32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 185100 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 16557 |
| 3 | 20230714 | 185000 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20230714 | 184900 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20230714 | 184800 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20230714 | 184700 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20230714 | 184600 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20230714 | 184500 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20230714 | 184400 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20230714 | 184300 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20230714 | 184200 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20230714 | 184100 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20230714 | 184000 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20230714 | 183900 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20230714 | 183800 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20230714 | 183700 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20230714 | 183600 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20230714 | 183500 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20230714 | 183400 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20230714 | 183300 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20230714 | 183200 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20230714 | 183100 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20230714 | 183000 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20230714 | 182900 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20230714 | 182800 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20230714 | 182700 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20230714 | 182600 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20230714 | 182500 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20230714 | 182400 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20230714 | 182300 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20230714 | 182200 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20230714 | 182100 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 16557 |
| 33 | 20230714 | 182000 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20230714 | 181900 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20230714 | 181800 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20230714 | 181700 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20230714 | 181600 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20230714 | 181500 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20230714 | 181400 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20230714 | 181300 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20230714 | 181200 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20230714 | 181100 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20230714 | 181000 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20230714 | 180900 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20230714 | 180800 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20230714 | 180700 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20230714 | 180600 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20230714 | 180500 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20230714 | 180400 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20230714 | 180300 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20230714 | 180200 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20230714 | 180100 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20230714 | 180000 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20230714 | 175900 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20230714 | 175800 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20230714 | 175700 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20230714 | 175600 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20230714 | 175500 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20230714 | 175400 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20230714 | 175300 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20230714 | 175200 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20230714 | 175100 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 16557 |
| 63 | 20230714 | 175000 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20230714 | 174900 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20230714 | 174800 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20230714 | 174700 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20230714 | 174600 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20230714 | 174500 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20230714 | 174400 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20230714 | 174300 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20230714 | 174200 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20230714 | 174100 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20230714 | 174000 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20230714 | 173900 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20230714 | 173800 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20230714 | 173700 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20230714 | 173600 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20230714 | 173500 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20230714 | 173400 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20230714 | 173300 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20230714 | 173200 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20230714 | 173100 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20230714 | 173000 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20230714 | 172900 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20230714 | 172800 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20230714 | 172700 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20230714 | 172600 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20230714 | 172500 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20230714 | 172400 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20230714 | 172300 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20230714 | 172200 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20230714 | 172100 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 16557 |
| 93 | 20230714 | 172000 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20230714 | 171900 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20230714 | 171800 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20230714 | 171700 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20230714 | 171600 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20230714 | 171500 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20230714 | 171400 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20230714 | 171300 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20230714 | 171200 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20230714 | 171100 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20230714 | 171000 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20230714 | 170900 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20230714 | 170800 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20230714 | 170700 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20230714 | 170600 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20230714 | 170500 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20230714 | 170400 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20230714 | 170300 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20230714 | 170200 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20230714 | 170100 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20230714 | 170000 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20230714 | 165900 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20230714 | 165800 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20230714 | 165700 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20230714 | 165600 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20230714 | 165500 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20230714 | 165400 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20230714 | 165300 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20230714 | 165200 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20230714 | 165100 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 16557 |
| 123 | 20230714 | 165000 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20230714 | 164900 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20230714 | 164800 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20230714 | 164700 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20230714 | 164600 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20230714 | 164500 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20230714 | 164400 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20230714 | 164300 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20230714 | 164200 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20230714 | 164100 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20230714 | 164000 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20230714 | 163900 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20230714 | 163800 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20230714 | 163700 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20230714 | 163600 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20230714 | 163500 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20230714 | 163400 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20230714 | 163300 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20230714 | 163200 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20230714 | 163100 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20230714 | 163000 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20230714 | 162900 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20230714 | 162800 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20230714 | 162700 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20230714 | 162600 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20230714 | 162500 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20230714 | 162400 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20230714 | 162300 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20230714 | 162200 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20230714 | 162100 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 16557 |
| 153 | 20230714 | 162000 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20230714 | 161900 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20230714 | 161800 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20230714 | 161700 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20230714 | 161600 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20230714 | 161500 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20230714 | 161400 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20230714 | 161300 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20230714 | 161200 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20230714 | 161100 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20230714 | 161000 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20230714 | 160900 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20230714 | 160800 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20230714 | 160700 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20230714 | 160600 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20230714 | 160500 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20230714 | 160400 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20230714 | 160300 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20230714 | 160200 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20230714 | 160100 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20230714 | 160000 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20230714 | 155900 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20230714 | 155800 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20230714 | 155700 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20230714 | 155600 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20230714 | 155500 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20230714 | 155400 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20230714 | 155300 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20230714 | 155200 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20230714 | 155100 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 16557 |
| 183 | 20230714 | 155000 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20230714 | 154900 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20230714 | 154800 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20230714 | 154700 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20230714 | 154600 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20230714 | 154500 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20230714 | 154400 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20230714 | 154300 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20230714 | 154200 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20230714 | 154100 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20230714 | 154000 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20230714 | 153900 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20230714 | 153800 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20230714 | 153700 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20230714 | 153600 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20230714 | 153500 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20230714 | 153400 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20230714 | 153300 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20230714 | 153200 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20230714 | 153100 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20230714 | 153000 | 19095023700 | 22300 | 22300 | 22300 | 22300 | 16557 |
| 204 | 20230714 | 152900 | 18725802600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20230714 | 152800 | 18725802600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20230714 | 152700 | 18725802600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20230714 | 152600 | 18725802600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20230714 | 152500 | 18725802600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20230714 | 152400 | 18725802600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20230714 | 152300 | 18725802600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20230714 | 152200 | 18725802600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20230714 | 152100 | 18725802600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 213 | 20230714 | 152000 | 18725802600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20230714 | 151900 | 18725802600 | 22350 | 22300 | 22350 | 22300 | 1462 |
| 215 | 20230714 | 151800 | 18693151050 | 22350 | 22350 | 22400 | 22350 | 809 |
| 216 | 20230714 | 151700 | 18675066350 | 22350 | 22350 | 22400 | 22350 | 3531 |
| 217 | 20230714 | 151600 | 18596142850 | 22400 | 22300 | 22400 | 22300 | 10499 |
| 218 | 20230714 | 151500 | 18361497300 | 22350 | 22300 | 22350 | 22300 | 2541 |
| 219 | 20230714 | 151400 | 18304828850 | 22350 | 22350 | 22350 | 22300 | 545 |
| 220 | 20230714 | 151300 | 18292665700 | 22350 | 22300 | 22350 | 22300 | 524 |
| 221 | 20230714 | 151200 | 18280958450 | 22350 | 22350 | 22350 | 22300 | 472 |
| 222 | 20230714 | 151100 | 18270422150 | 22350 | 22350 | 22350 | 22300 | 473 |
| 223 | 20230714 | 151000 | 18259858200 | 22350 | 22350 | 22350 | 22300 | 273 |
| 224 | 20230714 | 150900 | 18253757350 | 22350 | 22300 | 22350 | 22300 | 489 |
| 225 | 20230714 | 150800 | 18242846350 | 22350 | 22350 | 22350 | 22300 | 607 |
| 226 | 20230714 | 150700 | 18229303700 | 22300 | 22300 | 22350 | 22300 | 264 |
| 227 | 20230714 | 150600 | 18223413750 | 22350 | 22350 | 22350 | 22300 | 377 |
| 228 | 20230714 | 150500 | 18215002750 | 22350 | 22300 | 22350 | 22250 | 2422 |
| 229 | 20230714 | 150400 | 18160990300 | 22300 | 22350 | 22350 | 22300 | 3318 |
| 230 | 20230714 | 150300 | 18086996800 | 22300 | 22350 | 22350 | 22300 | 153 |
| 231 | 20230714 | 150200 | 18083582000 | 22350 | 22300 | 22350 | 22300 | 155 |
| 232 | 20230714 | 150100 | 18080119100 | 22350 | 22300 | 22350 | 22300 | 728 |
| 233 | 20230714 | 150000 | 18063876800 | 22300 | 22250 | 22350 | 22250 | 2185 |
| 234 | 20230714 | 145900 | 18015147850 | 22250 | 22350 | 22350 | 22250 | 510 |
| 235 | 20230714 | 145800 | 18003778700 | 22300 | 22300 | 22350 | 22300 | 973 |
| 236 | 20230714 | 145700 | 17982077400 | 22300 | 22350 | 22350 | 22300 | 203 |
| 237 | 20230714 | 145600 | 17977548250 | 22350 | 22300 | 22350 | 22300 | 1653 |
| 238 | 20230714 | 145500 | 17940683500 | 22300 | 22300 | 22350 | 22300 | 3417 |
| 239 | 20230714 | 145400 | 17864481700 | 22350 | 22350 | 22350 | 22300 | 441 |
| 240 | 20230714 | 145300 | 17854644600 | 22300 | 22350 | 22350 | 22300 | 1714 |
| 241 | 20230714 | 145200 | 17816412400 | 22350 | 22350 | 22350 | 22300 | 497 |
| 242 | 20230714 | 145100 | 17805324150 | 22350 | 22350 | 22350 | 22300 | 221 |
| 243 | 20230714 | 145000 | 17800392950 | 22350 | 22350 | 22350 | 22300 | 148 |
| 244 | 20230714 | 144900 | 17797089400 | 22350 | 22350 | 22350 | 22300 | 917 |
| 245 | 20230714 | 144800 | 17776637550 | 22300 | 22350 | 22350 | 22300 | 258 |
| 246 | 20230714 | 144700 | 17770882050 | 22300 | 22300 | 22350 | 22300 | 219 |
| 247 | 20230714 | 144600 | 17765991550 | 22350 | 22350 | 22350 | 22300 | 1293 |
| 248 | 20230714 | 144500 | 17737122050 | 22350 | 22350 | 22350 | 22300 | 222 |
| 249 | 20230714 | 144400 | 17732163550 | 22350 | 22350 | 22350 | 22300 | 838 |
| 250 | 20230714 | 144300 | 17713444200 | 22300 | 22350 | 22350 | 22300 | 340 |
| 251 | 20230714 | 144200 | 17705857000 | 22350 | 22350 | 22350 | 22300 | 130 |
| 252 | 20230714 | 144100 | 17702955250 | 22350 | 22350 | 22350 | 22300 | 488 |
| 253 | 20230714 | 144000 | 17692058850 | 22350 | 22300 | 22350 | 22250 | 8248 |
| 254 | 20230714 | 143900 | 17508129950 | 22300 | 22300 | 22300 | 22250 | 129 |
| 255 | 20230714 | 143800 | 17505256050 | 22300 | 22300 | 22300 | 22250 | 214 |
| 256 | 20230714 | 143700 | 17500489900 | 22250 | 22250 | 22300 | 22250 | 128 |
| 257 | 20230714 | 143600 | 17497639900 | 22300 | 22250 | 22300 | 22250 | 725 |
| 258 | 20230714 | 143500 | 17481505700 | 22250 | 22250 | 22300 | 22250 | 297 |
| 259 | 20230714 | 143400 | 17474895900 | 22250 | 22200 | 22300 | 22200 | 1236 |
| 260 | 20230714 | 143300 | 17447401600 | 22250 | 22250 | 22300 | 22200 | 595 |
| 261 | 20230714 | 143200 | 17434171200 | 22300 | 22300 | 22300 | 22250 | 348 |
| 262 | 20230714 | 143100 | 17426424650 | 22300 | 22300 | 22300 | 22200 | 1053 |
| 263 | 20230714 | 143000 | 17402992700 | 22300 | 22250 | 22300 | 22250 | 2903 |
| 264 | 20230714 | 142900 | 17338399000 | 22250 | 22200 | 22300 | 22200 | 8335 |
| 265 | 20230714 | 142800 | 17153248900 | 22200 | 22200 | 22200 | 22150 | 4758 |
| 266 | 20230714 | 142700 | 17047783200 | 22150 | 22200 | 22250 | 22150 | 7991 |
| 267 | 20230714 | 142600 | 16870517600 | 22250 | 22250 | 22250 | 22200 | 1320 |
| 268 | 20230714 | 142500 | 16841188500 | 22300 | 22300 | 22300 | 22250 | 846 |
| 269 | 20230714 | 142400 | 16822361500 | 22250 | 22300 | 22300 | 22250 | 1340 |
| 270 | 20230714 | 142300 | 16792540100 | 22300 | 22250 | 22300 | 22250 | 612 |
| 271 | 20230714 | 142200 | 16778918750 | 22300 | 22300 | 22300 | 22250 | 189 |
| 272 | 20230714 | 142100 | 16774711300 | 22300 | 22300 | 22300 | 22250 | 443 |
| 273 | 20230714 | 142000 | 16764836600 | 22250 | 22250 | 22300 | 22250 | 316 |
| 274 | 20230714 | 141900 | 16757798850 | 22300 | 22300 | 22300 | 22250 | 70 |
| 275 | 20230714 | 141800 | 16756239150 | 22250 | 22250 | 22300 | 22250 | 505 |
| 276 | 20230714 | 141700 | 16744997950 | 22250 | 22300 | 22300 | 22250 | 319 |
| 277 | 20230714 | 141600 | 16737886450 | 22300 | 22250 | 22300 | 22250 | 736 |
| 278 | 20230714 | 141500 | 16721505350 | 22250 | 22300 | 22300 | 22250 | 311 |
| 279 | 20230714 | 141400 | 16714582100 | 22300 | 22250 | 22300 | 22250 | 224 |
| 280 | 20230714 | 141300 | 16709596350 | 22300 | 22300 | 22300 | 22200 | 1162 |
| 281 | 20230714 | 141200 | 16683740500 | 22250 | 22250 | 22300 | 22200 | 3621 |
| 282 | 20230714 | 141100 | 16603174700 | 22250 | 22250 | 22250 | 22200 | 140 |
| 283 | 20230714 | 141000 | 16600060300 | 22250 | 22250 | 22300 | 22200 | 1140 |
| 284 | 20230714 | 140900 | 16574711850 | 22300 | 22250 | 22300 | 22200 | 952 |
| 285 | 20230714 | 140800 | 16553538600 | 22200 | 22250 | 22300 | 22200 | 700 |
| 286 | 20230714 | 140700 | 16537969900 | 22300 | 22250 | 22300 | 22250 | 222 |
| 287 | 20230714 | 140600 | 16533027100 | 22250 | 22250 | 22300 | 22200 | 2414 |
| 288 | 20230714 | 140500 | 16479318450 | 22250 | 22250 | 22300 | 22250 | 937 |
| 289 | 20230714 | 140400 | 16458469050 | 22250 | 22300 | 22300 | 22250 | 540 |
| 290 | 20230714 | 140300 | 16446451250 | 22250 | 22250 | 22300 | 22250 | 1962 |
| 291 | 20230714 | 140200 | 16402795000 | 22250 | 22300 | 22300 | 22250 | 1733 |
| 292 | 20230714 | 140100 | 16364233250 | 22300 | 22300 | 22300 | 22250 | 693 |
| 293 | 20230714 | 140000 | 16348788100 | 22250 | 22350 | 22350 | 22250 | 2735 |
| 294 | 20230714 | 135900 | 16287809250 | 22350 | 22300 | 22350 | 22300 | 2596 |
| 295 | 20230714 | 135800 | 16229906500 | 22350 | 22350 | 22350 | 22300 | 850 |
| 296 | 20230714 | 135700 | 16210935750 | 22350 | 22300 | 22350 | 22300 | 471 |
| 297 | 20230714 | 135600 | 16200416650 | 22350 | 22350 | 22350 | 22300 | 764 |
| 298 | 20230714 | 135500 | 16183348200 | 22350 | 22300 | 22350 | 22300 | 277 |
| 299 | 20230714 | 135400 | 16177169100 | 22300 | 22300 | 22350 | 22300 | 177 |
| 300 | 20230714 | 135300 | 16173220900 | 22350 | 22350 | 22350 | 22300 | 453 |
| 301 | 20230714 | 135200 | 16163116850 | 22350 | 22300 | 22350 | 22300 | 250 |
| 302 | 20230714 | 135100 | 16157540150 | 22350 | 22350 | 22350 | 22300 | 252 |
| 303 | 20230714 | 135000 | 16151908450 | 22300 | 22300 | 22350 | 22300 | 616 |
| 304 | 20230714 | 134900 | 16138143800 | 22350 | 22250 | 22350 | 22250 | 1562 |
| 305 | 20230714 | 134800 | 16103310950 | 22300 | 22300 | 22300 | 22250 | 1024 |
| 306 | 20230714 | 134700 | 16080477200 | 22250 | 22250 | 22300 | 22250 | 307 |
| 307 | 20230714 | 134600 | 16073644650 | 22250 | 22300 | 22300 | 22250 | 253 |
| 308 | 20230714 | 134500 | 16068006300 | 22300 | 22350 | 22350 | 22300 | 397 |
| 309 | 20230714 | 134400 | 16059151100 | 22350 | 22350 | 22350 | 22300 | 1538 |
| 310 | 20230714 | 134300 | 16024851800 | 22300 | 22350 | 22350 | 22300 | 421 |
| 311 | 20230714 | 134200 | 16015458850 | 22300 | 22350 | 22350 | 22300 | 271 |
| 312 | 20230714 | 134100 | 16009412800 | 22350 | 22300 | 22350 | 22250 | 4593 |
| 313 | 20230714 | 134000 | 15907003350 | 22300 | 22250 | 22300 | 22250 | 746 |
| 314 | 20230714 | 133900 | 15890403600 | 22200 | 22250 | 22250 | 22200 | 2424 |
| 315 | 20230714 | 133800 | 15836544300 | 22250 | 22250 | 22250 | 22200 | 300 |
| 316 | 20230714 | 133700 | 15829882150 | 22250 | 22200 | 22250 | 22200 | 171 |
| 317 | 20230714 | 133600 | 15826084500 | 22250 | 22250 | 22250 | 22200 | 97 |
| 318 | 20230714 | 133500 | 15823926950 | 22200 | 22250 | 22250 | 22200 | 4478 |
| 319 | 20230714 | 133400 | 15724296850 | 22200 | 22250 | 22250 | 22200 | 1251 |
| 320 | 20230714 | 133300 | 15696489650 | 22200 | 22200 | 22250 | 22150 | 2841 |
| 321 | 20230714 | 133200 | 15633418700 | 22200 | 22200 | 22250 | 22150 | 8208 |
| 322 | 20230714 | 133100 | 15451487750 | 22200 | 22250 | 22250 | 22200 | 2594 |
| 323 | 20230714 | 133000 | 15393863900 | 22250 | 22250 | 22250 | 22200 | 41 |
| 324 | 20230714 | 132900 | 15392952450 | 22250 | 22200 | 22250 | 22200 | 253 |
| 325 | 20230714 | 132800 | 15387332400 | 22250 | 22250 | 22300 | 22250 | 264 |
| 326 | 20230714 | 132700 | 15381457600 | 22250 | 22250 | 22300 | 22200 | 860 |
| 327 | 20230714 | 132600 | 15362322600 | 22250 | 22250 | 22250 | 22200 | 2313 |
| 328 | 20230714 | 132500 | 15310863550 | 22300 | 22300 | 22300 | 22250 | 788 |
| 329 | 20230714 | 132400 | 15293320150 | 22300 | 22300 | 22300 | 22250 | 645 |
| 330 | 20230714 | 132300 | 15278949800 | 22300 | 22300 | 22300 | 22250 | 192 |
| 331 | 20230714 | 132200 | 15274670850 | 22300 | 22250 | 22300 | 22200 | 4025 |
| 332 | 20230714 | 132100 | 15185114500 | 22250 | 22250 | 22250 | 22200 | 517 |
| 333 | 20230714 | 132000 | 15173622150 | 22250 | 22250 | 22250 | 22200 | 302 |
| 334 | 20230714 | 131900 | 15166915350 | 22250 | 22200 | 22250 | 22200 | 497 |
| 335 | 20230714 | 131800 | 15155880600 | 22250 | 22200 | 22250 | 22200 | 165 |
| 336 | 20230714 | 131700 | 15152215750 | 22250 | 22200 | 22250 | 22200 | 239 |
| 337 | 20230714 | 131600 | 15146908650 | 22200 | 22200 | 22250 | 22150 | 1426 |
| 338 | 20230714 | 131500 | 15115257850 | 22200 | 22250 | 22250 | 22150 | 2041 |
| 339 | 20230714 | 131400 | 15069947600 | 22200 | 22250 | 22250 | 22200 | 279 |
| 340 | 20230714 | 131300 | 15063749650 | 22200 | 22250 | 22250 | 22200 | 380 |
| 341 | 20230714 | 131200 | 15055310900 | 22200 | 22200 | 22250 | 22200 | 1271 |
| 342 | 20230714 | 131100 | 15027053500 | 22200 | 22250 | 22250 | 22200 | 524 |
| 343 | 20230714 | 131000 | 15015418400 | 22200 | 22250 | 22250 | 22200 | 3581 |
| 344 | 20230714 | 130900 | 14935763250 | 22200 | 22200 | 22250 | 22200 | 515 |
| 345 | 20230714 | 130800 | 14924315750 | 22200 | 22250 | 22250 | 22200 | 278 |
| 346 | 20230714 | 130700 | 14918141400 | 22250 | 22250 | 22250 | 22200 | 967 |
| 347 | 20230714 | 130600 | 14896672000 | 22200 | 22200 | 22250 | 22150 | 1492 |
| 348 | 20230714 | 130500 | 14863553850 | 22200 | 22150 | 22200 | 22150 | 617 |
| 349 | 20230714 | 130400 | 14849859050 | 22200 | 22200 | 22200 | 22150 | 110 |
| 350 | 20230714 | 130300 | 14847421200 | 22200 | 22150 | 22200 | 22150 | 821 |
| 351 | 20230714 | 130200 | 14829208850 | 22200 | 22200 | 22200 | 22150 | 619 |
| 352 | 20230714 | 130100 | 14815468550 | 22200 | 22200 | 22200 | 22150 | 221 |
| 353 | 20230714 | 130000 | 14810569000 | 22200 | 22200 | 22200 | 22150 | 306 |
| 354 | 20230714 | 125900 | 14803777950 | 22200 | 22200 | 22200 | 22150 | 377 |
| 355 | 20230714 | 125800 | 14795414250 | 22200 | 22200 | 22250 | 22150 | 623 |
| 356 | 20230714 | 125700 | 14781590750 | 22200 | 22250 | 22250 | 22200 | 338 |
| 357 | 20230714 | 125600 | 14774086300 | 22200 | 22150 | 22250 | 22150 | 332 |
| 358 | 20230714 | 125500 | 14766718300 | 22200 | 22200 | 22200 | 22150 | 725 |
| 359 | 20230714 | 125400 | 14750625150 | 22200 | 22200 | 22200 | 22150 | 672 |
| 360 | 20230714 | 125300 | 14735708650 | 22200 | 22200 | 22200 | 22150 | 383 |
| 361 | 20230714 | 125200 | 14727222400 | 22200 | 22200 | 22250 | 22150 | 1642 |
| 362 | 20230714 | 125100 | 14690776850 | 22250 | 22200 | 22250 | 22200 | 195 |
| 363 | 20230714 | 125000 | 14686446300 | 22200 | 22200 | 22250 | 22200 | 1934 |
| 364 | 20230714 | 124900 | 14643498850 | 22250 | 22200 | 22250 | 22150 | 2737 |
| 365 | 20230714 | 124800 | 14582730450 | 22200 | 22200 | 22200 | 22150 | 499 |
| 366 | 20230714 | 124700 | 14571659900 | 22200 | 22200 | 22200 | 22150 | 61 |
| 367 | 20230714 | 124600 | 14570307650 | 22200 | 22200 | 22200 | 22150 | 641 |
| 368 | 20230714 | 124500 | 14556079300 | 22150 | 22150 | 22200 | 22100 | 1424 |
| 369 | 20230714 | 124400 | 14524539100 | 22150 | 22150 | 22150 | 22100 | 2673 |
| 370 | 20230714 | 124300 | 14465335450 | 22150 | 22100 | 22150 | 22100 | 639 |
| 371 | 20230714 | 124200 | 14451211650 | 22150 | 22150 | 22150 | 22100 | 573 |
| 372 | 20230714 | 124100 | 14438534700 | 22150 | 22150 | 22150 | 22100 | 760 |
| 373 | 20230714 | 124000 | 14421727500 | 22150 | 22150 | 22150 | 22100 | 320 |
| 374 | 20230714 | 123900 | 14414648550 | 22150 | 22100 | 22150 | 22100 | 959 |
| 375 | 20230714 | 123800 | 14393453300 | 22100 | 22100 | 22100 | 22050 | 416 |
| 376 | 20230714 | 123700 | 14384267500 | 22100 | 22100 | 22100 | 22050 | 599 |
| 377 | 20230714 | 123600 | 14371040050 | 22100 | 22100 | 22100 | 22050 | 638 |
| 378 | 20230714 | 123500 | 14356941750 | 22050 | 22050 | 22100 | 22050 | 549 |
| 379 | 20230714 | 123400 | 14344818550 | 22100 | 22100 | 22100 | 22050 | 227 |
| 380 | 20230714 | 123300 | 14339810550 | 22100 | 22100 | 22150 | 22100 | 2585 |
| 381 | 20230714 | 123200 | 14282677650 | 22100 | 22150 | 22150 | 22100 | 3370 |
| 382 | 20230714 | 123100 | 14208184300 | 22150 | 22150 | 22150 | 22100 | 1357 |
| 383 | 20230714 | 123000 | 14178142200 | 22150 | 22150 | 22150 | 22100 | 1011 |
| 384 | 20230714 | 122900 | 14155772200 | 22150 | 22150 | 22150 | 22100 | 914 |
| 385 | 20230714 | 122800 | 14135551450 | 22100 | 22100 | 22150 | 22100 | 223 |
| 386 | 20230714 | 122700 | 14130619250 | 22100 | 22150 | 22150 | 22100 | 223 |
| 387 | 20230714 | 122600 | 14125686700 | 22100 | 22100 | 22150 | 22100 | 604 |
| 388 | 20230714 | 122500 | 14112321450 | 22150 | 22100 | 22150 | 22100 | 229 |
| 389 | 20230714 | 122400 | 14107258500 | 22150 | 22100 | 22150 | 22100 | 1105 |
| 390 | 20230714 | 122300 | 14082789550 | 22150 | 22100 | 22150 | 22100 | 120 |
| 391 | 20230714 | 122200 | 14080134550 | 22100 | 22150 | 22150 | 22100 | 220 |
| 392 | 20230714 | 122100 | 14075269500 | 22100 | 22100 | 22150 | 22100 | 170 |
| 393 | 20230714 | 122000 | 14071512400 | 22100 | 22150 | 22150 | 22100 | 210 |
| 394 | 20230714 | 121900 | 14066869100 | 22150 | 22100 | 22150 | 22100 | 1852 |
| 395 | 20230714 | 121800 | 14025861450 | 22100 | 22100 | 22150 | 22100 | 80 |
| 396 | 20230714 | 121700 | 14024092800 | 22100 | 22150 | 22150 | 22100 | 576 |
| 397 | 20230714 | 121600 | 14011359400 | 22150 | 22100 | 22150 | 22100 | 365 |
| 398 | 20230714 | 121500 | 14003280250 | 22100 | 22100 | 22150 | 22100 | 300 |
| 399 | 20230714 | 121400 | 13996646900 | 22100 | 22150 | 22150 | 22100 | 364 |
| 400 | 20230714 | 121300 | 13988590550 | 22100 | 22100 | 22150 | 22100 | 1280 |
| 401 | 20230714 | 121200 | 13960290250 | 22100 | 22150 | 22150 | 22100 | 501 |
| 402 | 20230714 | 121100 | 13949205850 | 22100 | 22150 | 22150 | 22100 | 104 |
| 403 | 20230714 | 121000 | 13946905550 | 22150 | 22100 | 22150 | 22100 | 443 |
| 404 | 20230714 | 120900 | 13937109550 | 22100 | 22100 | 22100 | 22050 | 1773 |
| 405 | 20230714 | 120800 | 13897934500 | 22050 | 22100 | 22100 | 22050 | 302 |
| 406 | 20230714 | 120700 | 13891270050 | 22050 | 22100 | 22100 | 22050 | 1101 |
| 407 | 20230714 | 120600 | 13866990250 | 22050 | 22050 | 22100 | 22050 | 276 |
| 408 | 20230714 | 120500 | 13860903700 | 22100 | 22100 | 22100 | 22050 | 79 |
| 409 | 20230714 | 120400 | 13859159300 | 22050 | 22100 | 22100 | 22050 | 350 |
| 410 | 20230714 | 120300 | 13851430600 | 22100 | 22100 | 22100 | 22050 | 642 |
| 411 | 20230714 | 120200 | 13837257600 | 22050 | 22050 | 22100 | 22050 | 705 |
| 412 | 20230714 | 120100 | 13821699800 | 22050 | 22100 | 22100 | 22050 | 517 |
| 413 | 20230714 | 120000 | 13810294950 | 22050 | 22050 | 22100 | 22050 | 376 |
| 414 | 20230714 | 115900 | 13801987700 | 22050 | 22050 | 22100 | 22050 | 199 |
| 415 | 20230714 | 115800 | 13797598700 | 22100 | 22100 | 22100 | 22050 | 507 |
| 416 | 20230714 | 115700 | 13786414300 | 22100 | 22100 | 22100 | 22050 | 858 |
| 417 | 20230714 | 115600 | 13767461500 | 22100 | 22050 | 22100 | 22050 | 166 |
| 418 | 20230714 | 115500 | 13763794900 | 22100 | 22050 | 22100 | 22050 | 945 |
| 419 | 20230714 | 115400 | 13742949500 | 22100 | 22050 | 22100 | 22050 | 195 |
| 420 | 20230714 | 115300 | 13738649150 | 22050 | 22050 | 22050 | 22000 | 2673 |
| 421 | 20230714 | 115200 | 13679751300 | 22050 | 22050 | 22050 | 22000 | 211 |
| 422 | 20230714 | 115100 | 13675101450 | 22000 | 22050 | 22050 | 22000 | 282 |
| 423 | 20230714 | 115000 | 13668891350 | 22050 | 22050 | 22050 | 22000 | 704 |
| 424 | 20230714 | 114900 | 13653382500 | 22050 | 22050 | 22050 | 22000 | 2957 |
| 425 | 20230714 | 114800 | 13588309300 | 22050 | 22050 | 22050 | 22000 | 119 |
| 426 | 20230714 | 114700 | 13585685850 | 22000 | 22050 | 22050 | 22000 | 28193 |
| 427 | 20230714 | 114600 | 12964964500 | 22100 | 22100 | 22100 | 22050 | 654 |
| 428 | 20230714 | 114500 | 12950527300 | 22100 | 22100 | 22100 | 22050 | 729 |
| 429 | 20230714 | 114400 | 12934449050 | 22050 | 22100 | 22100 | 22050 | 1169 |
| 430 | 20230714 | 114300 | 12908666800 | 22050 | 22050 | 22100 | 22050 | 556 |
| 431 | 20230714 | 114200 | 12896404900 | 22100 | 22100 | 22100 | 22050 | 960 |
| 432 | 20230714 | 114100 | 12875189400 | 22050 | 22100 | 22100 | 22050 | 842 |
| 433 | 20230714 | 114000 | 12856609800 | 22050 | 22100 | 22100 | 22050 | 690 |
| 434 | 20230714 | 113900 | 12841369400 | 22050 | 22100 | 22100 | 22050 | 830 |
| 435 | 20230714 | 113800 | 12823054400 | 22050 | 22050 | 22100 | 22050 | 522 |
| 436 | 20230714 | 113700 | 12811531750 | 22050 | 22100 | 22100 | 22050 | 215 |
| 437 | 20230714 | 113600 | 12806781250 | 22050 | 22050 | 22100 | 22050 | 1916 |
| 438 | 20230714 | 113500 | 12764529550 | 22050 | 22050 | 22100 | 22050 | 403 |
| 439 | 20230714 | 113400 | 12755634700 | 22050 | 22100 | 22100 | 22050 | 3367 |
| 440 | 20230714 | 113300 | 12681383300 | 22050 | 22100 | 22100 | 22050 | 514 |
| 441 | 20230714 | 113200 | 12670041800 | 22100 | 22050 | 22100 | 22050 | 665 |
| 442 | 20230714 | 113100 | 12655360000 | 22050 | 22050 | 22100 | 22050 | 695 |
| 443 | 20230714 | 113000 | 12640024450 | 22050 | 22050 | 22050 | 22000 | 5892 |
| 444 | 20230714 | 112900 | 12510115900 | 22050 | 22050 | 22050 | 22000 | 1187 |
| 445 | 20230714 | 112800 | 12483963900 | 22050 | 22000 | 22050 | 22000 | 7091 |
| 446 | 20230714 | 112700 | 12327649600 | 22050 | 22050 | 22050 | 22000 | 630 |
| 447 | 20230714 | 112600 | 12313765500 | 22050 | 22000 | 22050 | 22000 | 980 |
| 448 | 20230714 | 112500 | 12292172050 | 22000 | 22050 | 22050 | 22000 | 3434 |
| 449 | 20230714 | 112400 | 12216601550 | 22000 | 22050 | 22050 | 22000 | 15417 |
| 450 | 20230714 | 112300 | 11876711900 | 22050 | 22050 | 22100 | 22050 | 2565 |
| 451 | 20230714 | 112200 | 11820151450 | 22050 | 22100 | 22150 | 22050 | 14485 |
| 452 | 20230714 | 112100 | 11500032150 | 22100 | 22150 | 22200 | 22100 | 517 |
| 453 | 20230714 | 112000 | 11488585550 | 22150 | 22200 | 22200 | 22100 | 10617 |
| 454 | 20230714 | 111900 | 11253414650 | 22200 | 22150 | 22200 | 22150 | 876 |
| 455 | 20230714 | 111800 | 11234011000 | 22200 | 22150 | 22200 | 22150 | 1076 |
| 456 | 20230714 | 111700 | 11210139500 | 22150 | 22200 | 22200 | 22150 | 810 |
| 457 | 20230714 | 111600 | 11192160800 | 22200 | 22150 | 22200 | 22150 | 3238 |
| 458 | 20230714 | 111500 | 11120285300 | 22200 | 22200 | 22200 | 22150 | 818 |
| 459 | 20230714 | 111400 | 11102136900 | 22200 | 22150 | 22200 | 22150 | 790 |
| 460 | 20230714 | 111300 | 11084601100 | 22200 | 22200 | 22200 | 22150 | 280 |
| 461 | 20230714 | 111200 | 11078391350 | 22200 | 22200 | 22200 | 22150 | 453 |
| 462 | 20230714 | 111100 | 11068344250 | 22200 | 22200 | 22200 | 22150 | 2989 |
| 463 | 20230714 | 111000 | 11002045550 | 22150 | 22200 | 22200 | 22150 | 1230 |
| 464 | 20230714 | 110900 | 10974746700 | 22200 | 22200 | 22200 | 22150 | 334 |
| 465 | 20230714 | 110800 | 10967341900 | 22150 | 22200 | 22200 | 22150 | 254 |
| 466 | 20230714 | 110700 | 10961714600 | 22200 | 22150 | 22200 | 22150 | 3424 |
| 467 | 20230714 | 110600 | 10885868150 | 22150 | 22100 | 22150 | 22100 | 4146 |
| 468 | 20230714 | 110500 | 10794056150 | 22150 | 22100 | 22150 | 22100 | 754 |
| 469 | 20230714 | 110400 | 10777389800 | 22150 | 22100 | 22150 | 22100 | 1915 |
| 470 | 20230714 | 110300 | 10734995000 | 22100 | 22150 | 22150 | 22100 | 702 |
| 471 | 20230714 | 110200 | 10719477450 | 22150 | 22150 | 22150 | 22100 | 521 |
| 472 | 20230714 | 110100 | 10707941600 | 22100 | 22150 | 22150 | 22100 | 5620 |
| 473 | 20230714 | 110000 | 10583460900 | 22150 | 22150 | 22150 | 22100 | 1087 |
| 474 | 20230714 | 105900 | 10559403200 | 22100 | 22150 | 22150 | 22100 | 316 |
| 475 | 20230714 | 105800 | 10552412050 | 22150 | 22150 | 22150 | 22100 | 189 |
| 476 | 20230714 | 105700 | 10548233950 | 22150 | 22100 | 22150 | 22100 | 1040 |
| 477 | 20230714 | 105600 | 10525247700 | 22100 | 22100 | 22100 | 22050 | 6698 |
| 478 | 20230714 | 105500 | 10377224700 | 22100 | 22100 | 22100 | 22050 | 5567 |
| 479 | 20230714 | 105400 | 10254201800 | 22100 | 22050 | 22100 | 22050 | 638 |
| 480 | 20230714 | 105300 | 10240130450 | 22050 | 22050 | 22100 | 22050 | 1033 |
| 481 | 20230714 | 105200 | 10217344500 | 22100 | 22100 | 22100 | 22050 | 787 |
| 482 | 20230714 | 105100 | 10199986550 | 22100 | 22100 | 22100 | 22050 | 1669 |
| 483 | 20230714 | 105000 | 10163176800 | 22050 | 22050 | 22100 | 22050 | 1982 |
| 484 | 20230714 | 104900 | 10119469050 | 22100 | 22050 | 22100 | 22050 | 3188 |
| 485 | 20230714 | 104800 | 10049138350 | 22100 | 22100 | 22150 | 22050 | 11345 |
| 486 | 20230714 | 104700 | 9798420600 | 22150 | 22150 | 22150 | 22100 | 2903 |
| 487 | 20230714 | 104600 | 9734242900 | 22150 | 22150 | 22200 | 22100 | 5048 |
| 488 | 20230714 | 104500 | 9622425600 | 22150 | 22150 | 22200 | 22150 | 3767 |
| 489 | 20230714 | 104400 | 9538986100 | 22150 | 22200 | 22200 | 22150 | 2801 |
| 490 | 20230714 | 104300 | 9476829150 | 22200 | 22150 | 22200 | 22150 | 956 |
| 491 | 20230714 | 104200 | 9455635200 | 22200 | 22200 | 22200 | 22150 | 2464 |
| 492 | 20230714 | 104100 | 9401056050 | 22200 | 22200 | 22200 | 22150 | 1199 |
| 493 | 20230714 | 104000 | 9374491950 | 22200 | 22150 | 22200 | 22150 | 122 |
| 494 | 20230714 | 103900 | 9371788500 | 22150 | 22200 | 22200 | 22150 | 7250 |
| 495 | 20230714 | 103800 | 9211092800 | 22200 | 22250 | 22250 | 22200 | 1482 |
| 496 | 20230714 | 103700 | 9178191600 | 22200 | 22250 | 22250 | 22200 | 648 |
| 497 | 20230714 | 103600 | 9163805350 | 22200 | 22200 | 22250 | 22200 | 249 |
| 498 | 20230714 | 103500 | 9158277450 | 22250 | 22200 | 22250 | 22200 | 362 |
| 499 | 20230714 | 103400 | 9150239850 | 22250 | 22200 | 22250 | 22200 | 488 |
| 500 | 20230714 | 103300 | 9139401050 | 22200 | 22250 | 22300 | 22200 | 3259 |
| 501 | 20230714 | 103200 | 9066897900 | 22250 | 22300 | 22300 | 22250 | 1009 |
| 502 | 20230714 | 103100 | 9044403550 | 22300 | 22300 | 22300 | 22250 | 547 |
| 503 | 20230714 | 103000 | 9032229000 | 22300 | 22250 | 22300 | 22200 | 2414 |
| 504 | 20230714 | 102900 | 8978562800 | 22200 | 22250 | 22250 | 22200 | 227 |
| 505 | 20230714 | 102800 | 8973523200 | 22250 | 22200 | 22250 | 22150 | 1344 |
| 506 | 20230714 | 102700 | 8943697400 | 22200 | 22200 | 22200 | 22150 | 1195 |
| 507 | 20230714 | 102600 | 8917174750 | 22200 | 22200 | 22250 | 22200 | 3155 |
| 508 | 20230714 | 102500 | 8847132250 | 22200 | 22150 | 22200 | 22150 | 511 |
| 509 | 20230714 | 102400 | 8835793600 | 22150 | 22250 | 22250 | 22150 | 7385 |
| 510 | 20230714 | 102300 | 8671865700 | 22250 | 22200 | 22250 | 22200 | 4298 |
| 511 | 20230714 | 102200 | 8576310800 | 22200 | 22200 | 22250 | 22200 | 2335 |
| 512 | 20230714 | 102100 | 8524390700 | 22250 | 22200 | 22250 | 22200 | 1703 |
| 513 | 20230714 | 102000 | 8486517100 | 22200 | 22300 | 22300 | 22200 | 4051 |
| 514 | 20230714 | 101900 | 8396383400 | 22250 | 22250 | 22300 | 22250 | 1074 |
| 515 | 20230714 | 101800 | 8372464150 | 22250 | 22300 | 22350 | 22250 | 1822 |
| 516 | 20230714 | 101700 | 8331875950 | 22300 | 22350 | 22400 | 22250 | 3824 |
| 517 | 20230714 | 101600 | 8246522450 | 22400 | 22350 | 22400 | 22350 | 1296 |
| 518 | 20230714 | 101500 | 8217556000 | 22350 | 22450 | 22450 | 22350 | 501 |
| 519 | 20230714 | 101400 | 8206350150 | 22450 | 22400 | 22450 | 22350 | 2388 |
| 520 | 20230714 | 101300 | 8152859150 | 22350 | 22350 | 22400 | 22300 | 960 |
| 521 | 20230714 | 101200 | 8131412500 | 22350 | 22400 | 22400 | 22300 | 4776 |
| 522 | 20230714 | 101100 | 8024632500 | 22400 | 22450 | 22450 | 22400 | 273 |
| 523 | 20230714 | 101000 | 8018513300 | 22450 | 22450 | 22450 | 22400 | 2431 |
| 524 | 20230714 | 100900 | 7964055150 | 22400 | 22450 | 22450 | 22400 | 596 |
| 525 | 20230714 | 100800 | 7950702500 | 22450 | 22400 | 22450 | 22400 | 505 |
| 526 | 20230714 | 100700 | 7939386550 | 22400 | 22400 | 22450 | 22400 | 776 |
| 527 | 20230714 | 100600 | 7922000300 | 22450 | 22400 | 22450 | 22400 | 1115 |
| 528 | 20230714 | 100500 | 7897019550 | 22450 | 22450 | 22450 | 22400 | 1357 |
| 529 | 20230714 | 100400 | 7866571750 | 22400 | 22400 | 22450 | 22400 | 791 |
| 530 | 20230714 | 100300 | 7848847950 | 22450 | 22450 | 22450 | 22400 | 1909 |
| 531 | 20230714 | 100200 | 7806035900 | 22450 | 22550 | 22550 | 22400 | 4243 |
| 532 | 20230714 | 100100 | 7710663150 | 22550 | 22500 | 22550 | 22500 | 3731 |
| 533 | 20230714 | 100000 | 7626692950 | 22600 | 22500 | 22600 | 22500 | 6055 |
| 534 | 20230714 | 095900 | 7490296850 | 22500 | 22450 | 22500 | 22450 | 708 |
| 535 | 20230714 | 095800 | 7474389800 | 22450 | 22450 | 22450 | 22400 | 7885 |
| 536 | 20230714 | 095700 | 7297375550 | 22400 | 22350 | 22450 | 22350 | 7692 |
| 537 | 20230714 | 095600 | 7125342000 | 22300 | 22300 | 22350 | 22300 | 1503 |
| 538 | 20230714 | 095500 | 7091819900 | 22350 | 22350 | 22350 | 22300 | 1407 |
| 539 | 20230714 | 095400 | 7060394000 | 22300 | 22300 | 22350 | 22300 | 706 |
| 540 | 20230714 | 095300 | 7044647700 | 22300 | 22350 | 22350 | 22300 | 676 |
| 541 | 20230714 | 095200 | 7029551750 | 22350 | 22350 | 22350 | 22300 | 1285 |
| 542 | 20230714 | 095100 | 7000859900 | 22300 | 22300 | 22350 | 22300 | 3022 |
| 543 | 20230714 | 095000 | 6933401550 | 22350 | 22250 | 22350 | 22250 | 7735 |
| 544 | 20230714 | 094900 | 6761054550 | 22250 | 22250 | 22250 | 22200 | 2852 |
| 545 | 20230714 | 094800 | 6697732600 | 22250 | 22250 | 22250 | 22200 | 2897 |
| 546 | 20230714 | 094700 | 6633369450 | 22250 | 22250 | 22250 | 22200 | 226 |
| 547 | 20230714 | 094600 | 6628350150 | 22250 | 22200 | 22250 | 22200 | 1239 |
| 548 | 20230714 | 094500 | 6600840350 | 22250 | 22250 | 22250 | 22200 | 2092 |
| 549 | 20230714 | 094400 | 6554377250 | 22250 | 22150 | 22250 | 22150 | 834 |
| 550 | 20230714 | 094300 | 6535863550 | 22200 | 22150 | 22250 | 22150 | 5920 |
| 551 | 20230714 | 094200 | 6404486200 | 22150 | 22200 | 22200 | 22000 | 32712 |
| 552 | 20230714 | 094100 | 5682045950 | 22250 | 22200 | 22250 | 22150 | 13850 |
| 553 | 20230714 | 094000 | 5374729700 | 22200 | 22250 | 22300 | 22200 | 7445 |
| 554 | 20230714 | 093900 | 5209104500 | 22250 | 22300 | 22300 | 22250 | 3996 |
| 555 | 20230714 | 093800 | 5119997200 | 22300 | 22350 | 22350 | 22300 | 1397 |
| 556 | 20230714 | 093700 | 5088830200 | 22350 | 22350 | 22350 | 22350 | 622 |
| 557 | 20230714 | 093600 | 5074928500 | 22350 | 22350 | 22400 | 22350 | 2586 |
| 558 | 20230714 | 093500 | 5017131350 | 22350 | 22350 | 22400 | 22300 | 2649 |
| 559 | 20230714 | 093400 | 4957942350 | 22350 | 22350 | 22400 | 22300 | 1508 |
| 560 | 20230714 | 093300 | 4924244050 | 22350 | 22350 | 22400 | 22350 | 2089 |
| 561 | 20230714 | 093200 | 4877492100 | 22400 | 22300 | 22400 | 22300 | 7773 |
| 562 | 20230714 | 093100 | 4704082900 | 22300 | 22300 | 22300 | 22250 | 1902 |
| 563 | 20230714 | 093000 | 4661693100 | 22300 | 22250 | 22300 | 22200 | 13737 |
| 564 | 20230714 | 092900 | 4356272150 | 22300 | 22350 | 22350 | 22250 | 13338 |
| 565 | 20230714 | 092800 | 4059041050 | 22350 | 22350 | 22350 | 22300 | 363 |
| 566 | 20230714 | 092700 | 4050939000 | 22300 | 22350 | 22350 | 22300 | 7768 |
| 567 | 20230714 | 092600 | 3877654250 | 22350 | 22350 | 22350 | 22300 | 2915 |
| 568 | 20230714 | 092500 | 3812552700 | 22350 | 22350 | 22350 | 22300 | 624 |
| 569 | 20230714 | 092400 | 3798631550 | 22350 | 22300 | 22400 | 22200 | 30230 |
| 570 | 20230714 | 092300 | 3124900950 | 22300 | 22450 | 22450 | 22300 | 10653 |
| 571 | 20230714 | 092200 | 2886775450 | 22400 | 22500 | 22500 | 22400 | 4813 |
| 572 | 20230714 | 092100 | 2778661250 | 22500 | 22500 | 22550 | 22500 | 4530 |
| 573 | 20230714 | 092000 | 2676731800 | 22500 | 22550 | 22550 | 22500 | 4919 |
| 574 | 20230714 | 091900 | 2566041400 | 22550 | 22600 | 22650 | 22500 | 9742 |
| 575 | 20230714 | 091800 | 2346106350 | 22650 | 22700 | 22700 | 22650 | 3013 |
| 576 | 20230714 | 091700 | 2277858950 | 22700 | 22750 | 22750 | 22650 | 3514 |
| 577 | 20230714 | 091600 | 2198093450 | 22700 | 22700 | 22750 | 22700 | 750 |
| 578 | 20230714 | 091500 | 2181066950 | 22700 | 22800 | 22800 | 22700 | 6396 |
| 579 | 20230714 | 091400 | 2035680250 | 22800 | 22700 | 22800 | 22650 | 4390 |
| 580 | 20230714 | 091300 | 1935962750 | 22700 | 22650 | 22700 | 22600 | 5968 |
| 581 | 20230714 | 091200 | 1800727050 | 22600 | 22600 | 22650 | 22600 | 5683 |
| 582 | 20230714 | 091100 | 1672277600 | 22650 | 22650 | 22700 | 22600 | 6772 |
| 583 | 20230714 | 091000 | 1519033550 | 22700 | 22750 | 22750 | 22650 | 4785 |
| 584 | 20230714 | 090900 | 1410390500 | 22700 | 22750 | 22800 | 22700 | 3543 |
| 585 | 20230714 | 090800 | 1329786050 | 22800 | 22800 | 22800 | 22750 | 1153 |
| 586 | 20230714 | 090700 | 1303542900 | 22800 | 22750 | 22800 | 22750 | 737 |
| 587 | 20230714 | 090600 | 1286766650 | 22800 | 22800 | 22850 | 22750 | 6806 |
| 588 | 20230714 | 090500 | 1131538850 | 22850 | 22950 | 22950 | 22800 | 5257 |
| 589 | 20230714 | 090400 | 1011352500 | 22950 | 22950 | 22950 | 22900 | 2079 |
| 590 | 20230714 | 090300 | 963648150 | 22950 | 23050 | 23100 | 22900 | 1584 |
| 591 | 20230714 | 090200 | 927284100 | 23100 | 23200 | 23200 | 22850 | 14732 |
| 592 | 20230714 | 090100 | 588136400 | 23200 | 23050 | 23200 | 23000 | 4454 |
| 593 | 20230714 | 090000 | 485170000 | 23050 | 23000 | 23050 | 22950 | 20231 |