33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 191800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 1672 |
| 3 | 20230714 | 191700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20230714 | 191600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20230714 | 191500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20230714 | 191400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20230714 | 191300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20230714 | 191200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20230714 | 191100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20230714 | 191000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20230714 | 190900 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20230714 | 190800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20230714 | 190700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20230714 | 190600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20230714 | 190500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20230714 | 190400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20230714 | 190300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20230714 | 190200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20230714 | 190100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20230714 | 190000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20230714 | 185900 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20230714 | 185800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20230714 | 185700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20230714 | 185600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20230714 | 185500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20230714 | 185400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20230714 | 185300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20230714 | 185200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20230714 | 185100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20230714 | 185000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20230714 | 184900 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20230714 | 184800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 1672 |
| 33 | 20230714 | 184700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20230714 | 184600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20230714 | 184500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20230714 | 184400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20230714 | 184300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20230714 | 184200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20230714 | 184100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20230714 | 184000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20230714 | 183900 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20230714 | 183800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20230714 | 183700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20230714 | 183600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20230714 | 183500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20230714 | 183400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20230714 | 183300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20230714 | 183200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20230714 | 183100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20230714 | 183000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20230714 | 182900 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20230714 | 182800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20230714 | 182700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20230714 | 182600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20230714 | 182500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20230714 | 182400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20230714 | 182300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20230714 | 182200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20230714 | 182100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20230714 | 182000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20230714 | 181900 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20230714 | 181800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 1672 |
| 63 | 20230714 | 181700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20230714 | 181600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20230714 | 181500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20230714 | 181400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20230714 | 181300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20230714 | 181200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20230714 | 181100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20230714 | 181000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20230714 | 180900 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20230714 | 180800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20230714 | 180700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20230714 | 180600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20230714 | 180500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20230714 | 180400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20230714 | 180300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20230714 | 180200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20230714 | 180100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20230714 | 180000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20230714 | 175900 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20230714 | 175800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20230714 | 175700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20230714 | 175600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20230714 | 175500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20230714 | 175400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20230714 | 175300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20230714 | 175200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20230714 | 175100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20230714 | 175000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20230714 | 174900 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20230714 | 174800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 1672 |
| 93 | 20230714 | 174700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20230714 | 174600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20230714 | 174500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20230714 | 174400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20230714 | 174300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20230714 | 174200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20230714 | 174100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20230714 | 174000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20230714 | 173900 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20230714 | 173800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20230714 | 173700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20230714 | 173600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20230714 | 173500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20230714 | 173400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20230714 | 173300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20230714 | 173200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20230714 | 173100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20230714 | 173000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20230714 | 172900 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20230714 | 172800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20230714 | 172700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20230714 | 172600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20230714 | 172500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20230714 | 172400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20230714 | 172300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20230714 | 172200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20230714 | 172100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20230714 | 172000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20230714 | 171900 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20230714 | 171800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 1672 |
| 123 | 20230714 | 171700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20230714 | 171600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20230714 | 171500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20230714 | 171400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20230714 | 171300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20230714 | 171200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20230714 | 171100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20230714 | 171000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20230714 | 170900 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20230714 | 170800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20230714 | 170700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20230714 | 170600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20230714 | 170500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20230714 | 170400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20230714 | 170300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20230714 | 170200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20230714 | 170100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20230714 | 170000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20230714 | 165900 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20230714 | 165800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20230714 | 165700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20230714 | 165600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20230714 | 165500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20230714 | 165400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20230714 | 165300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20230714 | 165200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20230714 | 165100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20230714 | 165000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20230714 | 164900 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20230714 | 164800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 1672 |
| 153 | 20230714 | 164700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20230714 | 164600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20230714 | 164500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20230714 | 164400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20230714 | 164300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20230714 | 164200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20230714 | 164100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20230714 | 164000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20230714 | 163900 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20230714 | 163800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20230714 | 163700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20230714 | 163600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20230714 | 163500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20230714 | 163400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20230714 | 163300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20230714 | 163200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20230714 | 163100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20230714 | 163000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20230714 | 162900 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20230714 | 162800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20230714 | 162700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20230714 | 162600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20230714 | 162500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20230714 | 162400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20230714 | 162300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20230714 | 162200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20230714 | 162100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20230714 | 162000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20230714 | 161900 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20230714 | 161800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 1672 |
| 183 | 20230714 | 161700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20230714 | 161600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20230714 | 161500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20230714 | 161400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20230714 | 161300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20230714 | 161200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20230714 | 161100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20230714 | 161000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20230714 | 160900 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20230714 | 160800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20230714 | 160700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20230714 | 160600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20230714 | 160500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20230714 | 160400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20230714 | 160300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20230714 | 160200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20230714 | 160100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20230714 | 160000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20230714 | 155900 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20230714 | 155800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20230714 | 155700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20230714 | 155600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20230714 | 155500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20230714 | 155400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20230714 | 155300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20230714 | 155200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20230714 | 155100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20230714 | 155000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20230714 | 154900 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20230714 | 154800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 1672 |
| 213 | 20230714 | 154700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20230714 | 154600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20230714 | 154500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20230714 | 154400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20230714 | 154300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20230714 | 154200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20230714 | 154100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20230714 | 154000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20230714 | 153900 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20230714 | 153800 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20230714 | 153700 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20230714 | 153600 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20230714 | 153500 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 226 | 20230714 | 153400 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 227 | 20230714 | 153300 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 228 | 20230714 | 153200 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 229 | 20230714 | 153100 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 230 | 20230714 | 153000 | 3917796550 | 33200 | 33200 | 33200 | 33200 | 1672 |
| 231 | 20230714 | 152900 | 3862286150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 232 | 20230714 | 152800 | 3862286150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 233 | 20230714 | 152700 | 3862286150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 234 | 20230714 | 152600 | 3862286150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 235 | 20230714 | 152500 | 3862286150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 236 | 20230714 | 152400 | 3862286150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 237 | 20230714 | 152300 | 3862286150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 238 | 20230714 | 152200 | 3862286150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 239 | 20230714 | 152100 | 3862286150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 240 | 20230714 | 152000 | 3862286150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 241 | 20230714 | 151900 | 3862286150 | 33250 | 33200 | 33250 | 33050 | 1480 |
| 242 | 20230714 | 151800 | 3813162500 | 33200 | 33150 | 33200 | 33150 | 712 |
| 243 | 20230714 | 151700 | 3789534100 | 33200 | 33200 | 33200 | 33200 | 161 |
| 244 | 20230714 | 151600 | 3784188900 | 33200 | 33200 | 33200 | 33150 | 63 |
| 245 | 20230714 | 151500 | 3782099250 | 33200 | 33200 | 33200 | 33150 | 1401 |
| 246 | 20230714 | 151400 | 3735604900 | 33200 | 33150 | 33200 | 33100 | 311 |
| 247 | 20230714 | 151300 | 3725294700 | 33200 | 33200 | 33200 | 33150 | 102 |
| 248 | 20230714 | 151200 | 3721909050 | 33200 | 33150 | 33200 | 33150 | 432 |
| 249 | 20230714 | 151100 | 3707585350 | 33200 | 33200 | 33200 | 33150 | 218 |
| 250 | 20230714 | 151000 | 3700355550 | 33200 | 33150 | 33200 | 33150 | 1414 |
| 251 | 20230714 | 150900 | 3653445950 | 33150 | 33100 | 33150 | 33100 | 166 |
| 252 | 20230714 | 150800 | 3647949000 | 33100 | 33250 | 33250 | 33100 | 124 |
| 253 | 20230714 | 150700 | 3643840200 | 33200 | 33100 | 33300 | 33050 | 1093 |
| 254 | 20230714 | 150600 | 3607558350 | 33100 | 33150 | 33150 | 33100 | 73 |
| 255 | 20230714 | 150500 | 3605141250 | 33150 | 33100 | 33150 | 33050 | 436 |
| 256 | 20230714 | 150400 | 3590713700 | 33100 | 33100 | 33100 | 33050 | 280 |
| 257 | 20230714 | 150300 | 3581457100 | 33100 | 33050 | 33150 | 33050 | 103 |
| 258 | 20230714 | 150200 | 3578048550 | 33100 | 33050 | 33150 | 33000 | 332 |
| 259 | 20230714 | 150100 | 3567064950 | 33050 | 33150 | 33150 | 33050 | 285 |
| 260 | 20230714 | 150000 | 3557631600 | 33100 | 33100 | 33250 | 33100 | 157 |
| 261 | 20230714 | 145900 | 3552424850 | 33100 | 33100 | 33300 | 33050 | 1253 |
| 262 | 20230714 | 145800 | 3510824900 | 33050 | 33100 | 33100 | 33050 | 223 |
| 263 | 20230714 | 145700 | 3503446200 | 33050 | 33050 | 33100 | 33000 | 282 |
| 264 | 20230714 | 145600 | 3494129050 | 33050 | 33050 | 33050 | 33000 | 167 |
| 265 | 20230714 | 145500 | 3488612850 | 33050 | 32950 | 33050 | 32900 | 1605 |
| 266 | 20230714 | 145400 | 3435666800 | 32950 | 32850 | 32950 | 32850 | 163 |
| 267 | 20230714 | 145300 | 3430301600 | 32900 | 32900 | 32950 | 32850 | 666 |
| 268 | 20230714 | 145200 | 3408394150 | 32900 | 32850 | 32900 | 32800 | 907 |
| 269 | 20230714 | 145100 | 3378599000 | 32900 | 32900 | 32900 | 32850 | 91 |
| 270 | 20230714 | 145000 | 3375608300 | 32850 | 32900 | 32950 | 32850 | 180 |
| 271 | 20230714 | 144900 | 3369687600 | 32950 | 32950 | 32950 | 32850 | 377 |
| 272 | 20230714 | 144800 | 3357281350 | 32900 | 32900 | 32900 | 32850 | 84 |
| 273 | 20230714 | 144700 | 3354521100 | 32900 | 32900 | 32950 | 32850 | 70 |
| 274 | 20230714 | 144600 | 3352220650 | 32900 | 32900 | 32900 | 32850 | 598 |
| 275 | 20230714 | 144500 | 3332549700 | 32900 | 32800 | 32900 | 32800 | 183 |
| 276 | 20230714 | 144400 | 3326542200 | 32850 | 32850 | 32900 | 32800 | 70 |
| 277 | 20230714 | 144300 | 3324243350 | 32850 | 32800 | 32850 | 32800 | 127 |
| 278 | 20230714 | 144200 | 3320071450 | 32800 | 32850 | 32850 | 32800 | 123 |
| 279 | 20230714 | 144100 | 3316034650 | 32800 | 32850 | 32900 | 32800 | 108 |
| 280 | 20230714 | 144000 | 3312486250 | 32850 | 32850 | 32850 | 32800 | 202 |
| 281 | 20230714 | 143900 | 3305853300 | 32850 | 32800 | 32900 | 32800 | 160 |
| 282 | 20230714 | 143800 | 3300597100 | 32800 | 32850 | 32900 | 32800 | 512 |
| 283 | 20230714 | 143700 | 3283777650 | 32850 | 32850 | 32900 | 32850 | 1422 |
| 284 | 20230714 | 143600 | 3237063150 | 32850 | 32900 | 32900 | 32850 | 212 |
| 285 | 20230714 | 143500 | 3230097200 | 32900 | 32900 | 32950 | 32850 | 565 |
| 286 | 20230714 | 143400 | 3211531950 | 32900 | 32900 | 32900 | 32850 | 313 |
| 287 | 20230714 | 143300 | 3201248000 | 32900 | 32850 | 32950 | 32850 | 242 |
| 288 | 20230714 | 143200 | 3193288750 | 32900 | 32850 | 32900 | 32850 | 142 |
| 289 | 20230714 | 143100 | 3188620550 | 32900 | 32950 | 32950 | 32850 | 51 |
| 290 | 20230714 | 143000 | 3186942500 | 32900 | 32850 | 33000 | 32850 | 702 |
| 291 | 20230714 | 142900 | 3163821800 | 32900 | 32850 | 32900 | 32850 | 153 |
| 292 | 20230714 | 142800 | 3158792900 | 32900 | 32850 | 32900 | 32850 | 249 |
| 293 | 20230714 | 142700 | 3150611200 | 32850 | 32850 | 32900 | 32850 | 87 |
| 294 | 20230714 | 142600 | 3147751950 | 32850 | 32850 | 32900 | 32850 | 333 |
| 295 | 20230714 | 142500 | 3136811450 | 32850 | 32850 | 32900 | 32850 | 88 |
| 296 | 20230714 | 142400 | 3133919750 | 32900 | 32850 | 32900 | 32850 | 96 |
| 297 | 20230714 | 142300 | 3130764300 | 32850 | 32850 | 32900 | 32850 | 99 |
| 298 | 20230714 | 142200 | 3127511400 | 32900 | 32850 | 32900 | 32850 | 121 |
| 299 | 20230714 | 142100 | 3123535000 | 32850 | 32850 | 32900 | 32850 | 40 |
| 300 | 20230714 | 142000 | 3122219850 | 32850 | 32900 | 32900 | 32850 | 83 |
| 301 | 20230714 | 141900 | 3119492550 | 32850 | 32850 | 32900 | 32850 | 104 |
| 302 | 20230714 | 141800 | 3116074950 | 32850 | 32900 | 32950 | 32850 | 136 |
| 303 | 20230714 | 141700 | 3111600600 | 32900 | 32850 | 32950 | 32850 | 154 |
| 304 | 20230714 | 141600 | 3106534450 | 32900 | 32900 | 32900 | 32850 | 88 |
| 305 | 20230714 | 141500 | 3103641700 | 32850 | 32900 | 32950 | 32850 | 98 |
| 306 | 20230714 | 141400 | 3100419050 | 32900 | 32900 | 32950 | 32850 | 342 |
| 307 | 20230714 | 141300 | 3089166700 | 32950 | 32900 | 32950 | 32900 | 213 |
| 308 | 20230714 | 141200 | 3082158100 | 32900 | 32850 | 32950 | 32850 | 306 |
| 309 | 20230714 | 141100 | 3072097750 | 32900 | 32900 | 32950 | 32850 | 254 |
| 310 | 20230714 | 141000 | 3063750650 | 32850 | 32850 | 32950 | 32850 | 93 |
| 311 | 20230714 | 140900 | 3060694200 | 32900 | 32900 | 32900 | 32850 | 196 |
| 312 | 20230714 | 140800 | 3054254000 | 32900 | 32950 | 32950 | 32900 | 75 |
| 313 | 20230714 | 140700 | 3051785700 | 32900 | 32900 | 32950 | 32850 | 92 |
| 314 | 20230714 | 140600 | 3048761500 | 32850 | 32800 | 32950 | 32800 | 236 |
| 315 | 20230714 | 140500 | 3041008200 | 32800 | 32850 | 32850 | 32800 | 149 |
| 316 | 20230714 | 140400 | 3036118550 | 32850 | 32900 | 32900 | 32850 | 809 |
| 317 | 20230714 | 140300 | 3009539450 | 32900 | 32900 | 32900 | 32900 | 347 |
| 318 | 20230714 | 140200 | 2998123150 | 32950 | 32900 | 32950 | 32900 | 82 |
| 319 | 20230714 | 140100 | 2995425100 | 32900 | 32900 | 32950 | 32900 | 95 |
| 320 | 20230714 | 140000 | 2992299550 | 32950 | 32900 | 32950 | 32900 | 136 |
| 321 | 20230714 | 135900 | 2987823650 | 32900 | 33000 | 33000 | 32900 | 1958 |
| 322 | 20230714 | 135800 | 2923273500 | 33000 | 33050 | 33050 | 33000 | 166 |
| 323 | 20230714 | 135700 | 2917793100 | 33000 | 33050 | 33050 | 33000 | 382 |
| 324 | 20230714 | 135600 | 2905170400 | 33050 | 33050 | 33050 | 33050 | 67 |
| 325 | 20230714 | 135500 | 2902956050 | 33050 | 33100 | 33100 | 33050 | 75 |
| 326 | 20230714 | 135400 | 2900476900 | 33100 | 33050 | 33100 | 33050 | 187 |
| 327 | 20230714 | 135300 | 2894296050 | 33050 | 33050 | 33100 | 33050 | 215 |
| 328 | 20230714 | 135200 | 2887190050 | 33050 | 33050 | 33050 | 33050 | 207 |
| 329 | 20230714 | 135100 | 2880348700 | 33100 | 33050 | 33100 | 33050 | 74 |
| 330 | 20230714 | 135000 | 2877902200 | 33100 | 33050 | 33100 | 33050 | 90 |
| 331 | 20230714 | 134900 | 2874927500 | 33050 | 33050 | 33050 | 33050 | 12 |
| 332 | 20230714 | 134800 | 2874530900 | 33000 | 33050 | 33100 | 33000 | 110 |
| 333 | 20230714 | 134700 | 2870900200 | 33050 | 33050 | 33050 | 33050 | 20 |
| 334 | 20230714 | 134600 | 2870239200 | 33050 | 33050 | 33100 | 33050 | 46 |
| 335 | 20230714 | 134500 | 2868718500 | 33100 | 33100 | 33100 | 33050 | 209 |
| 336 | 20230714 | 134400 | 2861808550 | 33150 | 33150 | 33150 | 33000 | 402 |
| 337 | 20230714 | 134300 | 2848528500 | 33050 | 33100 | 33100 | 33050 | 63 |
| 338 | 20230714 | 134200 | 2846445350 | 33100 | 33000 | 33100 | 33000 | 175 |
| 339 | 20230714 | 134100 | 2840656400 | 33000 | 33100 | 33100 | 33000 | 73 |
| 340 | 20230714 | 134000 | 2838245350 | 33050 | 33050 | 33100 | 33050 | 502 |
| 341 | 20230714 | 133900 | 2821654200 | 33050 | 33100 | 33100 | 33050 | 198 |
| 342 | 20230714 | 133800 | 2815109750 | 33100 | 33100 | 33150 | 33050 | 129 |
| 343 | 20230714 | 133700 | 2810839600 | 33100 | 33150 | 33150 | 33100 | 68 |
| 344 | 20230714 | 133600 | 2808588250 | 33150 | 33200 | 33200 | 33150 | 443 |
| 345 | 20230714 | 133500 | 2793902600 | 33150 | 33100 | 33150 | 33100 | 90 |
| 346 | 20230714 | 133400 | 2790919150 | 33150 | 33100 | 33150 | 33100 | 201 |
| 347 | 20230714 | 133300 | 2784260050 | 33150 | 33150 | 33150 | 33150 | 20 |
| 348 | 20230714 | 133200 | 2783597050 | 33150 | 33100 | 33150 | 33100 | 188 |
| 349 | 20230714 | 133100 | 2777369250 | 33100 | 33100 | 33150 | 33050 | 401 |
| 350 | 20230714 | 133000 | 2764103700 | 33100 | 33050 | 33100 | 33050 | 365 |
| 351 | 20230714 | 132900 | 2752027550 | 33100 | 33100 | 33100 | 33050 | 82 |
| 352 | 20230714 | 132800 | 2749316700 | 33100 | 33050 | 33100 | 33000 | 256 |
| 353 | 20230714 | 132700 | 2740858150 | 33000 | 33000 | 33050 | 33000 | 112 |
| 354 | 20230714 | 132600 | 2737159650 | 33050 | 33000 | 33050 | 33000 | 859 |
| 355 | 20230714 | 132500 | 2708799350 | 33000 | 33000 | 33000 | 33000 | 164 |
| 356 | 20230714 | 132400 | 2703387350 | 33050 | 33000 | 33050 | 33000 | 180 |
| 357 | 20230714 | 132300 | 2697441550 | 33050 | 33050 | 33100 | 33050 | 38 |
| 358 | 20230714 | 132200 | 2696185400 | 33050 | 33000 | 33050 | 33000 | 199 |
| 359 | 20230714 | 132100 | 2689608600 | 33050 | 33050 | 33100 | 33000 | 265 |
| 360 | 20230714 | 132000 | 2680860700 | 33000 | 33100 | 33100 | 33000 | 47 |
| 361 | 20230714 | 131900 | 2679309150 | 33000 | 33050 | 33100 | 33000 | 166 |
| 362 | 20230714 | 131800 | 2673825450 | 33100 | 33000 | 33100 | 33000 | 200 |
| 363 | 20230714 | 131700 | 2667221950 | 33000 | 33000 | 33000 | 32950 | 170 |
| 364 | 20230714 | 131600 | 2661615200 | 33000 | 33000 | 33000 | 32950 | 1431 |
| 365 | 20230714 | 131500 | 2614463000 | 33000 | 32950 | 33000 | 32950 | 64 |
| 366 | 20230714 | 131400 | 2612353900 | 32950 | 33050 | 33050 | 32950 | 68 |
| 367 | 20230714 | 131300 | 2610112250 | 33000 | 33000 | 33000 | 32950 | 130 |
| 368 | 20230714 | 131200 | 2605825250 | 33050 | 33050 | 33100 | 33000 | 397 |
| 369 | 20230714 | 131100 | 2592714300 | 33050 | 32950 | 33050 | 32900 | 231 |
| 370 | 20230714 | 131000 | 2585093300 | 33000 | 33000 | 33050 | 32900 | 215 |
| 371 | 20230714 | 130900 | 2578009150 | 33000 | 32900 | 33000 | 32900 | 221 |
| 372 | 20230714 | 130800 | 2570730050 | 33000 | 32800 | 33000 | 32700 | 306 |
| 373 | 20230714 | 130700 | 2560697800 | 32700 | 32800 | 32800 | 32700 | 1197 |
| 374 | 20230714 | 130600 | 2521467800 | 32850 | 32850 | 32850 | 32800 | 407 |
| 375 | 20230714 | 130500 | 2508112900 | 32850 | 33000 | 33000 | 32850 | 3418 |
| 376 | 20230714 | 130400 | 2395427450 | 33050 | 33000 | 33050 | 33000 | 428 |
| 377 | 20230714 | 130300 | 2381302650 | 33000 | 33050 | 33050 | 33000 | 277 |
| 378 | 20230714 | 130200 | 2372150150 | 33000 | 33050 | 33050 | 33000 | 92 |
| 379 | 20230714 | 130100 | 2369113050 | 33050 | 33050 | 33050 | 33000 | 326 |
| 380 | 20230714 | 130000 | 2358340700 | 33050 | 33000 | 33050 | 33000 | 111 |
| 381 | 20230714 | 125900 | 2354677400 | 33050 | 33050 | 33050 | 33000 | 53 |
| 382 | 20230714 | 125800 | 2352927850 | 33000 | 33050 | 33050 | 33000 | 262 |
| 383 | 20230714 | 125700 | 2344281500 | 33000 | 33050 | 33050 | 33000 | 133 |
| 384 | 20230714 | 125600 | 2339889650 | 33050 | 33050 | 33050 | 33000 | 77 |
| 385 | 20230714 | 125500 | 2337347650 | 33050 | 33000 | 33050 | 33000 | 51 |
| 386 | 20230714 | 125400 | 2335664100 | 33050 | 33000 | 33050 | 33000 | 158 |
| 387 | 20230714 | 125300 | 2330446150 | 33050 | 33050 | 33050 | 33050 | 2278 |
| 388 | 20230714 | 125200 | 2255158250 | 33100 | 33100 | 33200 | 33100 | 2019 |
| 389 | 20230714 | 125100 | 2188328550 | 33100 | 33150 | 33150 | 33100 | 53 |
| 390 | 20230714 | 125000 | 2186574100 | 33200 | 33200 | 33200 | 33100 | 159 |
| 391 | 20230714 | 124900 | 2181310600 | 33200 | 33150 | 33200 | 33100 | 177 |
| 392 | 20230714 | 124800 | 2175445850 | 33150 | 33200 | 33200 | 33100 | 81 |
| 393 | 20230714 | 124700 | 2172762750 | 33150 | 33100 | 33200 | 33100 | 68 |
| 394 | 20230714 | 124600 | 2170510900 | 33200 | 33150 | 33200 | 33100 | 126 |
| 395 | 20230714 | 124500 | 2166335550 | 33150 | 33200 | 33200 | 33100 | 159 |
| 396 | 20230714 | 124400 | 2161072200 | 33200 | 33100 | 33200 | 33100 | 55 |
| 397 | 20230714 | 124300 | 2159251550 | 33150 | 33150 | 33150 | 33100 | 72 |
| 398 | 20230714 | 124200 | 2156867600 | 33200 | 33150 | 33200 | 33100 | 804 |
| 399 | 20230714 | 124100 | 2130214550 | 33150 | 33200 | 33200 | 33150 | 509 |
| 400 | 20230714 | 124000 | 2113340950 | 33150 | 33200 | 33200 | 33150 | 57 |
| 401 | 20230714 | 123900 | 2111451200 | 33150 | 33200 | 33200 | 33150 | 349 |
| 402 | 20230714 | 123800 | 2099871850 | 33100 | 33150 | 33150 | 33100 | 286 |
| 403 | 20230714 | 123700 | 2090395000 | 33150 | 33150 | 33150 | 33100 | 769 |
| 404 | 20230714 | 123600 | 2064923150 | 33150 | 33150 | 33200 | 33150 | 165 |
| 405 | 20230714 | 123500 | 2059453350 | 33150 | 33200 | 33200 | 33150 | 55 |
| 406 | 20230714 | 123400 | 2057629850 | 33200 | 33150 | 33200 | 33150 | 166 |
| 407 | 20230714 | 123300 | 2052126650 | 33150 | 33200 | 33200 | 33150 | 1388 |
| 408 | 20230714 | 123200 | 2006059350 | 33250 | 33200 | 33250 | 33200 | 198 |
| 409 | 20230714 | 123100 | 1999485350 | 33200 | 33200 | 33250 | 33200 | 134 |
| 410 | 20230714 | 123000 | 1995035950 | 33200 | 33250 | 33350 | 33200 | 123 |
| 411 | 20230714 | 122900 | 1990949050 | 33250 | 33250 | 33250 | 33250 | 53 |
| 412 | 20230714 | 122800 | 1989186800 | 33250 | 33350 | 33350 | 33250 | 253 |
| 413 | 20230714 | 122700 | 1980774450 | 33350 | 33250 | 33350 | 33250 | 5 |
| 414 | 20230714 | 122600 | 1980607800 | 33350 | 33350 | 33350 | 33350 | 5 |
| 415 | 20230714 | 122500 | 1980441050 | 33350 | 33250 | 33350 | 33250 | 12 |
| 416 | 20230714 | 122400 | 1980041150 | 33250 | 33350 | 33350 | 33250 | 110 |
| 417 | 20230714 | 122300 | 1976383050 | 33250 | 33250 | 33250 | 33250 | 494 |
| 418 | 20230714 | 122200 | 1959957550 | 33250 | 33200 | 33250 | 33200 | 9 |
| 419 | 20230714 | 122100 | 1959658500 | 33200 | 33250 | 33250 | 33200 | 206 |
| 420 | 20230714 | 122000 | 1952809500 | 33250 | 33250 | 33250 | 33200 | 16 |
| 421 | 20230714 | 121900 | 1952277600 | 33250 | 33250 | 33250 | 33250 | 5 |
| 422 | 20230714 | 121800 | 1952111350 | 33200 | 33250 | 33250 | 33200 | 44 |
| 423 | 20230714 | 121700 | 1950649800 | 33250 | 33200 | 33250 | 33200 | 11 |
| 424 | 20230714 | 121600 | 1950284550 | 33200 | 33250 | 33250 | 33200 | 85 |
| 425 | 20230714 | 121500 | 1947458350 | 33200 | 33250 | 33250 | 33200 | 105 |
| 426 | 20230714 | 121400 | 1943972000 | 33250 | 33300 | 33300 | 33250 | 390 |
| 427 | 20230714 | 121300 | 1931001450 | 33300 | 33300 | 33300 | 33250 | 15 |
| 428 | 20230714 | 121200 | 1930502000 | 33250 | 33250 | 33250 | 33250 | 0 |
| 429 | 20230714 | 121100 | 1930502000 | 33250 | 33300 | 33300 | 33250 | 5 |
| 430 | 20230714 | 121000 | 1930335700 | 33300 | 33300 | 33300 | 33250 | 662 |
| 431 | 20230714 | 120900 | 1908291800 | 33350 | 33300 | 33350 | 33300 | 229 |
| 432 | 20230714 | 120800 | 1900662650 | 33300 | 33300 | 33350 | 33300 | 59 |
| 433 | 20230714 | 120700 | 1898697750 | 33350 | 33300 | 33350 | 33300 | 205 |
| 434 | 20230714 | 120600 | 1891871200 | 33250 | 33400 | 33400 | 33250 | 2187 |
| 435 | 20230714 | 120500 | 1818938150 | 33400 | 33350 | 33400 | 33350 | 103 |
| 436 | 20230714 | 120400 | 1815498100 | 33450 | 33450 | 33450 | 33450 | 11 |
| 437 | 20230714 | 120300 | 1815130150 | 33450 | 33400 | 33450 | 33350 | 48 |
| 438 | 20230714 | 120200 | 1813526500 | 33400 | 33400 | 33450 | 33400 | 12 |
| 439 | 20230714 | 120100 | 1813125500 | 33400 | 33400 | 33450 | 33400 | 71 |
| 440 | 20230714 | 120000 | 1810754050 | 33400 | 33450 | 33450 | 33350 | 77 |
| 441 | 20230714 | 115900 | 1808184950 | 33450 | 33350 | 33450 | 33350 | 675 |
| 442 | 20230714 | 115800 | 1785659000 | 33350 | 33350 | 33350 | 33250 | 21 |
| 443 | 20230714 | 115700 | 1784959050 | 33350 | 33250 | 33350 | 33250 | 23 |
| 444 | 20230714 | 115600 | 1784194200 | 33300 | 33400 | 33400 | 33300 | 743 |
| 445 | 20230714 | 115500 | 1759449900 | 33350 | 33300 | 33450 | 33300 | 83 |
| 446 | 20230714 | 115400 | 1756680450 | 33450 | 33450 | 33450 | 33450 | 10 |
| 447 | 20230714 | 115300 | 1756345950 | 33350 | 33300 | 33450 | 33300 | 135 |
| 448 | 20230714 | 115200 | 1751840550 | 33450 | 33450 | 33450 | 33450 | 9 |
| 449 | 20230714 | 115100 | 1751539500 | 33350 | 33400 | 33450 | 33350 | 42 |
| 450 | 20230714 | 115000 | 1750138300 | 33450 | 33450 | 33450 | 33350 | 63 |
| 451 | 20230714 | 114900 | 1748035950 | 33450 | 33450 | 33450 | 33350 | 23 |
| 452 | 20230714 | 114800 | 1747267900 | 33450 | 33450 | 33450 | 33350 | 501 |
| 453 | 20230714 | 114700 | 1730542700 | 33450 | 33450 | 33450 | 33350 | 23 |
| 454 | 20230714 | 114600 | 1729774150 | 33450 | 33350 | 33450 | 33300 | 164 |
| 455 | 20230714 | 114500 | 1724302800 | 33400 | 33350 | 33400 | 33350 | 268 |
| 456 | 20230714 | 114400 | 1715352550 | 33350 | 33300 | 33350 | 33300 | 230 |
| 457 | 20230714 | 114300 | 1707693000 | 33300 | 33300 | 33300 | 33250 | 88 |
| 458 | 20230714 | 114200 | 1704765100 | 33250 | 33300 | 33300 | 33250 | 12 |
| 459 | 20230714 | 114100 | 1704365550 | 33300 | 33300 | 33300 | 33200 | 51 |
| 460 | 20230714 | 114000 | 1702669250 | 33300 | 33250 | 33300 | 33200 | 345 |
| 461 | 20230714 | 113900 | 1691185000 | 33200 | 33250 | 33250 | 33200 | 30 |
| 462 | 20230714 | 113800 | 1690187550 | 33250 | 33200 | 33250 | 33200 | 57 |
| 463 | 20230714 | 113700 | 1688292450 | 33250 | 33250 | 33250 | 33250 | 35 |
| 464 | 20230714 | 113600 | 1687128700 | 33250 | 33200 | 33250 | 33200 | 46 |
| 465 | 20230714 | 113500 | 1685599350 | 33200 | 33250 | 33250 | 33200 | 114 |
| 466 | 20230714 | 113400 | 1681812050 | 33150 | 33200 | 33200 | 33150 | 74 |
| 467 | 20230714 | 113300 | 1679358300 | 33200 | 33200 | 33200 | 33200 | 395 |
| 468 | 20230714 | 113200 | 1666244300 | 33200 | 33150 | 33200 | 33150 | 484 |
| 469 | 20230714 | 113100 | 1650199500 | 33200 | 33250 | 33250 | 33150 | 272 |
| 470 | 20230714 | 113000 | 1641168900 | 33200 | 33200 | 33200 | 33200 | 121 |
| 471 | 20230714 | 112900 | 1637151700 | 33200 | 33200 | 33200 | 33150 | 250 |
| 472 | 20230714 | 112800 | 1628851750 | 33200 | 33200 | 33200 | 33150 | 554 |
| 473 | 20230714 | 112700 | 1610486200 | 33200 | 33200 | 33200 | 33150 | 36 |
| 474 | 20230714 | 112600 | 1609291800 | 33200 | 33200 | 33200 | 33200 | 5 |
| 475 | 20230714 | 112500 | 1609125800 | 33150 | 33200 | 33200 | 33150 | 9 |
| 476 | 20230714 | 112400 | 1608827050 | 33150 | 33150 | 33200 | 33150 | 114 |
| 477 | 20230714 | 112300 | 1605047450 | 33200 | 33200 | 33200 | 33200 | 18 |
| 478 | 20230714 | 112200 | 1604449850 | 33150 | 33200 | 33200 | 33100 | 124 |
| 479 | 20230714 | 112100 | 1600340150 | 33150 | 33050 | 33150 | 33050 | 166 |
| 480 | 20230714 | 112000 | 1594837800 | 33050 | 33150 | 33200 | 33050 | 1892 |
| 481 | 20230714 | 111900 | 1532219300 | 33150 | 33100 | 33150 | 33100 | 403 |
| 482 | 20230714 | 111800 | 1518873200 | 33100 | 33200 | 33200 | 33100 | 1553 |
| 483 | 20230714 | 111700 | 1467428100 | 33200 | 33300 | 33300 | 33200 | 1566 |
| 484 | 20230714 | 111600 | 1415388350 | 33350 | 33300 | 33350 | 33300 | 411 |
| 485 | 20230714 | 111500 | 1401701900 | 33300 | 33350 | 33350 | 33300 | 8 |
| 486 | 20230714 | 111400 | 1401435200 | 33350 | 33300 | 33350 | 33300 | 79 |
| 487 | 20230714 | 111300 | 1398804000 | 33300 | 33350 | 33350 | 33300 | 1169 |
| 488 | 20230714 | 111200 | 1359876100 | 33300 | 33350 | 33350 | 33300 | 43 |
| 489 | 20230714 | 111100 | 1358444150 | 33350 | 33450 | 33450 | 33300 | 2130 |
| 490 | 20230714 | 111000 | 1287427850 | 33350 | 33350 | 33350 | 33350 | 0 |
| 491 | 20230714 | 110900 | 1287427850 | 33350 | 33450 | 33450 | 33350 | 34 |
| 492 | 20230714 | 110800 | 1286293550 | 33350 | 33350 | 33350 | 33350 | 1 |
| 493 | 20230714 | 110700 | 1286260200 | 33400 | 33400 | 33450 | 33350 | 538 |
| 494 | 20230714 | 110600 | 1268290000 | 33400 | 33400 | 33500 | 33400 | 162 |
| 495 | 20230714 | 110500 | 1262874200 | 33500 | 33400 | 33500 | 33400 | 17 |
| 496 | 20230714 | 110400 | 1262306100 | 33400 | 33500 | 33500 | 33350 | 25 |
| 497 | 20230714 | 110300 | 1261470850 | 33350 | 33450 | 33450 | 33350 | 2132 |
| 498 | 20230714 | 110200 | 1190267700 | 33450 | 33400 | 33500 | 33400 | 39 |
| 499 | 20230714 | 110100 | 1188963050 | 33450 | 33450 | 33500 | 33450 | 115 |
| 500 | 20230714 | 110000 | 1185115950 | 33450 | 33450 | 33500 | 33400 | 72 |
| 501 | 20230714 | 105900 | 1182707600 | 33450 | 33400 | 33450 | 33400 | 214 |
| 502 | 20230714 | 105800 | 1175556000 | 33400 | 33450 | 33500 | 33400 | 6 |
| 503 | 20230714 | 105700 | 1175355150 | 33450 | 33450 | 33500 | 33400 | 547 |
| 504 | 20230714 | 105600 | 1157058100 | 33500 | 33500 | 33550 | 33500 | 13 |
| 505 | 20230714 | 105500 | 1156622450 | 33500 | 33500 | 33500 | 33450 | 86 |
| 506 | 20230714 | 105400 | 1153741500 | 33500 | 33450 | 33500 | 33450 | 47 |
| 507 | 20230714 | 105300 | 1152168150 | 33450 | 33500 | 33500 | 33450 | 220 |
| 508 | 20230714 | 105200 | 1144808700 | 33450 | 33500 | 33500 | 33400 | 1619 |
| 509 | 20230714 | 105100 | 1090631550 | 33450 | 33450 | 33500 | 33450 | 109 |
| 510 | 20230714 | 105000 | 1086985350 | 33450 | 33550 | 33550 | 33450 | 127 |
| 511 | 20230714 | 104900 | 1082728700 | 33550 | 33500 | 33550 | 33500 | 228 |
| 512 | 20230714 | 104800 | 1075090250 | 33500 | 33500 | 33550 | 33450 | 65 |
| 513 | 20230714 | 104700 | 1072915200 | 33450 | 33600 | 33600 | 33450 | 923 |
| 514 | 20230714 | 104600 | 1042000300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 515 | 20230714 | 104500 | 1042000300 | 33600 | 33500 | 33600 | 33500 | 212 |
| 516 | 20230714 | 104400 | 1034891650 | 33500 | 33550 | 33550 | 33500 | 558 |
| 517 | 20230714 | 104300 | 1016192450 | 33550 | 33550 | 33550 | 33550 | 199 |
| 518 | 20230714 | 104200 | 1009516000 | 33550 | 33550 | 33550 | 33550 | 77 |
| 519 | 20230714 | 104100 | 1006932650 | 33550 | 33500 | 33600 | 33500 | 35 |
| 520 | 20230714 | 104000 | 1005758450 | 33550 | 33600 | 33600 | 33550 | 453 |
| 521 | 20230714 | 103900 | 990560100 | 33600 | 33600 | 33600 | 33600 | 116 |
| 522 | 20230714 | 103800 | 986662500 | 33650 | 33550 | 33650 | 33550 | 8 |
| 523 | 20230714 | 103700 | 986393550 | 33600 | 33600 | 33650 | 33600 | 17 |
| 524 | 20230714 | 103600 | 985822050 | 33650 | 33600 | 33650 | 33550 | 379 |
| 525 | 20230714 | 103500 | 973088000 | 33600 | 33650 | 33650 | 33600 | 5 |
| 526 | 20230714 | 103400 | 972919800 | 33600 | 33600 | 33700 | 33600 | 6 |
| 527 | 20230714 | 103300 | 972718000 | 33650 | 33700 | 33700 | 33650 | 116 |
| 528 | 20230714 | 103200 | 968814350 | 33700 | 33700 | 33700 | 33700 | 1 |
| 529 | 20230714 | 103100 | 968780650 | 33650 | 33650 | 33650 | 33600 | 179 |
| 530 | 20230714 | 103000 | 962757400 | 33600 | 33650 | 33650 | 33600 | 227 |
| 531 | 20230714 | 102900 | 955124000 | 33650 | 33650 | 33700 | 33650 | 119 |
| 532 | 20230714 | 102800 | 951119600 | 33700 | 33650 | 33700 | 33650 | 61 |
| 533 | 20230714 | 102700 | 949065200 | 33700 | 33700 | 33700 | 33700 | 41 |
| 534 | 20230714 | 102600 | 947683500 | 33700 | 33700 | 33700 | 33700 | 38 |
| 535 | 20230714 | 102500 | 946402900 | 33700 | 33700 | 33700 | 33700 | 1 |
| 536 | 20230714 | 102400 | 946369200 | 33650 | 33650 | 33700 | 33650 | 110 |
| 537 | 20230714 | 102300 | 942662400 | 33700 | 33600 | 33700 | 33600 | 198 |
| 538 | 20230714 | 102200 | 936007600 | 33700 | 33650 | 33700 | 33650 | 17 |
| 539 | 20230714 | 102100 | 935435250 | 33600 | 33650 | 33650 | 33600 | 709 |
| 540 | 20230714 | 102000 | 911577950 | 33650 | 33750 | 33750 | 33650 | 229 |
| 541 | 20230714 | 101900 | 903861900 | 33750 | 33750 | 33750 | 33750 | 49 |
| 542 | 20230714 | 101800 | 902208150 | 33800 | 33750 | 33800 | 33750 | 157 |
| 543 | 20230714 | 101700 | 896906600 | 33800 | 33850 | 33850 | 33750 | 8 |
| 544 | 20230714 | 101600 | 896636250 | 33850 | 33750 | 33850 | 33750 | 289 |
| 545 | 20230714 | 101500 | 886867700 | 33750 | 33750 | 33750 | 33750 | 9 |
| 546 | 20230714 | 101400 | 886563950 | 33750 | 33700 | 33750 | 33650 | 120 |
| 547 | 20230714 | 101300 | 882520050 | 33700 | 33700 | 33700 | 33700 | 108 |
| 548 | 20230714 | 101200 | 878880450 | 33700 | 33700 | 33700 | 33700 | 81 |
| 549 | 20230714 | 101100 | 876150750 | 33650 | 33650 | 33700 | 33650 | 116 |
| 550 | 20230714 | 101000 | 872247200 | 33650 | 33650 | 33650 | 33650 | 3 |
| 551 | 20230714 | 100900 | 872146250 | 33700 | 33700 | 33700 | 33700 | 33 |
| 552 | 20230714 | 100800 | 871034150 | 33700 | 33650 | 33700 | 33650 | 163 |
| 553 | 20230714 | 100700 | 865549150 | 33600 | 33600 | 33600 | 33600 | 6 |
| 554 | 20230714 | 100600 | 865347550 | 33650 | 33650 | 33650 | 33650 | 20 |
| 555 | 20230714 | 100500 | 864674550 | 33600 | 33600 | 33600 | 33600 | 33 |
| 556 | 20230714 | 100400 | 863565750 | 33600 | 33550 | 33600 | 33550 | 122 |
| 557 | 20230714 | 100300 | 859467000 | 33550 | 33600 | 33600 | 33550 | 135 |
| 558 | 20230714 | 100200 | 854934500 | 33600 | 33650 | 33650 | 33600 | 356 |
| 559 | 20230714 | 100100 | 842966400 | 33600 | 33600 | 33600 | 33600 | 33 |
| 560 | 20230714 | 100000 | 841857600 | 33600 | 33600 | 33650 | 33600 | 12 |
| 561 | 20230714 | 095900 | 841454200 | 33550 | 33600 | 33600 | 33550 | 25 |
| 562 | 20230714 | 095800 | 840615250 | 33550 | 33600 | 33600 | 33550 | 27 |
| 563 | 20230714 | 095700 | 839709300 | 33500 | 33650 | 33650 | 33500 | 9 |
| 564 | 20230714 | 095600 | 839407050 | 33650 | 33550 | 33650 | 33500 | 576 |
| 565 | 20230714 | 095500 | 820083200 | 33550 | 33650 | 33650 | 33550 | 21 |
| 566 | 20230714 | 095400 | 819378250 | 33550 | 33550 | 33550 | 33550 | 63 |
| 567 | 20230714 | 095300 | 817264600 | 33550 | 33550 | 33700 | 33550 | 11 |
| 568 | 20230714 | 095200 | 816895100 | 33600 | 33700 | 33700 | 33600 | 228 |
| 569 | 20230714 | 095100 | 809227450 | 33800 | 33800 | 33800 | 33800 | 4 |
| 570 | 20230714 | 095000 | 809092250 | 33600 | 33650 | 33650 | 33600 | 159 |
| 571 | 20230714 | 094900 | 803744200 | 33700 | 33700 | 33800 | 33650 | 306 |
| 572 | 20230714 | 094800 | 793434300 | 33700 | 33650 | 33700 | 33650 | 1080 |
| 573 | 20230714 | 094700 | 757044700 | 33600 | 33600 | 33600 | 33600 | 24 |
| 574 | 20230714 | 094600 | 756238300 | 33650 | 33600 | 33650 | 33550 | 128 |
| 575 | 20230714 | 094500 | 751942200 | 33600 | 33550 | 33600 | 33550 | 54 |
| 576 | 20230714 | 094400 | 750130450 | 33600 | 33500 | 33600 | 33500 | 141 |
| 577 | 20230714 | 094300 | 745399700 | 33500 | 33500 | 33550 | 33500 | 40 |
| 578 | 20230714 | 094200 | 744057950 | 33550 | 33500 | 33550 | 33450 | 1927 |
| 579 | 20230714 | 094100 | 679556100 | 33500 | 33550 | 33550 | 33500 | 138 |
| 580 | 20230714 | 094000 | 674927550 | 33550 | 33600 | 33600 | 33500 | 105 |
| 581 | 20230714 | 093900 | 671408500 | 33600 | 33600 | 33600 | 33450 | 11 |
| 582 | 20230714 | 093800 | 671039050 | 33450 | 33650 | 33650 | 33450 | 3483 |
| 583 | 20230714 | 093700 | 554194900 | 33600 | 33700 | 33700 | 33600 | 167 |
| 584 | 20230714 | 093600 | 548575500 | 33700 | 33600 | 33700 | 33600 | 296 |
| 585 | 20230714 | 093500 | 538619300 | 33600 | 33550 | 33650 | 33550 | 71 |
| 586 | 20230714 | 093400 | 536232750 | 33600 | 33600 | 33600 | 33600 | 133 |
| 587 | 20230714 | 093300 | 531763950 | 33550 | 33650 | 33650 | 33550 | 869 |
| 588 | 20230714 | 093200 | 502572250 | 33600 | 33700 | 33700 | 33600 | 41 |
| 589 | 20230714 | 093100 | 501193900 | 33700 | 33600 | 33700 | 33600 | 122 |
| 590 | 20230714 | 093000 | 497094050 | 33600 | 33650 | 33700 | 33600 | 717 |
| 591 | 20230714 | 092900 | 472971500 | 33600 | 33650 | 33650 | 33600 | 173 |
| 592 | 20230714 | 092800 | 467155700 | 33650 | 33700 | 33700 | 33650 | 804 |
| 593 | 20230714 | 092700 | 440095650 | 33700 | 33700 | 33800 | 33700 | 882 |
| 594 | 20230714 | 092600 | 410364900 | 33650 | 33750 | 33750 | 33650 | 417 |
| 595 | 20230714 | 092500 | 396309300 | 33750 | 33700 | 33750 | 33700 | 332 |
| 596 | 20230714 | 092400 | 385114400 | 33700 | 33800 | 33850 | 33650 | 1424 |
| 597 | 20230714 | 092300 | 337052300 | 33850 | 33900 | 33900 | 33800 | 186 |
| 598 | 20230714 | 092200 | 330764150 | 33900 | 33850 | 33900 | 33800 | 810 |
| 599 | 20230714 | 092100 | 303361000 | 33900 | 34000 | 34000 | 33900 | 668 |
| 600 | 20230714 | 092000 | 280715300 | 34000 | 33950 | 34000 | 33950 | 147 |
| 601 | 20230714 | 091900 | 275724450 | 34000 | 34000 | 34000 | 33950 | 358 |
| 602 | 20230714 | 091800 | 263569850 | 34000 | 34000 | 34000 | 33950 | 16 |
| 603 | 20230714 | 091700 | 263026500 | 33950 | 34000 | 34000 | 33950 | 154 |
| 604 | 20230714 | 091600 | 257797900 | 33950 | 33950 | 34000 | 33950 | 119 |
| 605 | 20230714 | 091500 | 253757100 | 34000 | 34000 | 34050 | 33950 | 127 |
| 606 | 20230714 | 091400 | 249439000 | 34000 | 34000 | 34000 | 34000 | 86 |
| 607 | 20230714 | 091300 | 246515000 | 33950 | 33900 | 33950 | 33900 | 429 |
| 608 | 20230714 | 091200 | 231971750 | 33900 | 33900 | 34000 | 33900 | 272 |
| 609 | 20230714 | 091100 | 222747550 | 33900 | 33950 | 33950 | 33850 | 1059 |
| 610 | 20230714 | 091000 | 186817100 | 33950 | 34000 | 34050 | 33950 | 451 |
| 611 | 20230714 | 090900 | 171487050 | 34000 | 34000 | 34000 | 34000 | 251 |
| 612 | 20230714 | 090800 | 162953050 | 34000 | 34000 | 34050 | 34000 | 170 |
| 613 | 20230714 | 090700 | 157170400 | 34000 | 34050 | 34050 | 33950 | 824 |
| 614 | 20230714 | 090600 | 129155700 | 34000 | 34050 | 34050 | 34000 | 275 |
| 615 | 20230714 | 090500 | 119799450 | 34050 | 34000 | 34100 | 34000 | 25 |
| 616 | 20230714 | 090400 | 118947750 | 34100 | 34100 | 34100 | 34000 | 343 |
| 617 | 20230714 | 090300 | 107282350 | 34000 | 34150 | 34150 | 34000 | 424 |
| 618 | 20230714 | 090200 | 92838800 | 34150 | 34200 | 34200 | 34150 | 167 |
| 619 | 20230714 | 090100 | 87133250 | 34200 | 34400 | 34450 | 34200 | 1118 |
| 620 | 20230714 | 090000 | 48730200 | 34400 | 34600 | 34650 | 34350 | 1412 |