34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 192400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 1986 |
| 3 | 20230714 | 192300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20230714 | 192200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20230714 | 192100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20230714 | 192000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20230714 | 191900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20230714 | 191800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20230714 | 191700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20230714 | 191600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20230714 | 191500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20230714 | 191400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20230714 | 191300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20230714 | 191200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20230714 | 191100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20230714 | 191000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20230714 | 190900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20230714 | 190800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20230714 | 190700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20230714 | 190600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20230714 | 190500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20230714 | 190400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20230714 | 190300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20230714 | 190200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20230714 | 190100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20230714 | 190000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20230714 | 185900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20230714 | 185800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20230714 | 185700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20230714 | 185600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20230714 | 185500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20230714 | 185400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 1986 |
| 33 | 20230714 | 185300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20230714 | 185200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20230714 | 185100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20230714 | 185000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20230714 | 184900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20230714 | 184800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20230714 | 184700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20230714 | 184600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20230714 | 184500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20230714 | 184400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20230714 | 184300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20230714 | 184200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20230714 | 184100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20230714 | 184000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20230714 | 183900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20230714 | 183800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20230714 | 183700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20230714 | 183600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20230714 | 183500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20230714 | 183400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20230714 | 183300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20230714 | 183200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20230714 | 183100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20230714 | 183000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20230714 | 182900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20230714 | 182800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20230714 | 182700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20230714 | 182600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20230714 | 182500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20230714 | 182400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 1986 |
| 63 | 20230714 | 182300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20230714 | 182200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20230714 | 182100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20230714 | 182000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20230714 | 181900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20230714 | 181800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20230714 | 181700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20230714 | 181600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20230714 | 181500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20230714 | 181400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20230714 | 181300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20230714 | 181200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20230714 | 181100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20230714 | 181000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20230714 | 180900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20230714 | 180800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20230714 | 180700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20230714 | 180600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20230714 | 180500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20230714 | 180400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20230714 | 180300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20230714 | 180200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20230714 | 180100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20230714 | 180000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20230714 | 175900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20230714 | 175800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20230714 | 175700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20230714 | 175600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20230714 | 175500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20230714 | 175400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 1986 |
| 93 | 20230714 | 175300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20230714 | 175200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20230714 | 175100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20230714 | 175000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20230714 | 174900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20230714 | 174800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20230714 | 174700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20230714 | 174600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20230714 | 174500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20230714 | 174400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20230714 | 174300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20230714 | 174200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20230714 | 174100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20230714 | 174000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20230714 | 173900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20230714 | 173800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20230714 | 173700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20230714 | 173600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20230714 | 173500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20230714 | 173400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20230714 | 173300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20230714 | 173200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20230714 | 173100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20230714 | 173000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20230714 | 172900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20230714 | 172800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20230714 | 172700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20230714 | 172600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20230714 | 172500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20230714 | 172400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 1986 |
| 123 | 20230714 | 172300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20230714 | 172200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20230714 | 172100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20230714 | 172000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20230714 | 171900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20230714 | 171800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20230714 | 171700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20230714 | 171600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20230714 | 171500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20230714 | 171400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20230714 | 171300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20230714 | 171200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20230714 | 171100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20230714 | 171000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20230714 | 170900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20230714 | 170800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20230714 | 170700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20230714 | 170600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20230714 | 170500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20230714 | 170400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20230714 | 170300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20230714 | 170200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20230714 | 170100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20230714 | 170000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20230714 | 165900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20230714 | 165800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20230714 | 165700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20230714 | 165600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20230714 | 165500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20230714 | 165400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 1986 |
| 153 | 20230714 | 165300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20230714 | 165200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20230714 | 165100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20230714 | 165000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20230714 | 164900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20230714 | 164800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20230714 | 164700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20230714 | 164600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20230714 | 164500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20230714 | 164400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20230714 | 164300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20230714 | 164200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20230714 | 164100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20230714 | 164000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20230714 | 163900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20230714 | 163800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20230714 | 163700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20230714 | 163600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20230714 | 163500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20230714 | 163400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20230714 | 163300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20230714 | 163200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20230714 | 163100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20230714 | 163000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20230714 | 162900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20230714 | 162800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20230714 | 162700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20230714 | 162600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20230714 | 162500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20230714 | 162400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 1986 |
| 183 | 20230714 | 162300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20230714 | 162200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20230714 | 162100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20230714 | 162000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20230714 | 161900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20230714 | 161800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20230714 | 161700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20230714 | 161600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20230714 | 161500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20230714 | 161400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20230714 | 161300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20230714 | 161200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20230714 | 161100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20230714 | 161000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20230714 | 160900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20230714 | 160800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20230714 | 160700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20230714 | 160600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20230714 | 160500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20230714 | 160400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20230714 | 160300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20230714 | 160200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20230714 | 160100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20230714 | 160000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20230714 | 155900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20230714 | 155800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20230714 | 155700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20230714 | 155600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 211 | 20230714 | 155500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 212 | 20230714 | 155400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 1986 |
| 213 | 20230714 | 155300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 214 | 20230714 | 155200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 215 | 20230714 | 155100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 216 | 20230714 | 155000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 217 | 20230714 | 154900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 218 | 20230714 | 154800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 219 | 20230714 | 154700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 220 | 20230714 | 154600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 221 | 20230714 | 154500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 222 | 20230714 | 154400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 223 | 20230714 | 154300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 224 | 20230714 | 154200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 225 | 20230714 | 154100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 226 | 20230714 | 154000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 227 | 20230714 | 153900 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 228 | 20230714 | 153800 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 229 | 20230714 | 153700 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 230 | 20230714 | 153600 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 231 | 20230714 | 153500 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 232 | 20230714 | 153400 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 233 | 20230714 | 153300 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 234 | 20230714 | 153200 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 235 | 20230714 | 153100 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 236 | 20230714 | 153000 | 11403709800 | 36000 | 36000 | 36000 | 36000 | 1986 |
| 237 | 20230714 | 152900 | 11332213800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 238 | 20230714 | 152800 | 11332213800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 239 | 20230714 | 152700 | 11332213800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 240 | 20230714 | 152600 | 11332213800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 241 | 20230714 | 152500 | 11332213800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 242 | 20230714 | 152400 | 11332213800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 243 | 20230714 | 152300 | 11332213800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 244 | 20230714 | 152200 | 11332213800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 245 | 20230714 | 152100 | 11332213800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 246 | 20230714 | 152000 | 11332213800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 247 | 20230714 | 151900 | 11332213800 | 36150 | 36050 | 36150 | 36050 | 877 |
| 248 | 20230714 | 151800 | 11300540750 | 36050 | 36050 | 36100 | 36050 | 383 |
| 249 | 20230714 | 151700 | 11286729500 | 36000 | 36000 | 36000 | 36000 | 152 |
| 250 | 20230714 | 151600 | 11281257500 | 36000 | 36000 | 36000 | 35900 | 340 |
| 251 | 20230714 | 151500 | 11269045150 | 35950 | 35900 | 36000 | 35800 | 349 |
| 252 | 20230714 | 151400 | 11256516400 | 35950 | 35850 | 35950 | 35850 | 220 |
| 253 | 20230714 | 151300 | 11248619900 | 35900 | 36000 | 36000 | 35900 | 127 |
| 254 | 20230714 | 151200 | 11244054000 | 36050 | 35800 | 36050 | 35750 | 1394 |
| 255 | 20230714 | 151100 | 11193889550 | 35950 | 36000 | 36000 | 35800 | 524 |
| 256 | 20230714 | 151000 | 11175121050 | 36000 | 36000 | 36000 | 35800 | 1441 |
| 257 | 20230714 | 150900 | 11123403700 | 36000 | 36000 | 36000 | 36000 | 68 |
| 258 | 20230714 | 150800 | 11120955700 | 36000 | 35950 | 36000 | 35950 | 127 |
| 259 | 20230714 | 150700 | 11116383750 | 36000 | 36000 | 36000 | 36000 | 130 |
| 260 | 20230714 | 150600 | 11111703750 | 36000 | 35950 | 36000 | 35950 | 207 |
| 261 | 20230714 | 150500 | 11104260650 | 35950 | 36000 | 36000 | 35950 | 144 |
| 262 | 20230714 | 150400 | 11099083800 | 35950 | 36000 | 36000 | 35950 | 121 |
| 263 | 20230714 | 150300 | 11094730650 | 35950 | 36000 | 36050 | 35950 | 203 |
| 264 | 20230714 | 150200 | 11087424800 | 36000 | 36000 | 36050 | 36000 | 516 |
| 265 | 20230714 | 150100 | 11068848650 | 36000 | 36050 | 36050 | 36000 | 292 |
| 266 | 20230714 | 150000 | 11058336350 | 36050 | 36050 | 36100 | 36050 | 32 |
| 267 | 20230714 | 145900 | 11057182700 | 36100 | 36050 | 36100 | 36050 | 18 |
| 268 | 20230714 | 145800 | 11056533200 | 36050 | 36050 | 36050 | 36000 | 153 |
| 269 | 20230714 | 145700 | 11051017600 | 36050 | 36000 | 36050 | 36000 | 65 |
| 270 | 20230714 | 145600 | 11048677000 | 36000 | 36000 | 36050 | 35950 | 454 |
| 271 | 20230714 | 145500 | 11032345400 | 36000 | 35950 | 36000 | 35950 | 154 |
| 272 | 20230714 | 145400 | 11026805100 | 35950 | 36000 | 36000 | 35950 | 131 |
| 273 | 20230714 | 145300 | 11022092200 | 36000 | 36000 | 36000 | 35950 | 265 |
| 274 | 20230714 | 145200 | 11012553700 | 36000 | 35950 | 36000 | 35950 | 170 |
| 275 | 20230714 | 145100 | 11006436250 | 35900 | 35900 | 35950 | 35900 | 37 |
| 276 | 20230714 | 145000 | 11005107850 | 35900 | 35950 | 35950 | 35900 | 83 |
| 277 | 20230714 | 144900 | 11002126550 | 35950 | 35900 | 36000 | 35850 | 760 |
| 278 | 20230714 | 144800 | 10974851100 | 35900 | 36000 | 36000 | 35900 | 23 |
| 279 | 20230714 | 144700 | 10974023700 | 36000 | 35950 | 36000 | 35950 | 86 |
| 280 | 20230714 | 144600 | 10970931350 | 36000 | 35950 | 36000 | 35900 | 423 |
| 281 | 20230714 | 144500 | 10955731250 | 35900 | 35900 | 35950 | 35850 | 55 |
| 282 | 20230714 | 144400 | 10953756750 | 35900 | 35850 | 35900 | 35800 | 336 |
| 283 | 20230714 | 144300 | 10941711750 | 35850 | 35900 | 35950 | 35750 | 218 |
| 284 | 20230714 | 144200 | 10933915500 | 35800 | 35950 | 35950 | 35800 | 93 |
| 285 | 20230714 | 144100 | 10930580650 | 35800 | 35950 | 35950 | 35800 | 459 |
| 286 | 20230714 | 144000 | 10914141600 | 35900 | 35900 | 35950 | 35850 | 170 |
| 287 | 20230714 | 143900 | 10908045250 | 35950 | 35850 | 35950 | 35850 | 149 |
| 288 | 20230714 | 143800 | 10902691100 | 35950 | 35700 | 35950 | 35600 | 3833 |
| 289 | 20230714 | 143700 | 10765877000 | 35700 | 35950 | 36000 | 35650 | 8759 |
| 290 | 20230714 | 143600 | 10452421550 | 35950 | 35950 | 36000 | 35950 | 40 |
| 291 | 20230714 | 143500 | 10450983050 | 35950 | 35950 | 36000 | 35950 | 107 |
| 292 | 20230714 | 143400 | 10447136350 | 36000 | 36000 | 36000 | 36000 | 25 |
| 293 | 20230714 | 143300 | 10446236350 | 35950 | 35950 | 36000 | 35950 | 304 |
| 294 | 20230714 | 143200 | 10435307500 | 35950 | 35950 | 35950 | 35950 | 198 |
| 295 | 20230714 | 143100 | 10428189400 | 36000 | 36050 | 36100 | 36000 | 64 |
| 296 | 20230714 | 143000 | 10425883750 | 36100 | 36000 | 36100 | 36000 | 23 |
| 297 | 20230714 | 142900 | 10425055650 | 36100 | 36000 | 36100 | 36000 | 16 |
| 298 | 20230714 | 142800 | 10424479550 | 36000 | 36000 | 36000 | 35950 | 196 |
| 299 | 20230714 | 142700 | 10417428550 | 35950 | 35950 | 35950 | 35950 | 116 |
| 300 | 20230714 | 142600 | 10413258350 | 36000 | 36050 | 36050 | 35950 | 9 |
| 301 | 20230714 | 142500 | 10412934450 | 36000 | 36000 | 36000 | 36000 | 126 |
| 302 | 20230714 | 142400 | 10408398450 | 35950 | 36000 | 36000 | 35950 | 51 |
| 303 | 20230714 | 142300 | 10406564600 | 36000 | 36050 | 36050 | 36000 | 8 |
| 304 | 20230714 | 142200 | 10406276500 | 36100 | 35950 | 36100 | 35950 | 75 |
| 305 | 20230714 | 142100 | 10403578450 | 35900 | 35950 | 35950 | 35900 | 228 |
| 306 | 20230714 | 142000 | 10395384550 | 35900 | 35850 | 35950 | 35850 | 831 |
| 307 | 20230714 | 141900 | 10365543350 | 35850 | 35950 | 35950 | 35850 | 1284 |
| 308 | 20230714 | 141800 | 10319431150 | 36000 | 36050 | 36100 | 36000 | 1463 |
| 309 | 20230714 | 141700 | 10266735050 | 36100 | 36100 | 36100 | 36100 | 324 |
| 310 | 20230714 | 141600 | 10255038650 | 36100 | 36100 | 36100 | 36100 | 469 |
| 311 | 20230714 | 141500 | 10238107750 | 36200 | 36200 | 36200 | 36100 | 1003 |
| 312 | 20230714 | 141400 | 10201869950 | 36200 | 36250 | 36350 | 36150 | 428 |
| 313 | 20230714 | 141300 | 10186370000 | 36250 | 36300 | 36350 | 36250 | 33 |
| 314 | 20230714 | 141200 | 10185173150 | 36300 | 36300 | 36300 | 36200 | 306 |
| 315 | 20230714 | 141100 | 10174065450 | 36200 | 36250 | 36250 | 36200 | 268 |
| 316 | 20230714 | 141000 | 10164362950 | 36300 | 36250 | 36300 | 36250 | 154 |
| 317 | 20230714 | 140900 | 10158777900 | 36300 | 36300 | 36300 | 36300 | 58 |
| 318 | 20230714 | 140800 | 10156672500 | 36250 | 36300 | 36300 | 36200 | 160 |
| 319 | 20230714 | 140700 | 10150874450 | 36300 | 36300 | 36300 | 36250 | 159 |
| 320 | 20230714 | 140600 | 10145103250 | 36250 | 36250 | 36250 | 36250 | 161 |
| 321 | 20230714 | 140500 | 10139267000 | 36200 | 36200 | 36200 | 36200 | 117 |
| 322 | 20230714 | 140400 | 10135031600 | 36200 | 36200 | 36250 | 36200 | 120 |
| 323 | 20230714 | 140300 | 10130687500 | 36200 | 36200 | 36200 | 36200 | 28 |
| 324 | 20230714 | 140200 | 10129673900 | 36250 | 36150 | 36250 | 36150 | 76 |
| 325 | 20230714 | 140100 | 10126923950 | 36200 | 36300 | 36300 | 36200 | 138 |
| 326 | 20230714 | 140000 | 10121928250 | 36250 | 36300 | 36300 | 36200 | 624 |
| 327 | 20230714 | 135900 | 10099335350 | 36300 | 36250 | 36300 | 36250 | 129 |
| 328 | 20230714 | 135800 | 10094658700 | 36200 | 36300 | 36300 | 36200 | 2 |
| 329 | 20230714 | 135700 | 10094586200 | 36300 | 36250 | 36300 | 36200 | 221 |
| 330 | 20230714 | 135600 | 10086575800 | 36250 | 36200 | 36300 | 36200 | 205 |
| 331 | 20230714 | 135500 | 10079150700 | 36200 | 36250 | 36250 | 36200 | 1066 |
| 332 | 20230714 | 135400 | 10040515800 | 36250 | 36300 | 36300 | 36250 | 199 |
| 333 | 20230714 | 135300 | 10033297050 | 36350 | 36250 | 36350 | 36250 | 40 |
| 334 | 20230714 | 135200 | 10031845050 | 36350 | 36250 | 36350 | 36250 | 128 |
| 335 | 20230714 | 135100 | 10027202250 | 36300 | 36300 | 36300 | 36300 | 288 |
| 336 | 20230714 | 135000 | 10016747850 | 36350 | 36400 | 36400 | 36300 | 124 |
| 337 | 20230714 | 134900 | 10012238150 | 36400 | 36350 | 36400 | 36300 | 396 |
| 338 | 20230714 | 134800 | 9997861850 | 36450 | 36450 | 36450 | 36300 | 146 |
| 339 | 20230714 | 134700 | 9992546850 | 36450 | 36400 | 36450 | 36300 | 229 |
| 340 | 20230714 | 134600 | 9984232550 | 36400 | 36400 | 36450 | 36400 | 182 |
| 341 | 20230714 | 134500 | 9977607550 | 36400 | 36400 | 36450 | 36300 | 203 |
| 342 | 20230714 | 134400 | 9970228400 | 36400 | 36350 | 36400 | 36350 | 539 |
| 343 | 20230714 | 134300 | 9950617300 | 36350 | 36250 | 36350 | 36250 | 488 |
| 344 | 20230714 | 134200 | 9932903300 | 36250 | 36200 | 36250 | 36200 | 211 |
| 345 | 20230714 | 134100 | 9925256550 | 36250 | 36200 | 36250 | 36150 | 36 |
| 346 | 20230714 | 134000 | 9923953350 | 36200 | 36200 | 36200 | 36200 | 123 |
| 347 | 20230714 | 133900 | 9919500750 | 36200 | 36150 | 36200 | 36150 | 2 |
| 348 | 20230714 | 133800 | 9919428400 | 36150 | 36150 | 36150 | 36100 | 97 |
| 349 | 20230714 | 133700 | 9915922400 | 36100 | 36100 | 36150 | 36050 | 159 |
| 350 | 20230714 | 133600 | 9910186200 | 36150 | 36000 | 36150 | 35950 | 144 |
| 351 | 20230714 | 133500 | 9905000650 | 36000 | 36150 | 36150 | 36000 | 595 |
| 352 | 20230714 | 133400 | 9883524500 | 36150 | 36150 | 36150 | 36150 | 2 |
| 353 | 20230714 | 133300 | 9883452200 | 36150 | 36100 | 36150 | 36050 | 286 |
| 354 | 20230714 | 133200 | 9873119800 | 35950 | 36050 | 36100 | 35950 | 2099 |
| 355 | 20230714 | 133100 | 9797598100 | 36050 | 36050 | 36050 | 36000 | 428 |
| 356 | 20230714 | 133000 | 9782171250 | 36050 | 36150 | 36150 | 36050 | 868 |
| 357 | 20230714 | 132900 | 9750874250 | 36100 | 36100 | 36150 | 36100 | 55 |
| 358 | 20230714 | 132800 | 9748888700 | 36150 | 36100 | 36150 | 36050 | 378 |
| 359 | 20230714 | 132700 | 9735257000 | 36100 | 36150 | 36150 | 36100 | 561 |
| 360 | 20230714 | 132600 | 9715004600 | 36150 | 36150 | 36150 | 36150 | 5 |
| 361 | 20230714 | 132500 | 9714823850 | 36150 | 36150 | 36150 | 36100 | 37 |
| 362 | 20230714 | 132400 | 9713486350 | 36150 | 36100 | 36150 | 36100 | 19 |
| 363 | 20230714 | 132300 | 9712799550 | 36150 | 36150 | 36150 | 36150 | 33 |
| 364 | 20230714 | 132200 | 9711606600 | 36100 | 36150 | 36150 | 36000 | 432 |
| 365 | 20230714 | 132100 | 9696016450 | 35950 | 36050 | 36050 | 35950 | 709 |
| 366 | 20230714 | 132000 | 9670466850 | 36050 | 36000 | 36050 | 36000 | 105 |
| 367 | 20230714 | 131900 | 9666686400 | 36000 | 35950 | 36000 | 35950 | 190 |
| 368 | 20230714 | 131800 | 9659849150 | 36000 | 36000 | 36050 | 35950 | 2671 |
| 369 | 20230714 | 131700 | 9563731200 | 36000 | 36050 | 36150 | 36000 | 1254 |
| 370 | 20230714 | 131600 | 9518534200 | 36050 | 36100 | 36100 | 36050 | 953 |
| 371 | 20230714 | 131500 | 9484158600 | 36100 | 36050 | 36100 | 36050 | 13 |
| 372 | 20230714 | 131400 | 9483689650 | 36100 | 36100 | 36150 | 36100 | 104 |
| 373 | 20230714 | 131300 | 9479935200 | 36050 | 36100 | 36150 | 36050 | 455 |
| 374 | 20230714 | 131200 | 9463514650 | 36100 | 36150 | 36150 | 36100 | 12 |
| 375 | 20230714 | 131100 | 9463081100 | 36100 | 36150 | 36150 | 36100 | 40 |
| 376 | 20230714 | 131000 | 9461636000 | 36150 | 36100 | 36150 | 36100 | 320 |
| 377 | 20230714 | 130900 | 9450082000 | 36100 | 36050 | 36100 | 36000 | 272 |
| 378 | 20230714 | 130800 | 9440273000 | 36050 | 36050 | 36100 | 36050 | 418 |
| 379 | 20230714 | 130700 | 9425203550 | 36050 | 36050 | 36050 | 36000 | 507 |
| 380 | 20230714 | 130600 | 9406947950 | 36000 | 36050 | 36050 | 36000 | 238 |
| 381 | 20230714 | 130500 | 9398376850 | 36050 | 36050 | 36050 | 36050 | 1465 |
| 382 | 20230714 | 130400 | 9345563600 | 36100 | 36150 | 36150 | 36050 | 668 |
| 383 | 20230714 | 130300 | 9321447750 | 36150 | 36200 | 36200 | 36150 | 417 |
| 384 | 20230714 | 130200 | 9306367500 | 36200 | 36250 | 36250 | 36200 | 464 |
| 385 | 20230714 | 130100 | 9289569750 | 36250 | 36250 | 36250 | 36250 | 101 |
| 386 | 20230714 | 130000 | 9285908500 | 36200 | 36250 | 36250 | 36200 | 670 |
| 387 | 20230714 | 125900 | 9261643800 | 36250 | 36300 | 36300 | 36250 | 42 |
| 388 | 20230714 | 125800 | 9260121250 | 36250 | 36250 | 36300 | 36250 | 125 |
| 389 | 20230714 | 125700 | 9255586850 | 36250 | 36250 | 36300 | 36200 | 132 |
| 390 | 20230714 | 125600 | 9250804250 | 36250 | 36250 | 36250 | 36200 | 56 |
| 391 | 20230714 | 125500 | 9248775800 | 36250 | 36250 | 36250 | 36200 | 261 |
| 392 | 20230714 | 125400 | 9239315200 | 36250 | 36300 | 36300 | 36250 | 148 |
| 393 | 20230714 | 125300 | 9233948600 | 36300 | 36250 | 36300 | 36250 | 147 |
| 394 | 20230714 | 125200 | 9228614850 | 36250 | 36250 | 36300 | 36250 | 131 |
| 395 | 20230714 | 125100 | 9223861100 | 36300 | 36250 | 36300 | 36250 | 4 |
| 396 | 20230714 | 125000 | 9223716050 | 36300 | 36300 | 36300 | 36300 | 22 |
| 397 | 20230714 | 124900 | 9222917450 | 36350 | 36300 | 36350 | 36300 | 33 |
| 398 | 20230714 | 124800 | 9221719400 | 36200 | 36200 | 36200 | 36200 | 35 |
| 399 | 20230714 | 124700 | 9220452400 | 36200 | 36200 | 36300 | 36200 | 200 |
| 400 | 20230714 | 124600 | 9213212200 | 36300 | 36350 | 36350 | 36300 | 101 |
| 401 | 20230714 | 124500 | 9209545000 | 36350 | 36300 | 36350 | 36300 | 165 |
| 402 | 20230714 | 124400 | 9203554950 | 36300 | 36250 | 36300 | 36200 | 59 |
| 403 | 20230714 | 124300 | 9201417450 | 36250 | 36100 | 36250 | 36100 | 222 |
| 404 | 20230714 | 124200 | 9193387950 | 36100 | 36100 | 36100 | 36050 | 1699 |
| 405 | 20230714 | 124100 | 9132120200 | 36100 | 36100 | 36100 | 36100 | 221 |
| 406 | 20230714 | 124000 | 9124142100 | 36050 | 36150 | 36250 | 36050 | 1061 |
| 407 | 20230714 | 123900 | 9085839450 | 36250 | 36100 | 36250 | 36100 | 153 |
| 408 | 20230714 | 123800 | 9080316000 | 36100 | 36200 | 36200 | 36100 | 186 |
| 409 | 20230714 | 123700 | 9073590150 | 36200 | 36200 | 36250 | 36200 | 204 |
| 410 | 20230714 | 123600 | 9066203350 | 36200 | 36100 | 36200 | 36100 | 390 |
| 411 | 20230714 | 123500 | 9052085450 | 36100 | 36200 | 36200 | 36100 | 326 |
| 412 | 20230714 | 123400 | 9040312250 | 36100 | 36200 | 36200 | 36050 | 555 |
| 413 | 20230714 | 123300 | 9020266650 | 36250 | 36250 | 36250 | 36050 | 2880 |
| 414 | 20230714 | 123200 | 8916158750 | 36250 | 36400 | 36400 | 36250 | 1147 |
| 415 | 20230714 | 123100 | 8874507000 | 36400 | 36350 | 36400 | 36350 | 55 |
| 416 | 20230714 | 123000 | 8872506000 | 36250 | 36300 | 36350 | 36250 | 88 |
| 417 | 20230714 | 122900 | 8869312700 | 36250 | 36250 | 36300 | 36250 | 141 |
| 418 | 20230714 | 122800 | 8864199400 | 36250 | 36200 | 36300 | 36200 | 34 |
| 419 | 20230714 | 122700 | 8862965700 | 36200 | 36250 | 36350 | 36200 | 970 |
| 420 | 20230714 | 122600 | 8827809250 | 36250 | 36400 | 36500 | 36250 | 660 |
| 421 | 20230714 | 122500 | 8803837100 | 36400 | 36400 | 36450 | 36400 | 246 |
| 422 | 20230714 | 122400 | 8794881700 | 36400 | 36400 | 36500 | 36350 | 129 |
| 423 | 20230714 | 122300 | 8790189350 | 36350 | 36450 | 36500 | 36300 | 1385 |
| 424 | 20230714 | 122200 | 8739815450 | 36450 | 36450 | 36450 | 36450 | 73 |
| 425 | 20230714 | 122100 | 8737154600 | 36500 | 36400 | 36500 | 36150 | 2713 |
| 426 | 20230714 | 122000 | 8638806200 | 36550 | 36400 | 36550 | 36350 | 981 |
| 427 | 20230714 | 121900 | 8603122350 | 36400 | 36550 | 36550 | 36350 | 1594 |
| 428 | 20230714 | 121800 | 8545008250 | 36550 | 36600 | 36650 | 36500 | 1418 |
| 429 | 20230714 | 121700 | 8493196050 | 36650 | 36600 | 36650 | 36600 | 112 |
| 430 | 20230714 | 121600 | 8489094150 | 36600 | 36650 | 36700 | 36600 | 415 |
| 431 | 20230714 | 121500 | 8473904900 | 36650 | 36650 | 36650 | 36600 | 565 |
| 432 | 20230714 | 121400 | 8453224300 | 36700 | 36750 | 36750 | 36650 | 771 |
| 433 | 20230714 | 121300 | 8424961400 | 36750 | 36700 | 36750 | 36700 | 129 |
| 434 | 20230714 | 121200 | 8420226950 | 36700 | 36650 | 36700 | 36650 | 56 |
| 435 | 20230714 | 121100 | 8418171800 | 36700 | 36700 | 36700 | 36700 | 171 |
| 436 | 20230714 | 121000 | 8411896100 | 36700 | 36700 | 36700 | 36700 | 10 |
| 437 | 20230714 | 120900 | 8411529100 | 36700 | 36650 | 36700 | 36600 | 502 |
| 438 | 20230714 | 120800 | 8393116600 | 36700 | 36650 | 36700 | 36600 | 61 |
| 439 | 20230714 | 120700 | 8390883150 | 36600 | 36700 | 36750 | 36600 | 1543 |
| 440 | 20230714 | 120600 | 8334349350 | 36700 | 36700 | 36700 | 36650 | 247 |
| 441 | 20230714 | 120500 | 8325293400 | 36700 | 36750 | 36750 | 36700 | 1265 |
| 442 | 20230714 | 120400 | 8278866400 | 36750 | 36800 | 36800 | 36750 | 1743 |
| 443 | 20230714 | 120300 | 8214810700 | 36800 | 36800 | 36850 | 36800 | 390 |
| 444 | 20230714 | 120200 | 8200458550 | 36850 | 36850 | 36850 | 36850 | 43 |
| 445 | 20230714 | 120100 | 8198874000 | 36850 | 36850 | 36850 | 36850 | 139 |
| 446 | 20230714 | 120000 | 8193751850 | 36850 | 36800 | 36850 | 36800 | 444 |
| 447 | 20230714 | 115900 | 8177412600 | 36800 | 36800 | 36850 | 36750 | 172 |
| 448 | 20230714 | 115800 | 8171083400 | 36800 | 36750 | 36850 | 36750 | 893 |
| 449 | 20230714 | 115700 | 8138264300 | 36750 | 36800 | 36800 | 36750 | 1167 |
| 450 | 20230714 | 115600 | 8095369750 | 36800 | 36800 | 36850 | 36750 | 504 |
| 451 | 20230714 | 115500 | 8076822850 | 36800 | 36800 | 36850 | 36750 | 1015 |
| 452 | 20230714 | 115400 | 8039470500 | 36850 | 36850 | 36900 | 36800 | 794 |
| 453 | 20230714 | 115300 | 8010249600 | 36850 | 36900 | 36900 | 36800 | 569 |
| 454 | 20230714 | 115200 | 7989296250 | 36900 | 36900 | 36900 | 36900 | 161 |
| 455 | 20230714 | 115100 | 7983355350 | 36900 | 36950 | 36950 | 36850 | 1286 |
| 456 | 20230714 | 115000 | 7935928850 | 36950 | 36950 | 36950 | 36900 | 731 |
| 457 | 20230714 | 114900 | 7908931350 | 36950 | 37050 | 37050 | 36950 | 1603 |
| 458 | 20230714 | 114800 | 7849636100 | 37050 | 37000 | 37050 | 37000 | 363 |
| 459 | 20230714 | 114700 | 7836188450 | 37000 | 37050 | 37100 | 37000 | 302 |
| 460 | 20230714 | 114600 | 7825011050 | 37050 | 37050 | 37050 | 37050 | 6 |
| 461 | 20230714 | 114500 | 7824788750 | 37000 | 37100 | 37100 | 37000 | 14 |
| 462 | 20230714 | 114400 | 7824270300 | 37050 | 37050 | 37050 | 37050 | 43 |
| 463 | 20230714 | 114300 | 7822677150 | 37050 | 37000 | 37050 | 37000 | 71 |
| 464 | 20230714 | 114200 | 7820049600 | 37000 | 37050 | 37050 | 37000 | 139 |
| 465 | 20230714 | 114100 | 7814901600 | 37050 | 37050 | 37050 | 37000 | 32 |
| 466 | 20230714 | 114000 | 7813716750 | 37000 | 37050 | 37050 | 37000 | 65 |
| 467 | 20230714 | 113900 | 7811309000 | 37000 | 37000 | 37000 | 37000 | 34 |
| 468 | 20230714 | 113800 | 7810051000 | 37000 | 37100 | 37100 | 37000 | 1524 |
| 469 | 20230714 | 113700 | 7753603250 | 37100 | 37100 | 37100 | 37050 | 400 |
| 470 | 20230714 | 113600 | 7738765750 | 37150 | 37100 | 37150 | 37100 | 321 |
| 471 | 20230714 | 113500 | 7726856350 | 37100 | 37150 | 37150 | 37100 | 11 |
| 472 | 20230714 | 113400 | 7726448200 | 37150 | 37150 | 37150 | 37150 | 22 |
| 473 | 20230714 | 113300 | 7725630900 | 37150 | 37150 | 37150 | 37150 | 132 |
| 474 | 20230714 | 113200 | 7720727100 | 37150 | 37100 | 37150 | 37100 | 254 |
| 475 | 20230714 | 113100 | 7711298650 | 37100 | 37100 | 37150 | 37100 | 381 |
| 476 | 20230714 | 113000 | 7697158400 | 37100 | 37100 | 37100 | 37100 | 345 |
| 477 | 20230714 | 112900 | 7684358900 | 37100 | 37150 | 37150 | 37050 | 71 |
| 478 | 20230714 | 112800 | 7681722650 | 37150 | 37150 | 37150 | 37100 | 86 |
| 479 | 20230714 | 112700 | 7678531750 | 37100 | 37050 | 37150 | 37050 | 77 |
| 480 | 20230714 | 112600 | 7675674050 | 37050 | 37050 | 37050 | 37050 | 137 |
| 481 | 20230714 | 112500 | 7670598200 | 37050 | 37050 | 37050 | 37000 | 78 |
| 482 | 20230714 | 112400 | 7667710900 | 37050 | 37000 | 37050 | 37000 | 67 |
| 483 | 20230714 | 112300 | 7665231400 | 37000 | 37050 | 37050 | 37000 | 163 |
| 484 | 20230714 | 112200 | 7659198400 | 37000 | 37000 | 37000 | 36950 | 251 |
| 485 | 20230714 | 112100 | 7649913900 | 36950 | 36950 | 37000 | 36950 | 436 |
| 486 | 20230714 | 112000 | 7633802700 | 36950 | 37050 | 37050 | 36950 | 593 |
| 487 | 20230714 | 111900 | 7611877000 | 37050 | 36950 | 37050 | 36950 | 841 |
| 488 | 20230714 | 111800 | 7580759400 | 37000 | 37050 | 37050 | 37000 | 1748 |
| 489 | 20230714 | 111700 | 7516079300 | 37050 | 37050 | 37050 | 37000 | 566 |
| 490 | 20230714 | 111600 | 7495127000 | 37050 | 37100 | 37100 | 37000 | 3135 |
| 491 | 20230714 | 111500 | 7378976300 | 37100 | 37150 | 37150 | 37100 | 1176 |
| 492 | 20230714 | 111400 | 7335317650 | 37200 | 37150 | 37250 | 37150 | 881 |
| 493 | 20230714 | 111300 | 7302550650 | 37200 | 37250 | 37250 | 37200 | 477 |
| 494 | 20230714 | 111200 | 7284806100 | 37200 | 37200 | 37250 | 37200 | 144 |
| 495 | 20230714 | 111100 | 7279449050 | 37250 | 37200 | 37300 | 37200 | 84 |
| 496 | 20230714 | 111000 | 7276321350 | 37200 | 37300 | 37300 | 37200 | 996 |
| 497 | 20230714 | 110900 | 7239190400 | 37350 | 37400 | 37450 | 37350 | 1142 |
| 498 | 20230714 | 110800 | 7196516800 | 37400 | 37400 | 37400 | 37400 | 482 |
| 499 | 20230714 | 110700 | 7178490000 | 37450 | 37450 | 37450 | 37450 | 23 |
| 500 | 20230714 | 110600 | 7177628650 | 37450 | 37450 | 37450 | 37400 | 19 |
| 501 | 20230714 | 110500 | 7176917600 | 37400 | 37450 | 37450 | 37400 | 108 |
| 502 | 20230714 | 110400 | 7172877450 | 37450 | 37450 | 37450 | 37450 | 14 |
| 503 | 20230714 | 110300 | 7172353150 | 37450 | 37400 | 37450 | 37400 | 123 |
| 504 | 20230714 | 110200 | 7167751950 | 37450 | 37450 | 37450 | 37450 | 157 |
| 505 | 20230714 | 110100 | 7161872300 | 37450 | 37450 | 37450 | 37450 | 405 |
| 506 | 20230714 | 110000 | 7146705050 | 37500 | 37500 | 37500 | 37500 | 134 |
| 507 | 20230714 | 105900 | 7141680050 | 37500 | 37500 | 37500 | 37450 | 49 |
| 508 | 20230714 | 105800 | 7139843200 | 37500 | 37450 | 37500 | 37400 | 705 |
| 509 | 20230714 | 105700 | 7113457400 | 37450 | 37500 | 37500 | 37450 | 171 |
| 510 | 20230714 | 105600 | 7107048350 | 37450 | 37450 | 37450 | 37450 | 471 |
| 511 | 20230714 | 105500 | 7089409400 | 37450 | 37450 | 37450 | 37450 | 57 |
| 512 | 20230714 | 105400 | 7087274750 | 37450 | 37450 | 37450 | 37400 | 312 |
| 513 | 20230714 | 105300 | 7075590650 | 37450 | 37450 | 37450 | 37450 | 78 |
| 514 | 20230714 | 105200 | 7072669550 | 37450 | 37450 | 37450 | 37450 | 36 |
| 515 | 20230714 | 105100 | 7071321350 | 37450 | 37400 | 37450 | 37400 | 142 |
| 516 | 20230714 | 105000 | 7066010300 | 37400 | 37450 | 37450 | 37400 | 778 |
| 517 | 20230714 | 104900 | 7036892300 | 37450 | 37400 | 37450 | 37400 | 193 |
| 518 | 20230714 | 104800 | 7029667500 | 37400 | 37400 | 37400 | 37400 | 359 |
| 519 | 20230714 | 104700 | 7016240900 | 37400 | 37350 | 37400 | 37300 | 508 |
| 520 | 20230714 | 104600 | 6997265550 | 37350 | 37350 | 37350 | 37250 | 375 |
| 521 | 20230714 | 104500 | 6983292700 | 37250 | 37300 | 37350 | 37250 | 609 |
| 522 | 20230714 | 104400 | 6960592900 | 37250 | 37200 | 37300 | 37200 | 1244 |
| 523 | 20230714 | 104300 | 6914276000 | 37200 | 37200 | 37200 | 37200 | 111 |
| 524 | 20230714 | 104200 | 6910146800 | 37250 | 37250 | 37250 | 37250 | 21 |
| 525 | 20230714 | 104100 | 6909364550 | 37200 | 37250 | 37250 | 37200 | 63 |
| 526 | 20230714 | 104000 | 6907018700 | 37250 | 37200 | 37250 | 37200 | 67 |
| 527 | 20230714 | 103900 | 6904523150 | 37200 | 37200 | 37200 | 37200 | 68 |
| 528 | 20230714 | 103800 | 6901993550 | 37200 | 37200 | 37200 | 37200 | 170 |
| 529 | 20230714 | 103700 | 6895669550 | 37150 | 37200 | 37250 | 37150 | 423 |
| 530 | 20230714 | 103600 | 6879936450 | 37250 | 37250 | 37250 | 37250 | 6 |
| 531 | 20230714 | 103500 | 6879712950 | 37250 | 37250 | 37300 | 37250 | 54 |
| 532 | 20230714 | 103400 | 6877701350 | 37250 | 37200 | 37250 | 37100 | 233 |
| 533 | 20230714 | 103300 | 6869040150 | 37200 | 37200 | 37250 | 37150 | 332 |
| 534 | 20230714 | 103200 | 6856699950 | 37200 | 37150 | 37200 | 37150 | 19 |
| 535 | 20230714 | 103100 | 6855993600 | 37150 | 37150 | 37250 | 37150 | 155 |
| 536 | 20230714 | 103000 | 6850229850 | 37200 | 37200 | 37200 | 37100 | 262 |
| 537 | 20230714 | 102900 | 6840493650 | 37250 | 37200 | 37300 | 37200 | 24 |
| 538 | 20230714 | 102800 | 6839600350 | 37200 | 37300 | 37300 | 37200 | 146 |
| 539 | 20230714 | 102700 | 6834165400 | 37300 | 37300 | 37300 | 37300 | 139 |
| 540 | 20230714 | 102600 | 6828980700 | 37300 | 37300 | 37300 | 37250 | 267 |
| 541 | 20230714 | 102500 | 6819029100 | 37300 | 37250 | 37300 | 37250 | 39 |
| 542 | 20230714 | 102400 | 6817575050 | 37250 | 37200 | 37250 | 37200 | 558 |
| 543 | 20230714 | 102300 | 6796796500 | 37200 | 37200 | 37200 | 37100 | 547 |
| 544 | 20230714 | 102200 | 6776471300 | 37200 | 37200 | 37250 | 37200 | 108 |
| 545 | 20230714 | 102100 | 6772453000 | 37200 | 37200 | 37200 | 37200 | 109 |
| 546 | 20230714 | 102000 | 6768398200 | 37150 | 37250 | 37300 | 37100 | 342 |
| 547 | 20230714 | 101900 | 6755679950 | 37250 | 37150 | 37250 | 37100 | 547 |
| 548 | 20230714 | 101800 | 6735346300 | 37150 | 37050 | 37150 | 37050 | 106 |
| 549 | 20230714 | 101700 | 6731408600 | 37050 | 37100 | 37250 | 37050 | 2357 |
| 550 | 20230714 | 101600 | 6643967450 | 37150 | 37100 | 37150 | 37100 | 642 |
| 551 | 20230714 | 101500 | 6620148900 | 37100 | 37150 | 37200 | 37100 | 394 |
| 552 | 20230714 | 101400 | 6605524800 | 37150 | 37150 | 37150 | 37150 | 1628 |
| 553 | 20230714 | 101300 | 6545044600 | 37200 | 37250 | 37250 | 37150 | 1607 |
| 554 | 20230714 | 101200 | 6485251000 | 37250 | 37300 | 37300 | 37250 | 230 |
| 555 | 20230714 | 101100 | 6476679200 | 37300 | 37300 | 37350 | 37300 | 29 |
| 556 | 20230714 | 101000 | 6475597050 | 37300 | 37200 | 37300 | 37200 | 112 |
| 557 | 20230714 | 100900 | 6471429500 | 37350 | 37200 | 37350 | 37150 | 1301 |
| 558 | 20230714 | 100800 | 6422993000 | 37150 | 37200 | 37200 | 37150 | 1202 |
| 559 | 20230714 | 100700 | 6378312750 | 37200 | 37250 | 37250 | 37150 | 714 |
| 560 | 20230714 | 100600 | 6351757400 | 37200 | 37200 | 37250 | 37200 | 822 |
| 561 | 20230714 | 100500 | 6321178650 | 37200 | 37300 | 37300 | 37200 | 510 |
| 562 | 20230714 | 100400 | 6302177100 | 37300 | 37300 | 37300 | 37200 | 434 |
| 563 | 20230714 | 100300 | 6286012900 | 37300 | 37250 | 37300 | 37250 | 475 |
| 564 | 20230714 | 100200 | 6268297650 | 37200 | 37250 | 37300 | 37200 | 513 |
| 565 | 20230714 | 100100 | 6249198150 | 37300 | 37250 | 37300 | 37250 | 624 |
| 566 | 20230714 | 100000 | 6225942950 | 37200 | 37250 | 37300 | 37150 | 779 |
| 567 | 20230714 | 095900 | 6196931200 | 37150 | 37350 | 37400 | 37150 | 1841 |
| 568 | 20230714 | 095800 | 6128383700 | 37350 | 37400 | 37400 | 37350 | 154 |
| 569 | 20230714 | 095700 | 6122631450 | 37400 | 37400 | 37500 | 37400 | 218 |
| 570 | 20230714 | 095600 | 6114477750 | 37350 | 37450 | 37500 | 37350 | 472 |
| 571 | 20230714 | 095500 | 6096838100 | 37350 | 37600 | 37600 | 37350 | 1738 |
| 572 | 20230714 | 095400 | 6031804350 | 37600 | 37400 | 37600 | 37400 | 541 |
| 573 | 20230714 | 095300 | 6011535300 | 37450 | 37400 | 37450 | 37400 | 431 |
| 574 | 20230714 | 095200 | 5995394550 | 37400 | 37400 | 37450 | 37350 | 695 |
| 575 | 20230714 | 095100 | 5969422950 | 37350 | 37600 | 37600 | 37350 | 2041 |
| 576 | 20230714 | 095000 | 5892990600 | 37600 | 37650 | 37650 | 37500 | 2257 |
| 577 | 20230714 | 094900 | 5808231800 | 37650 | 37550 | 37700 | 37500 | 303 |
| 578 | 20230714 | 094800 | 5796842400 | 37500 | 37450 | 37700 | 37400 | 1760 |
| 579 | 20230714 | 094700 | 5730907150 | 37400 | 37400 | 37450 | 37350 | 1220 |
| 580 | 20230714 | 094600 | 5685294800 | 37400 | 37450 | 37500 | 37350 | 2410 |
| 581 | 20230714 | 094500 | 5595123200 | 37500 | 37650 | 37650 | 37400 | 4106 |
| 582 | 20230714 | 094400 | 5440946700 | 37650 | 37700 | 37700 | 37650 | 2294 |
| 583 | 20230714 | 094300 | 5354524150 | 37650 | 37750 | 37800 | 37600 | 614 |
| 584 | 20230714 | 094200 | 5331374250 | 37700 | 37700 | 37750 | 37600 | 2441 |
| 585 | 20230714 | 094100 | 5239453500 | 37700 | 37800 | 37800 | 37700 | 2434 |
| 586 | 20230714 | 094000 | 5147639750 | 37850 | 37850 | 37850 | 37800 | 1374 |
| 587 | 20230714 | 093900 | 5095677200 | 37800 | 37900 | 38000 | 37800 | 1151 |
| 588 | 20230714 | 093800 | 5052078800 | 37950 | 38100 | 38100 | 37950 | 2607 |
| 589 | 20230714 | 093700 | 4952965350 | 38100 | 38050 | 38150 | 37950 | 767 |
| 590 | 20230714 | 093600 | 4923805550 | 38050 | 37850 | 38150 | 37850 | 3161 |
| 591 | 20230714 | 093500 | 4803567250 | 37850 | 37950 | 38000 | 37650 | 3782 |
| 592 | 20230714 | 093400 | 4660485750 | 37950 | 38150 | 38200 | 37950 | 3933 |
| 593 | 20230714 | 093300 | 4510669900 | 38200 | 38350 | 38400 | 38200 | 1994 |
| 594 | 20230714 | 093200 | 4434358700 | 38400 | 38200 | 38400 | 38200 | 2956 |
| 595 | 20230714 | 093100 | 4321241150 | 38200 | 38500 | 38550 | 38200 | 6283 |
| 596 | 20230714 | 093000 | 4079970500 | 38450 | 38550 | 38600 | 38350 | 7182 |
| 597 | 20230714 | 092900 | 3803484700 | 38500 | 38300 | 38550 | 38250 | 9202 |
| 598 | 20230714 | 092800 | 3449702600 | 38300 | 38250 | 38350 | 38250 | 5613 |
| 599 | 20230714 | 092700 | 3234696950 | 38300 | 37850 | 38300 | 37850 | 8903 |
| 600 | 20230714 | 092600 | 2896027100 | 37850 | 37750 | 37850 | 37600 | 1324 |
| 601 | 20230714 | 092500 | 2845965750 | 37750 | 37750 | 37800 | 37600 | 1998 |
| 602 | 20230714 | 092400 | 2770623100 | 37750 | 37800 | 37800 | 37650 | 1869 |
| 603 | 20230714 | 092300 | 2700072050 | 37750 | 37850 | 37850 | 37650 | 4318 |
| 604 | 20230714 | 092200 | 2536991650 | 37850 | 37950 | 38000 | 37800 | 5735 |
| 605 | 20230714 | 092100 | 2319594200 | 37950 | 37750 | 38000 | 37650 | 10487 |
| 606 | 20230714 | 092000 | 1922540900 | 37650 | 37500 | 37750 | 37450 | 4127 |
| 607 | 20230714 | 091900 | 1767301900 | 37500 | 37350 | 37600 | 37250 | 4927 |
| 608 | 20230714 | 091800 | 1582549350 | 37400 | 37300 | 37400 | 37200 | 1754 |
| 609 | 20230714 | 091700 | 1517046850 | 37150 | 37450 | 37450 | 37150 | 1853 |
| 610 | 20230714 | 091600 | 1447857750 | 37450 | 37200 | 37450 | 37150 | 2277 |
| 611 | 20230714 | 091500 | 1362876750 | 37150 | 37250 | 37250 | 37150 | 209 |
| 612 | 20230714 | 091400 | 1355099550 | 37050 | 37100 | 37250 | 37050 | 1289 |
| 613 | 20230714 | 091300 | 1307161250 | 37150 | 37100 | 37150 | 37050 | 656 |
| 614 | 20230714 | 091200 | 1282817500 | 37100 | 37400 | 37400 | 37100 | 980 |
| 615 | 20230714 | 091100 | 1246396200 | 37200 | 37500 | 37500 | 37150 | 4673 |
| 616 | 20230714 | 091000 | 1071917700 | 37500 | 37400 | 37500 | 37350 | 3908 |
| 617 | 20230714 | 090900 | 925603050 | 37400 | 37050 | 37400 | 37050 | 1295 |
| 618 | 20230714 | 090800 | 877400450 | 37100 | 37050 | 37100 | 36850 | 1413 |
| 619 | 20230714 | 090700 | 825161750 | 37100 | 36950 | 37250 | 36950 | 1518 |
| 620 | 20230714 | 090600 | 768895600 | 37000 | 37350 | 37400 | 36850 | 1938 |
| 621 | 20230714 | 090500 | 697156250 | 37350 | 37500 | 37500 | 37250 | 2096 |
| 622 | 20230714 | 090400 | 618687850 | 37450 | 37050 | 37500 | 37050 | 4390 |
| 623 | 20230714 | 090300 | 454769950 | 37200 | 37100 | 37300 | 37000 | 4020 |
| 624 | 20230714 | 090200 | 305273800 | 37100 | 37200 | 37200 | 36950 | 1512 |
| 625 | 20230714 | 090100 | 249145350 | 37000 | 36900 | 37200 | 36800 | 3282 |
| 626 | 20230714 | 090000 | 127818900 | 36950 | 36600 | 37000 | 36550 | 3229 |