | 27650 | 373 |
| 274 | 20230714 | 144700 | 13270884500 | 27700 | 27750 | 27750 | 27650 | 397 |
| 275 | 20230714 | 144600 | 13259887600 | 27650 | 27650 | 27700 | 27600 | 769 |
| 276 | 20230714 | 144500 | 13238610900 | 27650 | 27750 | 27750 | 27650 | 592 |
| 277 | 20230714 | 144400 | 13222215800 | 27800 | 27800 | 27800 | 27700 | 479 |
| 278 | 20230714 | 144300 | 13208911000 | 27750 | 27750 | 27750 | 27700 | 398 |
| 279 | 20230714 | 144200 | 13197869000 | 27750 | 27700 | 27750 | 27700 | 101 |
| 280 | 20230714 | 144100 | 13195067750 | 27700 | 27600 | 27750 | 27600 | 1089 |
| 281 | 20230714 | 144000 | 13164917500 | 27600 | 27550 | 27600 | 27500 | 592 |
| 282 | 20230714 | 143900 | 13148605200 | 27500 | 27450 | 27500 | 27450 | 425 |
| 283 | 20230714 | 143800 | 13136918300 | 27450 | 27400 | 27450 | 27400 | 1310 |
| 284 | 20230714 | 143700 | 13100977600 | 27450 | 27400 | 27500 | 27400 | 183 |
| 285 | 20230714 | 143600 | 13095955250 | 27400 | 27400 | 27450 | 27400 | 255 |
| 286 | 20230714 | 143500 | 13088968000 | 27400 | 27450 | 27450 | 27400 | 1442 |
| 287 | 20230714 | 143400 | 13049449900 | 27450 | 27550 | 27550 | 27450 | 613 |
| 288 | 20230714 | 143300 | 13032611050 | 27550 | 27500 | 27550 | 27500 | 294 |
| 289 | 20230714 | 143200 | 13024525950 | 27500 | 27550 | 27550 | 27500 | 361 |
| 290 | 20230714 | 143100 | 13014582200 | 27550 | 27500 | 27550 | 27500 | 926 |
| 291 | 20230714 | 143000 | 12989075400 | 27500 | 27550 | 27600 | 27500 | 930 |
| 292 | 20230714 | 142900 | 12963451100 | 27600 | 27450 | 27600 | 27450 | 1908 |
| 293 | 20230714 | 142800 | 12910886950 | 27550 | 27500 | 27550 | 27450 | 266 |
| 294 | 20230714 | 142700 | 12903561500 | 27500 | 27500 | 27550 | 27450 | 184 |
| 295 | 20230714 | 142600 | 12898505650 | 27500 | 27400 | 27500 | 27400 | 507 |
| 296 | 20230714 | 142500 | 12884577000 | 27450 | 27400 | 27450 | 27400 | 105 |
| 297 | 20230714 | 142400 | 12881699500 | 27400 | 27350 | 27400 | 27350 | 122 |
| 298 | 20230714 | 142300 | 12878356950 | 27350 | 27400 | 27400 | 27350 | 180 |
| 299 | 20230714 | 142200 | 12873428050 | 27400 | 27400 | 27400 | 27350 | 54 |
| 300 | 20230714 | 142100 | 12871950500 | 27350 | 27400 | 27450 | 27350 | 46 |
| 301 | 20230714 | 142000 | 12870691800 | 27400 | 27350 | 27400 | 27350 | 706 |
| 302 | 20230714 | 141900 | 12851366100 | 27400 | 27400 | 27500 | 27350 | 640 |
| 303 | 20230714 | 141800 | 12833824650 | 27400 | 27350 | 27400 | 27350 | 168 |
| 304 | 20230714 | 141700 | 12829229000 | 27300 | 27300 | 27350 | 27300 | 347 |
| 305 | 20230714 | 141600 | 12819754950 | 27300 | 27250 | 27450 | 27250 | 190 |
| 306 | 20230714 | 141500 | 12814566300 | 27250 | 27450 | 27450 | 27250 | 1116 |
| 307 | 20230714 | 141400 | 12784056150 | 27450 | 27400 | 27450 | 27400 | 101 |
| 308 | 20230714 | 141300 | 12781285400 | 27400 | 27350 | 27650 | 27350 | 523 |
| 309 | 20230714 | 141200 | 12766895900 | 27350 | 27400 | 27400 | 27350 | 275 |
| 310 | 20230714 | 141100 | 12759369150 | 27350 | 27250 | 27350 | 27200 | 271 |
| 311 | 20230714 | 141000 | 12751978250 | 27250 | 27150 | 27250 | 27150 | 106 |
| 312 | 20230714 | 140900 | 12749094350 | 27300 | 27300 | 27350 | 27000 | 9584 |
| 313 | 20230714 | 140800 | 12489548600 | 27300 | 27250 | 27300 | 27250 | 344 |
| 314 | 20230714 | 140700 | 12480158900 | 27250 | 27200 | 27250 | 27200 | 459 |
| 315 | 20230714 | 140600 | 12467671000 | 27200 | 27200 | 27250 | 27200 | 472 |
| 316 | 20230714 | 140500 | 12454828050 | 27200 | 27250 | 27300 | 27200 | 1635 |
| 317 | 20230714 | 140400 | 12410327350 | 27250 | 27300 | 27350 | 27250 | 2303 |
| 318 | 20230714 | 140300 | 12347474350 | 27300 | 27400 | 27400 | 27300 | 2449 |
| 319 | 20230714 | 140200 | 12280595250 | 27350 | 27450 | 27450 | 27350 | 3162 |
| 320 | 20230714 | 140100 | 12193979850 | 27450 | 27500 | 27550 | 27450 | 4086 |
| 321 | 20230714 | 140000 | 12081638750 | 27500 | 27500 | 27550 | 27500 | 1213 |
| 322 | 20230714 | 135900 | 12048271250 | 27500 | 27550 | 27550 | 27500 | 3779 |
| 323 | 20230714 | 135800 | 11944254200 | 27550 | 27600 | 27600 | 27550 | 301 |
| 324 | 20230714 | 135700 | 11935952500 | 27600 | 27650 | 27650 | 27550 | 171 |
| 325 | 20230714 | 135600 | 11931229250 | 27600 | 27600 | 27600 | 27550 | 910 |
| 326 | 20230714 | 135500 | 11906134950 | 27550 | 27600 | 27650 | 27550 | 859 |
| 327 | 20230714 | 135400 | 11882433050 | 27600 | 27600 | 27650 | 27600 | 549 |
| 328 | 20230714 | 135300 | 11867278150 | 27600 | 27600 | 27600 | 27600 | 112 |
| 329 | 20230714 | 135200 | 11864186950 | 27600 | 27600 | 27600 | 27600 | 55 |
| 330 | 20230714 | 135100 | 11862668950 | 27600 | 27550 | 27600 | 27550 | 356 |
| 331 | 20230714 | 135000 | 11852844000 | 27550 | 27700 | 27700 | 27550 | 2870 |
| 332 | 20230714 | 134900 | 11773528750 | 27700 | 27650 | 27700 | 27600 | 1236 |
| 333 | 20230714 | 134800 | 11739353650 | 27650 | 27600 | 27650 | 27600 | 915 |
| 334 | 20230714 | 134700 | 11714054150 | 27600 | 27600 | 27650 | 27600 | 188 |
| 335 | 20230714 | 134600 | 11708864800 | 27650 | 27600 | 27650 | 27600 | 112 |
| 336 | 20230714 | 134500 | 11705772400 | 27650 | 27650 | 27650 | 27600 | 1835 |
| 337 | 20230714 | 134400 | 11655048450 | 27700 | 27650 | 27700 | 27650 | 1328 |
| 338 | 20230714 | 134300 | 11618320250 | 27700 | 27650 | 27700 | 27650 | 290 |
| 339 | 20230714 | 134200 | 11610298600 | 27650 | 27650 | 27650 | 27600 | 329 |
| 340 | 20230714 | 134100 | 11601211250 | 27650 | 27650 | 27650 | 27600 | 853 |
| 341 | 20230714 | 134000 | 11577631200 | 27650 | 27650 | 27700 | 27650 | 369 |
| 342 | 20230714 | 133900 | 11567427350 | 27650 | 27700 | 27700 | 27650 | 788 |
| 343 | 20230714 | 133800 | 11545602500 | 27700 | 27750 | 27750 | 27700 | 105 |
| 344 | 20230714 | 133700 | 11542689950 | 27700 | 27650 | 27700 | 27650 | 172 |
| 345 | 20230714 | 133600 | 11537927550 | 27650 | 27700 | 27700 | 27650 | 195 |
| 346 | 20230714 | 133500 | 11532535750 | 27650 | 27650 | 27650 | 27650 | 137 |
| 347 | 20230714 | 133400 | 11528747700 | 27650 | 27700 | 27750 | 27650 | 46 |
| 348 | 20230714 | 133300 | 11527474750 | 27700 | 27650 | 27750 | 27600 | 305 |
| 349 | 20230714 | 133200 | 11519035150 | 27750 | 27650 | 27750 | 27550 | 389 |
| 350 | 20230714 | 133100 | 11508303750 | 27650 | 27700 | 27700 | 27600 | 3538 |
| 351 | 20230714 | 133000 | 11410502500 | 27700 | 27700 | 27750 | 27700 | 379 |
| 352 | 20230714 | 132900 | 11400004150 | 27650 | 27750 | 27750 | 27650 | 3904 |
| 353 | 20230714 | 132800 | 11291822550 | 27750 | 27800 | 27800 | 27750 | 2794 |
| 354 | 20230714 | 132700 | 11214266200 | 27900 | 27850 | 27950 | 27850 | 337 |
| 355 | 20230714 | 132600 | 11204864100 | 27850 | 27850 | 27850 | 27800 | 29 |
| 356 | 20230714 | 132500 | 11204057150 | 27900 | 27800 | 27900 | 27750 | 2558 |
| 357 | 20230714 | 132400 | 11133048850 | 27750 | 27800 | 27800 | 27750 | 2419 |
| 358 | 20230714 | 132300 | 11065801300 | 27850 | 27850 | 27850 | 27800 | 707 |
| 359 | 20230714 | 132200 | 11046113950 | 27850 | 27900 | 27900 | 27850 | 307 |
| 360 | 20230714 | 132100 | 11037551700 | 27900 | 27950 | 27950 | 27900 | 232 |
| 361 | 20230714 | 132000 | 11031078150 | 27900 | 27900 | 27900 | 27900 | 120 |
| 362 | 20230714 | 131900 | 11027730150 | 27900 | 27900 | 27950 | 27850 | 498 |
| 363 | 20230714 | 131800 | 11013840950 | 27950 | 27800 | 27950 | 27800 | 271 |
| 364 | 20230714 | 131700 | 11006287150 | 27850 | 27750 | 27850 | 27750 | 512 |
| 365 | 20230714 | 131600 | 10992045200 | 27750 | 27750 | 27850 | 27750 | 214 |
| 366 | 20230714 | 131500 | 10986098750 | 27800 | 27750 | 27800 | 27750 | 403 |
| 367 | 20230714 | 131400 | 10974915250 | 27750 | 27800 | 27850 | 27750 | 240 |
| 368 | 20230714 | 131300 | 10968243900 | 27800 | 27800 | 27800 | 27800 | 118 |
| 369 | 20230714 | 131200 | 10964963500 | 27800 | 27750 | 27800 | 27750 | 175 |
| 370 | 20230714 | 131100 | 10960098800 | 27800 | 27750 | 27800 | 27750 | 381 |
| 371 | 20230714 | 131000 | 10949524850 | 27700 | 27750 | 27800 | 27700 | 230 |
| 372 | 20230714 | 130900 | 10943147850 | 27750 | 27700 | 27750 | 27700 | 240 |
| 373 | 20230714 | 130800 | 10936492350 | 27750 | 27750 | 27750 | 27750 | 649 |
| 374 | 20230714 | 130700 | 10918482600 | 27750 | 27750 | 27800 | 27750 | 715 |
| 375 | 20230714 | 130600 | 10898641300 | 27750 | 27750 | 27750 | 27750 | 177 |
| 376 | 20230714 | 130500 | 10893729550 | 27750 | 27800 | 27850 | 27750 | 121 |
| 377 | 20230714 | 130400 | 10890361550 | 27800 | 27800 | 27850 | 27750 | 165 |
| 378 | 20230714 | 130300 | 10885775000 | 27800 | 28000 | 28050 | 27800 | 639 |
| 379 | 20230714 | 130200 | 10867889500 | 28000 | 27900 | 28000 | 27800 | 1047 |
| 380 | 20230714 | 130100 | 10838623100 | 27850 | 27800 | 27850 | 27750 | 90 |
| 381 | 20230714 | 130000 | 10836118800 | 27750 | 27750 | 27750 | 27750 | 94 |
| 382 | 20230714 | 125900 | 10833510300 | 27750 | 27750 | 27800 | 27750 | 606 |
| 383 | 20230714 | 125800 | 10816693700 | 27750 | 27700 | 27750 | 27700 | 201 |
| 384 | 20230714 | 125700 | 10811123200 | 27700 | 27650 | 27700 | 27650 | 803 |
| 385 | 20230714 | 125600 | 10788889150 | 27650 | 27650 | 27700 | 27650 | 233 |
| 386 | 20230714 | 125500 | 10782442200 | 27650 | 27650 | 27700 | 27600 | 103 |
| 387 | 20230714 | 125400 | 10779594350 | 27650 | 27650 | 27650 | 27600 | 551 |
| 388 | 20230714 | 125300 | 10764381550 | 27600 | 27700 | 27700 | 27600 | 304 |
| 389 | 20230714 | 125200 | 10755980100 | 27700 | 27600 | 27700 | 27600 | 233 |
| 390 | 20230714 | 125100 | 10749546600 | 27650 | 27600 | 27700 | 27600 | 1885 |
| 391 | 20230714 | 125000 | 10697444600 | 27600 | 27550 | 27600 | 27550 | 265 |
| 392 | 20230714 | 124900 | 10690139000 | 27550 | 27550 | 27550 | 27500 | 180 |
| 393 | 20230714 | 124800 | 10685180750 | 27550 | 27550 | 27600 | 27550 | 1347 |
| 394 | 20230714 | 124700 | 10648068750 | 27550 | 27600 | 27600 | 27550 | 3026 |
| 395 | 20230714 | 124600 | 10564557550 | 27600 | 27600 | 27650 | 27600 | 479 |
| 396 | 20230714 | 124500 | 10551333750 | 27600 | 27650 | 27700 | 27600 | 726 |
| 397 | 20230714 | 124400 | 10531272150 | 27650 | 27650 | 27650 | 27650 | 1504 |
| 398 | 20230714 | 124300 | 10489686550 | 27650 | 27700 | 27700 | 27650 | 853 |
| 399 | 20230714 | 124200 | 10466100550 | 27700 | 27650 | 27700 | 27600 | 145 |
| 400 | 20230714 | 124100 | 10462091750 | 27650 | 27650 | 27700 | 27600 | 1036 |
| 401 | 20230714 | 124000 | 10433439000 | 27700 | 27650 | 27700 | 27650 | 391 |
| 402 | 20230714 | 123900 | 10422626700 | 27650 | 27650 | 27700 | 27650 | 1722 |
| 403 | 20230714 | 123800 | 10375013350 | 27600 | 27600 | 27650 | 27600 | 501 |
| 404 | 20230714 | 123700 | 10361175800 | 27650 | 27650 | 27650 | 27650 | 1919 |
| 405 | 20230714 | 123600 | 10308115450 | 27650 | 27750 | 27750 | 27650 | 620 |
| 406 | 20230714 | 123500 | 10290970200 | 27750 | 27700 | 27800 | 27650 | 173 |
| 407 | 20230714 | 123400 | 10286175600 | 27700 | 27700 | 27700 | 27650 | 2521 |
| 408 | 20230714 | 123300 | 10216422550 | 27750 | 27800 | 27850 | 27700 | 5005 |
| 409 | 20230714 | 123200 | 10077510950 | 27800 | 27850 | 27850 | 27800 | 377 |
| 410 | 20230714 | 123100 | 10067022100 | 27850 | 27850 | 27900 | 27850 | 2550 |
| 411 | 20230714 | 123000 | 9995994100 | 27850 | 27950 | 28000 | 27850 | 3310 |
| 412 | 20230714 | 122900 | 9903646750 | 27950 | 27950 | 27950 | 27900 | 524 |
| 413 | 20230714 | 122800 | 9889001200 | 27950 | 27950 | 27950 | 27950 | 798 |
| 414 | 20230714 | 122700 | 9866697100 | 27950 | 27950 | 28050 | 27950 | 177 |
| 415 | 20230714 | 122600 | 9861746450 | 27950 | 28000 | 28000 | 27950 | 538 |
| 416 | 20230714 | 122500 | 9846684550 | 28000 | 28000 | 28050 | 28000 | 654 |
| 417 | 20230714 | 122400 | 9828372500 | 28000 | 28050 | 28050 | 28000 | 561 |
| 418 | 20230714 | 122300 | 9812642950 | 28050 | 28050 | 28050 | 28000 | 190 |
| 419 | 20230714 | 122200 | 9807321100 | 28150 | 28150 | 28150 | 28000 | 869 |
| 420 | 20230714 | 122100 | 9782953600 | 28150 | 28100 | 28200 | 28000 | 2284 |
| 421 | 20230714 | 122000 | 9718780650 | 28050 | 28100 | 28100 | 28050 | 245 |
| 422 | 20230714 | 121900 | 9711905350 | 28050 | 28050 | 28150 | 28050 | 305 |
| 423 | 20230714 | 121800 | 9703330800 | 28050 | 28150 | 28150 | 28050 | 100 |
| 424 | 20230714 | 121700 | 9700519200 | 28150 | 28100 | 28150 | 28050 | 1088 |
| 425 | 20230714 | 121600 | 9669947250 | 28150 | 28100 | 28150 | 28100 | 253 |
| 426 | 20230714 | 121500 | 9662837300 | 28150 | 28100 | 28150 | 28100 | 1168 |
| 427 | 20230714 | 121400 | 9629970450 | 28150 | 28100 | 28150 | 28100 | 692 |
| 428 | 20230714 | 121300 | 9610506500 | 28150 | 28100 | 28150 | 28100 | 41 |
| 429 | 20230714 | 121200 | 9609354200 | 28100 | 28100 | 28150 | 28100 | 712 |
| 430 | 20230714 | 121100 | 9589318600 | 28100 | 28050 | 28100 | 28050 | 877 |
| 431 | 20230714 | 121000 | 9564686750 | 28100 | 28050 | 28100 | 28000 | 56 |
| 432 | 20230714 | 120900 | 9563115500 | 28000 | 28050 | 28100 | 28000 | 1762 |
| 433 | 20230714 | 120800 | 9513651850 | 28050 | 28000 | 28050 | 28000 | 1852 |
| 434 | 20230714 | 120700 | 9461775750 | 28000 | 27950 | 28000 | 27950 | 1190 |
| 435 | 20230714 | 120600 | 9428488550 | 27950 | 27950 | 27950 | 27950 | 94 |
| 436 | 20230714 | 120500 | 9425861250 | 27950 | 27950 | 27950 | 27950 | 418 |
| 437 | 20230714 | 120400 | 9414178150 | 27950 | 27950 | 28000 | 27950 | 579 |
| 438 | 20230714 | 120300 | 9397984350 | 27950 | 27950 | 27950 | 27950 | 41 |
| 439 | 20230714 | 120200 | 9396838400 | 27950 | 27950 | 28000 | 27950 | 109 |
| 440 | 20230714 | 120100 | 9393791600 | 27950 | 27950 | 28000 | 27900 | 505 |
| 441 | 20230714 | 120000 | 9379672950 | 27950 | 28050 | 28100 | 27950 | 134 |
| 442 | 20230714 | 115900 | 9375912900 | 28050 | 28050 | 28100 | 28050 | 364 |
| 443 | 20230714 | 115800 | 9365700650 | 28050 | 27900 | 28050 | 27900 | 1686 |
| 444 | 20230714 | 115700 | 9318524950 | 27950 | 27950 | 27950 | 27900 | 725 |
| 445 | 20230714 | 115600 | 9298296450 | 27950 | 28000 | 28000 | 27900 | 29 |
| 446 | 20230714 | 115500 | 9297486950 | 27900 | 27950 | 28000 | 27900 | 454 |
| 447 | 20230714 | 115400 | 9284814800 | 27900 | 27900 | 28000 | 27900 | 2472 |
| 448 | 20230714 | 115300 | 9215651200 | 27900 | 27950 | 28000 | 27900 | 1037 |
| 449 | 20230714 | 115200 | 9186660850 | 27950 | 27950 | 27950 | 27950 | 22 |
| 450 | 20230714 | 115100 | 9186045950 | 27950 | 27950 | 28000 | 27950 | 218 |
| 451 | 20230714 | 115000 | 9179951250 | 28000 | 27950 | 28000 | 27950 | 1544 |
| 452 | 20230714 | 114900 | 9136729550 | 27950 | 27950 | 28000 | 27950 | 139 |
| 453 | 20230714 | 114800 | 9132844400 | 27950 | 27950 | 27950 | 27900 | 1384 |
| 454 | 20230714 | 114700 | 9094175350 | 27950 | 27900 | 27950 | 27900 | 498 |
| 455 | 20230714 | 114600 | 9080278650 | 27900 | 27900 | 27950 | 27900 | 246 |
| 456 | 20230714 | 114500 | 9073413950 | 27900 | 27900 | 27900 | 27900 | 238 |
| 457 | 20230714 | 114400 | 9066773750 | 27900 | 27900 | 27950 | 27900 | 988 |
| 458 | 20230714 | 114300 | 9039191050 | 27950 | 27950 | 27950 | 27900 | 441 |
| 459 | 20230714 | 114200 | 9026875100 | 27900 | 27950 | 27950 | 27900 | 65 |
| 460 | 20230714 | 114100 | 9025060550 | 27950 | 27900 | 28200 | 27900 | 485 |
| 461 | 20230714 | 114000 | 9011442650 | 27900 | 27950 | 28050 | 27900 | 252 |
| 462 | 20230714 | 113900 | 9004404500 | 27950 | 27900 | 27950 | 27900 | 234 |
| 463 | 20230714 | 113800 | 8997872900 | 28000 | 28000 | 28000 | 27900 | 780 |
| 464 | 20230714 | 113700 | 8976048200 | 28050 | 27850 | 28050 | 27850 | 764 |
| 465 | 20230714 | 113600 | 8954737100 | 27850 | 27900 | 28000 | 27850 | 1098 |
| 466 | 20230714 | 113500 | 8924144700 | 27850 | 27900 | 27900 | 27850 | 500 |
| 467 | 20230714 | 113400 | 8910201400 | 27900 | 27900 | 27900 | 27900 | 667 |
| 468 | 20230714 | 113300 | 8891592100 | 27900 | 27900 | 28000 | 27900 | 214 |
| 469 | 20230714 | 113200 | 8885603300 | 27900 | 28000 | 28050 | 27900 | 721 |
| 470 | 20230714 | 113100 | 8865442800 | 28000 | 28000 | 28100 | 28000 | 524 |
| 471 | 20230714 | 113000 | 8850730500 | 28000 | 28000 | 28150 | 28000 | 1308 |
| 472 | 20230714 | 112900 | 8814000550 | 28000 | 28050 | 28050 | 27950 | 357 |
| 473 | 20230714 | 112800 | 8804008650 | 28100 | 28100 | 28200 | 28050 | 218 |
| 474 | 20230714 | 112700 | 8797877900 | 28050 | 28100 | 28200 | 28000 | 1351 |
| 475 | 20230714 | 112600 | 8759885950 | 28100 | 28150 | 28250 | 28100 | 200 |
| 476 | 20230714 | 112500 | 8754241350 | 28200 | 28050 | 28250 | 28050 | 441 |
| 477 | 20230714 | 112400 | 8741848800 | 28150 | 28300 | 28300 | 28050 | 440 |
| 478 | 20230714 | 112300 | 8729466500 | 28300 | 28200 | 28300 | 28200 | 834 |
| 479 | 20230714 | 112200 | 8705911200 | 28200 | 28250 | 28250 | 28150 | 783 |
| 480 | 20230714 | 112100 | 8683799400 | 28300 | 28250 | 28350 | 28250 | 914 |
| 481 | 20230714 | 112000 | 8657944550 | 28300 | 28300 | 28350 | 28250 | 1082 |
| 482 | 20230714 | 111900 | 8627334350 | 28300 | 28150 | 28300 | 28150 | 502 |
| 483 | 20230714 | 111800 | 8613173000 | 28250 | 28150 | 28250 | 28100 | 1276 |
| 484 | 20230714 | 111700 | 8577159300 | 28150 | 28150 | 28250 | 28050 | 560 |
| 485 | 20230714 | 111600 | 8561390400 | 28250 | 28300 | 28300 | 28150 | 473 |
| 486 | 20230714 | 111500 | 8548058250 | 28200 | 28250 | 28350 | 28150 | 2232 |
| 487 | 20230714 | 111400 | 8484930750 | 28200 | 28100 | 28250 | 28050 | 724 |
| 488 | 20230714 | 111300 | 8464534000 | 28050 | 28000 | 28100 | 28000 | 79 |
| 489 | 20230714 | 111200 | 8462317250 | 28000 | 27950 | 28050 | 27950 | 743 |
| 490 | 20230714 | 111100 | 8441503900 | 27950 | 27750 | 27950 | 27750 | 1961 |
| 491 | 20230714 | 111000 | 8386833750 | 27750 | 27700 | 27950 | 27700 | 3572 |
| 492 | 20230714 | 110900 | 8287699700 | 27700 | 27700 | 27700 | 27650 | 567 |
| 493 | 20230714 | 110800 | 8272011500 | 27700 | 27750 | 27750 | 27650 | 2913 |
| 494 | 20230714 | 110700 | 8191304550 | 27750 | 27750 | 27800 | 27700 | 1281 |
| 495 | 20230714 | 110600 | 8155763800 | 27800 | 27900 | 27900 | 27750 | 3256 |
| 496 | 20230714 | 110500 | 8065250900 | 27900 | 27900 | 27950 | 27850 | 931 |
| 497 | 20230714 | 110400 | 8039282950 | 27900 | 28000 | 28050 | 27900 | 1742 |
| 498 | 20230714 | 110300 | 7990564150 | 28050 | 28050 | 28100 | 28000 | 2140 |
| 499 | 20230714 | 110200 | 7930537200 | 28100 | 28100 | 28100 | 28050 | 401 |
| 500 | 20230714 | 110100 | 7919273100 | 28100 | 28200 | 28200 | 28100 | 2950 |
| 501 | 20230714 | 110000 | 7836204050 | 28200 | 28200 | 28300 | 28200 | 1621 |
| 502 | 20230714 | 105900 | 7790441100 | 28250 | 28300 | 28350 | 28250 | 1555 |
| 503 | 20230714 | 105800 | 7746502150 | 28300 | 28250 | 28300 | 28250 | 873 |
| 504 | 20230714 | 105700 | 7721811900 | 28300 | 28450 | 28500 | 28300 | 8182 |
| 505 | 20230714 | 105600 | 7489600950 | 28500 | 28450 | 28500 | 28450 | 668 |
| 506 | 20230714 | 105500 | 7470590750 | 28450 | 28500 | 28550 | 28400 | 10673 |
| 507 | 20230714 | 105400 | 7166476700 | 28550 | 28500 | 28550 | 28500 | 1458 |
| 508 | 20230714 | 105300 | 7124866400 | 28500 | 28500 | 28550 | 28500 | 1024 |
| 509 | 20230714 | 105200 | 7095674050 | 28500 | 28500 | 28550 | 28450 | 891 |
| 510 | 20230714 | 105100 | 7070269200 | 28450 | 28500 | 28550 | 28450 | 2184 |
| 511 | 20230714 | 105000 | 7008012100 | 28500 | 28500 | 28500 | 28450 | 513 |
| 512 | 20230714 | 104900 | 6993405450 | 28500 | 28450 | 28500 | 28400 | 527 |
| 513 | 20230714 | 104800 | 6978406400 | 28400 | 28450 | 28500 | 28400 | 1471 |
| 514 | 20230714 | 104700 | 6936570750 | 28500 | 28500 | 28500 | 28450 | 773 |
| 515 | 20230714 | 104600 | 6914548400 | 28500 | 28450 | 28500 | 28400 | 1175 |
| 516 | 20230714 | 104500 | 6881094700 | 28450 | 28450 | 28500 | 28400 | 4359 |
| 517 | 20230714 | 104400 | 6756976400 | 28450 | 28400 | 28500 | 28400 | 4714 |
| 518 | 20230714 | 104300 | 6622922750 | 28400 | 28400 | 28400 | 28350 | 1007 |
| 519 | 20230714 | 104200 | 6594355250 | 28400 | 28350 | 28400 | 28350 | 745 |
| 520 | 20230714 | 104100 | 6573210950 | 28350 | 28400 | 28400 | 28350 | 1683 |
| 521 | 20230714 | 104000 | 6525446250 | 28400 | 28350 | 28400 | 28350 | 586 |
| 522 | 20230714 | 103900 | 6508805200 | 28350 | 28400 | 28400 | 28350 | 830 |
| 523 | 20230714 | 103800 | 6485240600 | 28400 | 28400 | 28450 | 28350 | 1209 |
| 524 | 20230714 | 103700 | 6450908850 | 28400 | 28400 | 28450 | 28300 | 2465 |
| 525 | 20230714 | 103600 | 6380975950 | 28400 | 28300 | 28400 | 28300 | 1969 |
| 526 | 20230714 | 103500 | 6325139000 | 28300 | 28300 | 28350 | 28200 | 2037 |
| 527 | 20230714 | 103400 | 6267493750 | 28300 | 28200 | 28300 | 28100 | 5174 |
| 528 | 20230714 | 103300 | 6121676000 | 28150 | 28100 | 28200 | 28100 | 2485 |
| 529 | 20230714 | 103200 | 6051716500 | 28100 | 28050 | 28100 | 28000 | 1178 |
| 530 | 20230714 | 103100 | 6018632200 | 28000 | 27950 | 28000 | 27900 | 4278 |
| 531 | 20230714 | 103000 | 5898870200 | 27900 | 27850 | 28000 | 27750 | 2939 |
| 532 | 20230714 | 102900 | 5816794400 | 27850 | 27750 | 27850 | 27750 | 719 |
| 533 | 20230714 | 102800 | 5796830100 | 27800 | 27850 | 27850 | 27750 | 618 |
| 534 | 20230714 | 102700 | 5779641000 | 27850 | 27850 | 27850 | 27750 | 394 |
| 535 | 20230714 | 102600 | 5768686700 | 27800 | 27900 | 27900 | 27800 | 384 |
| 536 | 20230714 | 102500 | 5757988750 | 27900 | 27800 | 27900 | 27800 | 2161 |
| 537 | 20230714 | 102400 | 5697706600 | 27800 | 27800 | 27850 | 27800 | 384 |
| 538 | 20230714 | 102300 | 5687031300 | 27800 | 27750 | 27850 | 27700 | 930 |
| 539 | 20230714 | 102200 | 5661159200 | 27800 | 27750 | 27800 | 27750 | 398 |
| 540 | 20230714 | 102100 | 5650111450 | 27700 | 27700 | 27750 | 27700 | 860 |
| 541 | 20230714 | 102000 | 5626287900 | 27700 | 27750 | 27800 | 27700 | 533 |
| 542 | 20230714 | 101900 | 5611498450 | 27750 | 27800 | 27850 | 27750 | 559 |
| 543 | 20230714 | 101800 | 5595954600 | 27800 | 27800 | 27800 | 27750 | 1060 |
| 544 | 20230714 | 101700 | 5566489900 | 27800 | 27800 | 27850 | 27800 | 824 |
| 545 | 20230714 | 101600 | 5543572000 | 27850 | 27850 | 27900 | 27800 | 377 |
| 546 | 20230714 | 101500 | 5533075700 | 27850 | 27900 | 27900 | 27800 | 961 |
| 547 | 20230714 | 101400 | 5506337700 | 27900 | 27750 | 27900 | 27750 | 458 |
| 548 | 20230714 | 101300 | 5493590000 | 27750 | 27700 | 27750 | 27700 | 170 |
| 549 | 20230714 | 101200 | 5488875650 | 27700 | 27750 | 27750 | 27700 | 314 |
| 550 | 20230714 | 101100 | 5480170300 | 27750 | 27750 | 27800 | 27700 | 323 |
| 551 | 20230714 | 101000 | 5471207350 | 27750 | 27800 | 27800 | 27700 | 1803 |
| 552 | 20230714 | 100900 | 5421154100 | 27800 | 27850 | 27850 | 27800 | 304 |
| 553 | 20230714 | 100800 | 5412697750 | 27800 | 27800 | 27950 | 27800 | 1666 |
| 554 | 20230714 | 100700 | 5366330250 | 27900 | 27850 | 27950 | 27800 | 1506 |
| 555 | 20230714 | 100600 | 5324350900 | 27850 | 27850 | 27850 | 27700 | 218 |
| 556 | 20230714 | 100500 | 5318287050 | 27850 | 27850 | 27850 | 27700 | 1534 |
| 557 | 20230714 | 100400 | 5275637650 | 27850 | 27900 | 27950 | 27800 | 1760 |
| 558 | 20230714 | 100300 | 5226588200 | 27950 | 27950 | 27950 | 27900 | 1185 |
| 559 | 20230714 | 100200 | 5193488800 | 27900 | 27800 | 27950 | 27800 | 546 |
| 560 | 20230714 | 100100 | 5178274050 | 27850 | 27800 | 27850 | 27800 | 386 |
| 561 | 20230714 | 100000 | 5167543100 | 27800 | 27550 | 27800 | 27550 | 2991 |
| 562 | 20230714 | 095900 | 5084957800 | 27550 | 27550 | 27600 | 27550 | 1597 |
| 563 | 20230714 | 095800 | 5040959950 | 27550 | 27550 | 27550 | 27550 | 139 |
| 564 | 20230714 | 095700 | 5037130500 | 27550 | 27600 | 27600 | 27550 | 1011 |
| 565 | 20230714 | 095600 | 5009270050 | 27550 | 27550 | 27600 | 27550 | 252 |
| 566 | 20230714 | 095500 | 5002319800 | 27600 | 27550 | 27600 | 27500 | 372 |
| 567 | 20230714 | 095400 | 4992071850 | 27550 | 27550 | 27600 | 27500 | 2355 |
| 568 | 20230714 | 095300 | 4927270300 | 27550 | 27600 | 27700 | 27550 | 1359 |
| 569 | 20230714 | 095200 | 4889823500 | 27600 | 27700 | 27800 | 27600 | 1434 |
| 570 | 20230714 | 095100 | 4850166150 | 27700 | 27600 | 27700 | 27600 | 343 |
| 571 | 20230714 | 095000 | 4840684450 | 27600 | 27500 | 27800 | 27500 | 1711 |
| 572 | 20230714 | 094900 | 4793440500 | 27450 | 27500 | 27550 | 27450 | 2405 |
| 573 | 20230714 | 094800 | 4727369800 | 27500 | 27550 | 27550 | 27450 | 1707 |
| 574 | 20230714 | 094700 | 4680425850 | 27550 | 27550 | 27600 | 27500 | 773 |
| 575 | 20230714 | 094600 | 4659139500 | 27600 | 27750 | 27750 | 27500 | 1388 |
| 576 | 20230714 | 094500 | 4620726150 | 27750 | 27750 | 27750 | 27700 | 827 |
| 577 | 20230714 | 094400 | 4597802400 | 27750 | 27450 | 27750 | 27450 | 2065 |
| 578 | 20230714 | 094300 | 4540751500 | 27450 | 27450 | 27550 | 27450 | 708 |
| 579 | 20230714 | 094200 | 4521315300 | 27550 | 27500 | 27550 | 27450 | 3173 |
| 580 | 20230714 | 094100 | 4434097450 | 27500 | 27500 | 27550 | 27500 | 3138 |
| 581 | 20230714 | 094000 | 4347802200 | 27500 | 27600 | 27650 | 27500 | 3458 |
| 582 | 20230714 | 093900 | 4252510850 | 27600 | 27700 | 27750 | 27600 | 5005 |
| 583 | 20230714 | 093800 | 4114086200 | 27750 | 27750 | 27800 | 27700 | 1371 |
| 584 | 20230714 | 093700 | 4076082200 | 27700 | 27800 | 27800 | 27700 | 978 |
| 585 | 20230714 | 093600 | 4048932800 | 27800 | 27750 | 27800 | 27750 | 1381 |
| 586 | 20230714 | 093500 | 4010580450 | 27800 | 27700 | 27800 | 27650 | 563 |
| 587 | 20230714 | 093400 | 3994960400 | 27700 | 27700 | 27800 | 27700 | 1892 |
| 588 | 20230714 | 093300 | 3942521150 | 27750 | 27800 | 27800 | 27750 | 2626 |
| 589 | 20230714 | 093200 | 3869605350 | 27800 | 27800 | 27900 | 27700 | 2251 |
| 590 | 20230714 | 093100 | 3807051100 | 27900 | 28000 | 28000 | 27800 | 2794 |
| 591 | 20230714 | 093000 | 3729120550 | 27900 | 28000 | 28050 | 27900 | 1694 |
| 592 | 20230714 | 092900 | 3681733700 | 28050 | 28000 | 28050 | 27900 | 6548 |
| 593 | 20230714 | 092800 | 3498369250 | 28100 | 28050 | 28100 | 27950 | 4038 |
| 594 | 20230714 | 092700 | 3385119450 | 28050 | 28050 | 28100 | 28000 | 3869 |
| 595 | 20230714 | 092600 | 3276570800 | 28050 | 27850 | 28050 | 27800 | 3424 |
| 596 | 20230714 | 092500 | 3180908600 | 27850 | 27800 | 27850 | 27700 | 2022 |
| 597 | 20230714 | 092400 | 3124787800 | 27800 | 27600 | 27800 | 27550 | 3128 |
| 598 | 20230714 | 092300 | 3038002200 | 27600 | 27550 | 27650 | 27500 | 3522 |
| 599 | 20230714 | 092200 | 2940941300 | 27500 | 27600 | 27600 | 27500 | 3676 |
| 600 | 20230714 | 092100 | 2839679550 | 27550 | 27650 | 27700 | 27550 | 2488 |
| 601 | 20230714 | 092000 | 2770983950 | 27650 | 27600 | 27650 | 27450 | 6207 |
| 602 | 20230714 | 091900 | 2600073450 | 27600 | 27500 | 27650 | 27500 | 1273 |
| 603 | 20230714 | 091800 | 2564948350 | 27500 | 27450 | 27500 | 27450 | 1116 |
| 604 | 20230714 | 091700 | 2534266500 | 27450 | 27500 | 27500 | 27400 | 1214 |
| 605 | 20230714 | 091600 | 2500937200 | 27500 | 27600 | 27600 | 27400 | 1334 |
| 606 | 20230714 | 091500 | 2464342550 | 27350 | 27300 | 27650 | 27300 | 1652 |
| 607 | 20230714 | 091400 | 2419057350 | 27450 | 27500 | 27650 | 27400 | 3874 |
| 608 | 20230714 | 091300 | 2312706950 | 27500 | 27500 | 27500 | 27450 | 836 |
| 609 | 20230714 | 091200 | 2289723050 | 27400 | 27300 | 27650 | 27300 | 2224 |
| 610 | 20230714 | 091100 | 2228739400 | 27300 | 27200 | 27350 | 27050 | 4374 |
| 611 | 20230714 | 091000 | 2109862900 | 27150 | 27400 | 27550 | 27150 | 4071 |
| 612 | 20230714 | 090900 | 1998555800 | 27400 | 27250 | 27550 | 27250 | 4709 |
| 613 | 20230714 | 090800 | 1869531550 | 27300 | 27350 | 27450 | 27300 | 5708 |
| 614 | 20230714 | 090700 | 1713291800 | 27450 | 27850 | 27850 | 27300 | 9326 |
| 615 | 20230714 | 090600 | 1456807300 | 27850 | 27500 | 27850 | 27500 | 2292 |
| 616 | 20230714 | 090500 | 1393280550 | 27500 | 27550 | 27700 | 27500 | 3019 |
| 617 | 20230714 | 090400 | 1310110750 | 27550 | 27650 | 27950 | 27500 | 5792 |
| 618 | 20230714 | 090300 | 1149459300 | 27700 | 26900 | 27700 | 26700 | 5190 |
| 619 | 20230714 | 090200 | 1007852100 | 27000 | 27400 | 27400 | 26700 | 15759 |
| 620 | 20230714 | 090100 | 582208800 | 27350 | 27750 | 27850 | 27350 | 5476 |
| 621 | 20230714 | 090000 | 431371350 | 27850 | 28500 | 28500 | 27650 | 15325 |