31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 184800 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 4095 |
| 3 | 20230714 | 184700 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 4 | 20230714 | 184600 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 5 | 20230714 | 184500 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 6 | 20230714 | 184400 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 7 | 20230714 | 184300 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 8 | 20230714 | 184200 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 9 | 20230714 | 184100 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 10 | 20230714 | 184000 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 11 | 20230714 | 183900 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 12 | 20230714 | 183800 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 13 | 20230714 | 183700 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 14 | 20230714 | 183600 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 15 | 20230714 | 183500 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 16 | 20230714 | 183400 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 17 | 20230714 | 183300 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 18 | 20230714 | 183200 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 19 | 20230714 | 183100 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 20 | 20230714 | 183000 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 21 | 20230714 | 182900 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 22 | 20230714 | 182800 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 23 | 20230714 | 182700 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 24 | 20230714 | 182600 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 25 | 20230714 | 182500 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 26 | 20230714 | 182400 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 27 | 20230714 | 182300 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 28 | 20230714 | 182200 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 29 | 20230714 | 182100 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 30 | 20230714 | 182000 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 31 | 20230714 | 181900 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 32 | 20230714 | 181800 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 4095 |
| 33 | 20230714 | 181700 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 34 | 20230714 | 181600 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 35 | 20230714 | 181500 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 36 | 20230714 | 181400 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 37 | 20230714 | 181300 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 38 | 20230714 | 181200 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 39 | 20230714 | 181100 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 40 | 20230714 | 181000 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 41 | 20230714 | 180900 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 42 | 20230714 | 180800 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 43 | 20230714 | 180700 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 44 | 20230714 | 180600 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 45 | 20230714 | 180500 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 46 | 20230714 | 180400 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 47 | 20230714 | 180300 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 48 | 20230714 | 180200 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 49 | 20230714 | 180100 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 50 | 20230714 | 180000 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 51 | 20230714 | 175900 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 52 | 20230714 | 175800 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 53 | 20230714 | 175700 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 54 | 20230714 | 175600 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 55 | 20230714 | 175500 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 56 | 20230714 | 175400 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 57 | 20230714 | 175300 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 58 | 20230714 | 175200 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 59 | 20230714 | 175100 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 60 | 20230714 | 175000 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 61 | 20230714 | 174900 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 62 | 20230714 | 174800 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 4095 |
| 63 | 20230714 | 174700 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 64 | 20230714 | 174600 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 65 | 20230714 | 174500 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 66 | 20230714 | 174400 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 67 | 20230714 | 174300 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 68 | 20230714 | 174200 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 69 | 20230714 | 174100 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 70 | 20230714 | 174000 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 71 | 20230714 | 173900 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 72 | 20230714 | 173800 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 73 | 20230714 | 173700 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 74 | 20230714 | 173600 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 75 | 20230714 | 173500 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 76 | 20230714 | 173400 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 77 | 20230714 | 173300 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 78 | 20230714 | 173200 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 79 | 20230714 | 173100 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 80 | 20230714 | 173000 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 81 | 20230714 | 172900 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 82 | 20230714 | 172800 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 83 | 20230714 | 172700 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 84 | 20230714 | 172600 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 85 | 20230714 | 172500 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 86 | 20230714 | 172400 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 87 | 20230714 | 172300 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 88 | 20230714 | 172200 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 89 | 20230714 | 172100 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 90 | 20230714 | 172000 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 91 | 20230714 | 171900 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 92 | 20230714 | 171800 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 4095 |
| 93 | 20230714 | 171700 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 94 | 20230714 | 171600 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 95 | 20230714 | 171500 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 96 | 20230714 | 171400 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 97 | 20230714 | 171300 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 98 | 20230714 | 171200 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 99 | 20230714 | 171100 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 100 | 20230714 | 171000 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 101 | 20230714 | 170900 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 102 | 20230714 | 170800 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 103 | 20230714 | 170700 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 104 | 20230714 | 170600 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 105 | 20230714 | 170500 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 106 | 20230714 | 170400 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 107 | 20230714 | 170300 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 108 | 20230714 | 170200 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 109 | 20230714 | 170100 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 110 | 20230714 | 170000 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 111 | 20230714 | 165900 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 112 | 20230714 | 165800 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 113 | 20230714 | 165700 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 114 | 20230714 | 165600 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 115 | 20230714 | 165500 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 116 | 20230714 | 165400 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 117 | 20230714 | 165300 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 118 | 20230714 | 165200 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 119 | 20230714 | 165100 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 120 | 20230714 | 165000 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 121 | 20230714 | 164900 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 122 | 20230714 | 164800 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 4095 |
| 123 | 20230714 | 164700 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 124 | 20230714 | 164600 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 125 | 20230714 | 164500 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 126 | 20230714 | 164400 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 127 | 20230714 | 164300 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 128 | 20230714 | 164200 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 129 | 20230714 | 164100 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 130 | 20230714 | 164000 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 131 | 20230714 | 163900 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 132 | 20230714 | 163800 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 133 | 20230714 | 163700 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 134 | 20230714 | 163600 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 135 | 20230714 | 163500 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 136 | 20230714 | 163400 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 137 | 20230714 | 163300 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 138 | 20230714 | 163200 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 139 | 20230714 | 163100 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 140 | 20230714 | 163000 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 141 | 20230714 | 162900 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 142 | 20230714 | 162800 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 143 | 20230714 | 162700 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 144 | 20230714 | 162600 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 145 | 20230714 | 162500 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 146 | 20230714 | 162400 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 147 | 20230714 | 162300 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 148 | 20230714 | 162200 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 149 | 20230714 | 162100 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 150 | 20230714 | 162000 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 151 | 20230714 | 161900 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 152 | 20230714 | 161800 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 4095 |
| 153 | 20230714 | 161700 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 154 | 20230714 | 161600 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 155 | 20230714 | 161500 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 156 | 20230714 | 161400 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 157 | 20230714 | 161300 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 158 | 20230714 | 161200 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 159 | 20230714 | 161100 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 160 | 20230714 | 161000 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 161 | 20230714 | 160900 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 162 | 20230714 | 160800 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 163 | 20230714 | 160700 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 164 | 20230714 | 160600 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 165 | 20230714 | 160500 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 166 | 20230714 | 160400 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 167 | 20230714 | 160300 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 168 | 20230714 | 160200 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 169 | 20230714 | 160100 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 170 | 20230714 | 160000 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 171 | 20230714 | 155900 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 172 | 20230714 | 155800 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 173 | 20230714 | 155700 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 174 | 20230714 | 155600 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 175 | 20230714 | 155500 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 176 | 20230714 | 155400 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 177 | 20230714 | 155300 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 178 | 20230714 | 155200 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 179 | 20230714 | 155100 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 180 | 20230714 | 155000 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 181 | 20230714 | 154900 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 182 | 20230714 | 154800 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 4095 |
| 183 | 20230714 | 154700 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 184 | 20230714 | 154600 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 185 | 20230714 | 154500 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 186 | 20230714 | 154400 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 187 | 20230714 | 154300 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 188 | 20230714 | 154200 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 189 | 20230714 | 154100 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 190 | 20230714 | 154000 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 191 | 20230714 | 153900 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 192 | 20230714 | 153800 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 193 | 20230714 | 153700 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 194 | 20230714 | 153600 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 195 | 20230714 | 153500 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 196 | 20230714 | 153400 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 197 | 20230714 | 153300 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 198 | 20230714 | 153200 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 199 | 20230714 | 153100 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 200 | 20230714 | 153000 | 4884462200 | 24350 | 24350 | 24350 | 24350 | 4095 |
| 201 | 20230714 | 152900 | 4784748950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 202 | 20230714 | 152800 | 4784748950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 203 | 20230714 | 152700 | 4784748950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 204 | 20230714 | 152600 | 4784748950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 205 | 20230714 | 152500 | 4784748950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 206 | 20230714 | 152400 | 4784748950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 207 | 20230714 | 152300 | 4784748950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 208 | 20230714 | 152200 | 4784748950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 209 | 20230714 | 152100 | 4784748950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 210 | 20230714 | 152000 | 4784748950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 211 | 20230714 | 151900 | 4784748950 | 24300 | 24350 | 24450 | 24300 | 2254 |
| 212 | 20230714 | 151800 | 4729903950 | 24350 | 24500 | 24500 | 24350 | 160 |
| 213 | 20230714 | 151700 | 4726001850 | 24450 | 24500 | 24500 | 24450 | 48 |
| 214 | 20230714 | 151600 | 4724825900 | 24450 | 24450 | 24500 | 24300 | 1023 |
| 215 | 20230714 | 151500 | 4699811950 | 24450 | 24500 | 24500 | 24300 | 2820 |
| 216 | 20230714 | 151400 | 4630799050 | 24500 | 24550 | 24550 | 24500 | 171 |
| 217 | 20230714 | 151300 | 4626605150 | 24500 | 24550 | 24550 | 24500 | 322 |
| 218 | 20230714 | 151200 | 4618702050 | 24550 | 24600 | 24600 | 24550 | 109 |
| 219 | 20230714 | 151100 | 4616025650 | 24600 | 24600 | 24600 | 24600 | 45 |
| 220 | 20230714 | 151000 | 4614918650 | 24600 | 24600 | 24600 | 24550 | 339 |
| 221 | 20230714 | 150900 | 4606586100 | 24600 | 24600 | 24600 | 24600 | 9 |
| 222 | 20230714 | 150800 | 4606364700 | 24550 | 24550 | 24550 | 24550 | 2 |
| 223 | 20230714 | 150700 | 4606315600 | 24600 | 24600 | 24600 | 24550 | 440 |
| 224 | 20230714 | 150600 | 4595497350 | 24550 | 24600 | 24600 | 24550 | 375 |
| 225 | 20230714 | 150500 | 4586284350 | 24600 | 24550 | 24600 | 24550 | 461 |
| 226 | 20230714 | 150400 | 4574965950 | 24550 | 24550 | 24550 | 24500 | 192 |
| 227 | 20230714 | 150300 | 4570253050 | 24550 | 24550 | 24550 | 24500 | 136 |
| 228 | 20230714 | 150200 | 4566915050 | 24550 | 24550 | 24550 | 24550 | 333 |
| 229 | 20230714 | 150100 | 4558739900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 230 | 20230714 | 150000 | 4558739900 | 24600 | 24550 | 24600 | 24500 | 410 |
| 231 | 20230714 | 145900 | 4548655650 | 24550 | 24550 | 24600 | 24500 | 1059 |
| 232 | 20230714 | 145800 | 4522651750 | 24550 | 24500 | 24550 | 24500 | 84 |
| 233 | 20230714 | 145700 | 4520589800 | 24550 | 24550 | 24600 | 24550 | 284 |
| 234 | 20230714 | 145600 | 4513617550 | 24550 | 24550 | 24550 | 24550 | 307 |
| 235 | 20230714 | 145500 | 4506080700 | 24550 | 24500 | 24550 | 24500 | 247 |
| 236 | 20230714 | 145400 | 4500028300 | 24500 | 24500 | 24500 | 24450 | 451 |
| 237 | 20230714 | 145300 | 4488980250 | 24500 | 24450 | 24500 | 24450 | 130 |
| 238 | 20230714 | 145200 | 4485801700 | 24450 | 24500 | 24500 | 24450 | 209 |
| 239 | 20230714 | 145100 | 4480681600 | 24450 | 24450 | 24450 | 24450 | 77 |
| 240 | 20230714 | 145000 | 4478798950 | 24450 | 24450 | 24500 | 24450 | 356 |
| 241 | 20230714 | 144900 | 4470094700 | 24450 | 24400 | 24450 | 24400 | 771 |
| 242 | 20230714 | 144800 | 4451247750 | 24400 | 24400 | 24400 | 24300 | 2531 |
| 243 | 20230714 | 144700 | 4389599450 | 24350 | 24350 | 24400 | 24350 | 57 |
| 244 | 20230714 | 144600 | 4388211450 | 24400 | 24400 | 24400 | 24350 | 48 |
| 245 | 20230714 | 144500 | 4387042550 | 24350 | 24350 | 24400 | 24300 | 249 |
| 246 | 20230714 | 144400 | 4380979250 | 24350 | 24400 | 24400 | 24350 | 17 |
| 247 | 20230714 | 144300 | 4380565200 | 24450 | 24450 | 24450 | 24350 | 208 |
| 248 | 20230714 | 144200 | 4375480200 | 24450 | 24300 | 24450 | 24300 | 211 |
| 249 | 20230714 | 144100 | 4370325300 | 24350 | 24300 | 24350 | 24300 | 50 |
| 250 | 20230714 | 144000 | 4369108050 | 24300 | 24350 | 24400 | 24250 | 2159 |
| 251 | 20230714 | 143900 | 4316633150 | 24400 | 24450 | 24450 | 24400 | 14 |
| 252 | 20230714 | 143800 | 4316291050 | 24450 | 24350 | 24450 | 24350 | 53 |
| 253 | 20230714 | 143700 | 4314998100 | 24350 | 24350 | 24350 | 24350 | 93 |
| 254 | 20230714 | 143600 | 4312733550 | 24400 | 24400 | 24400 | 24400 | 3 |
| 255 | 20230714 | 143500 | 4312660350 | 24450 | 24400 | 24450 | 24300 | 36 |
| 256 | 20230714 | 143400 | 4311782900 | 24400 | 24300 | 24400 | 24300 | 448 |
| 257 | 20230714 | 143300 | 4300892300 | 24300 | 24350 | 24350 | 24300 | 49 |
| 258 | 20230714 | 143200 | 4299699200 | 24350 | 24350 | 24350 | 24350 | 40 |
| 259 | 20230714 | 143100 | 4298725200 | 24300 | 24300 | 24300 | 24300 | 38 |
| 260 | 20230714 | 143000 | 4297801800 | 24300 | 24350 | 24400 | 24300 | 687 |
| 261 | 20230714 | 142900 | 4281085900 | 24350 | 24450 | 24450 | 24350 | 136 |
| 262 | 20230714 | 142800 | 4277767150 | 24350 | 24350 | 24400 | 24350 | 548 |
| 263 | 20230714 | 142700 | 4264400550 | 24350 | 24350 | 24350 | 24350 | 11 |
| 264 | 20230714 | 142600 | 4264132700 | 24300 | 24350 | 24350 | 24300 | 307 |
| 265 | 20230714 | 142500 | 4256668200 | 24300 | 24300 | 24300 | 24300 | 19 |
| 266 | 20230714 | 142400 | 4256206500 | 24300 | 24350 | 24350 | 24300 | 45 |
| 267 | 20230714 | 142300 | 4255112900 | 24400 | 24300 | 24400 | 24300 | 193 |
| 268 | 20230714 | 142200 | 4250422900 | 24300 | 24300 | 24300 | 24300 | 20 |
| 269 | 20230714 | 142100 | 4249936900 | 24300 | 24300 | 24300 | 24300 | 32 |
| 270 | 20230714 | 142000 | 4249159300 | 24400 | 24250 | 24400 | 24250 | 101 |
| 271 | 20230714 | 141900 | 4246700500 | 24250 | 24300 | 24300 | 24250 | 112 |
| 272 | 20230714 | 141800 | 4243984400 | 24300 | 24300 | 24300 | 24300 | 3 |
| 273 | 20230714 | 141700 | 4243911500 | 24300 | 24300 | 24300 | 24300 | 78 |
| 274 | 20230714 | 141600 | 4242016100 | 24250 | 24300 | 24300 | 24250 | 220 |
| 275 | 20230714 | 141500 | 4236675100 | 24300 | 24350 | 24350 | 24300 | 2557 |
| 276 | 20230714 | 141400 | 4174539950 | 24300 | 24350 | 24350 | 24300 | 18 |
| 277 | 20230714 | 141300 | 4174102150 | 24350 | 24350 | 24400 | 24350 | 423 |
| 278 | 20230714 | 141200 | 4163800800 | 24400 | 24350 | 24400 | 24350 | 135 |
| 279 | 20230714 | 141100 | 4160512250 | 24350 | 24350 | 24400 | 24350 | 53 |
| 280 | 20230714 | 141000 | 4159221650 | 24350 | 24350 | 24350 | 24350 | 74 |
| 281 | 20230714 | 140900 | 4157419750 | 24350 | 24350 | 24350 | 24350 | 21 |
| 282 | 20230714 | 140800 | 4156908400 | 24350 | 24350 | 24350 | 24350 | 500 |
| 283 | 20230714 | 140700 | 4144733400 | 24350 | 24350 | 24400 | 24350 | 50 |
| 284 | 20230714 | 140600 | 4143515850 | 24400 | 24400 | 24450 | 24400 | 300 |
| 285 | 20230714 | 140500 | 4136195800 | 24400 | 24400 | 24400 | 24400 | 20 |
| 286 | 20230714 | 140400 | 4135707800 | 24400 | 24450 | 24450 | 24400 | 11 |
| 287 | 20230714 | 140300 | 4135439350 | 24450 | 24400 | 24450 | 24350 | 266 |
| 288 | 20230714 | 140200 | 4128947550 | 24400 | 24450 | 24450 | 24400 | 13 |
| 289 | 20230714 | 140100 | 4128629750 | 24450 | 24450 | 24500 | 24450 | 32 |
| 290 | 20230714 | 140000 | 4127847300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 291 | 20230714 | 135900 | 4127847300 | 24450 | 24450 | 24450 | 24450 | 62 |
| 292 | 20230714 | 135800 | 4126331400 | 24450 | 24450 | 24450 | 24450 | 1 |
| 293 | 20230714 | 135700 | 4126306950 | 24400 | 24400 | 24400 | 24400 | 5 |
| 294 | 20230714 | 135600 | 4126184950 | 24400 | 24450 | 24450 | 24400 | 356 |
| 295 | 20230714 | 135500 | 4117497750 | 24450 | 24450 | 24450 | 24450 | 2 |
| 296 | 20230714 | 135400 | 4117448850 | 24400 | 24400 | 24400 | 24400 | 26 |
| 297 | 20230714 | 135300 | 4116814450 | 24400 | 24400 | 24400 | 24400 | 5 |
| 298 | 20230714 | 135200 | 4116692450 | 24450 | 24450 | 24450 | 24450 | 1 |
| 299 | 20230714 | 135100 | 4116668000 | 24400 | 24400 | 24400 | 24400 | 244 |
| 300 | 20230714 | 135000 | 4110714400 | 24450 | 24450 | 24450 | 24450 | 8 |
| 301 | 20230714 | 134900 | 4110518800 | 24450 | 24450 | 24450 | 24450 | 1 |
| 302 | 20230714 | 134800 | 4110494350 | 24450 | 24400 | 24450 | 24400 | 21 |
| 303 | 20230714 | 134700 | 4109981200 | 24450 | 24450 | 24450 | 24450 | 1 |
| 304 | 20230714 | 134600 | 4109956750 | 24450 | 24400 | 24450 | 24400 | 4 |
| 305 | 20230714 | 134500 | 4109859100 | 24400 | 24450 | 24450 | 24400 | 46 |
| 306 | 20230714 | 134400 | 4108734800 | 24500 | 24450 | 24500 | 24450 | 3 |
| 307 | 20230714 | 134300 | 4108661400 | 24450 | 24450 | 24500 | 24450 | 30 |
| 308 | 20230714 | 134200 | 4107926900 | 24450 | 24450 | 24450 | 24450 | 36 |
| 309 | 20230714 | 134100 | 4107046700 | 24450 | 24400 | 24450 | 24400 | 3 |
| 310 | 20230714 | 134000 | 4106973400 | 24400 | 24450 | 24450 | 24400 | 26 |
| 311 | 20230714 | 133900 | 4106337950 | 24450 | 24500 | 24500 | 24450 | 69 |
| 312 | 20230714 | 133800 | 4104650800 | 24500 | 24500 | 24500 | 24500 | 1 |
| 313 | 20230714 | 133700 | 4104626300 | 24450 | 24450 | 24450 | 24450 | 580 |
| 314 | 20230714 | 133600 | 4090445300 | 24450 | 24450 | 24450 | 24450 | 2 |
| 315 | 20230714 | 133500 | 4090396400 | 24450 | 24400 | 24450 | 24400 | 11 |
| 316 | 20230714 | 133400 | 4090127950 | 24450 | 24450 | 24450 | 24450 | 1 |
| 317 | 20230714 | 133300 | 4090103500 | 24350 | 24450 | 24450 | 24350 | 97 |
| 318 | 20230714 | 133200 | 4087738450 | 24400 | 24400 | 24400 | 24400 | 508 |
| 319 | 20230714 | 133100 | 4075343250 | 24400 | 24400 | 24400 | 24400 | 84 |
| 320 | 20230714 | 133000 | 4073293650 | 24400 | 24400 | 24450 | 24400 | 96 |
| 321 | 20230714 | 132900 | 4070950900 | 24400 | 24400 | 24400 | 24400 | 27 |
| 322 | 20230714 | 132800 | 4070292100 | 24400 | 24400 | 24450 | 24400 | 6 |
| 323 | 20230714 | 132700 | 4070145550 | 24450 | 24450 | 24450 | 24400 | 35 |
| 324 | 20230714 | 132600 | 4069291400 | 24400 | 24450 | 24450 | 24400 | 17 |
| 325 | 20230714 | 132500 | 4068876250 | 24450 | 24450 | 24450 | 24450 | 1 |
| 326 | 20230714 | 132400 | 4068851800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 327 | 20230714 | 132300 | 4068851800 | 24400 | 24450 | 24500 | 24400 | 130 |
| 328 | 20230714 | 132200 | 4065673250 | 24450 | 24500 | 24500 | 24450 | 40 |
| 329 | 20230714 | 132100 | 4064693750 | 24500 | 24500 | 24500 | 24450 | 28 |
| 330 | 20230714 | 132000 | 4064008950 | 24450 | 24450 | 24450 | 24450 | 66 |
| 331 | 20230714 | 131900 | 4062395250 | 24450 | 24400 | 24450 | 24400 | 53 |
| 332 | 20230714 | 131800 | 4061099550 | 24450 | 24450 | 24450 | 24450 | 4 |
| 333 | 20230714 | 131700 | 4061001750 | 24450 | 24450 | 24450 | 24450 | 150 |
| 334 | 20230714 | 131600 | 4057334250 | 24450 | 24400 | 24450 | 24400 | 314 |
| 335 | 20230714 | 131500 | 4049672500 | 24400 | 24450 | 24450 | 24400 | 21 |
| 336 | 20230714 | 131400 | 4049159550 | 24450 | 24450 | 24450 | 24450 | 31 |
| 337 | 20230714 | 131300 | 4048401600 | 24450 | 24450 | 24450 | 24400 | 69 |
| 338 | 20230714 | 131200 | 4046714600 | 24450 | 24450 | 24450 | 24450 | 75 |
| 339 | 20230714 | 131100 | 4044880850 | 24400 | 24400 | 24400 | 24400 | 70 |
| 340 | 20230714 | 131000 | 4043172850 | 24400 | 24500 | 24500 | 24400 | 123 |
| 341 | 20230714 | 130900 | 4040162550 | 24400 | 24500 | 24500 | 24400 | 551 |
| 342 | 20230714 | 130800 | 4026676600 | 24500 | 24500 | 24500 | 24450 | 961 |
| 343 | 20230714 | 130700 | 4003132400 | 24550 | 24500 | 24600 | 24500 | 705 |
| 344 | 20230714 | 130600 | 3985812100 | 24600 | 24600 | 24600 | 24500 | 88 |
| 345 | 20230714 | 130500 | 3983651200 | 24600 | 24500 | 24600 | 24500 | 1067 |
| 346 | 20230714 | 130400 | 3957448000 | 24500 | 24500 | 24500 | 24500 | 148 |
| 347 | 20230714 | 130300 | 3953822000 | 24450 | 24400 | 24450 | 24400 | 438 |
| 348 | 20230714 | 130200 | 3943130650 | 24400 | 24400 | 24400 | 24400 | 2 |
| 349 | 20230714 | 130100 | 3943081850 | 24400 | 24400 | 24400 | 24300 | 245 |
| 350 | 20230714 | 130000 | 3937117850 | 24350 | 24350 | 24350 | 24350 | 35 |
| 351 | 20230714 | 125900 | 3936265600 | 24300 | 24350 | 24350 | 24300 | 271 |
| 352 | 20230714 | 125800 | 3929672050 | 24350 | 24350 | 24350 | 24350 | 48 |
| 353 | 20230714 | 125700 | 3928503250 | 24400 | 24400 | 24400 | 24400 | 93 |
| 354 | 20230714 | 125600 | 3926234050 | 24300 | 24300 | 24300 | 24300 | 664 |
| 355 | 20230714 | 125500 | 3910098850 | 24300 | 24250 | 24400 | 24250 | 190 |
| 356 | 20230714 | 125400 | 3905483000 | 24300 | 24300 | 24300 | 24300 | 74 |
| 357 | 20230714 | 125300 | 3903684800 | 24300 | 24250 | 24300 | 24250 | 420 |
| 358 | 20230714 | 125200 | 3893492300 | 24250 | 24400 | 24400 | 24250 | 442 |
| 359 | 20230714 | 125100 | 3882743300 | 24400 | 24400 | 24400 | 24400 | 1 |
| 360 | 20230714 | 125000 | 3882718900 | 24350 | 24350 | 24350 | 24300 | 126 |
| 361 | 20230714 | 124900 | 3879657000 | 24300 | 24250 | 24300 | 24250 | 49 |
| 362 | 20230714 | 124800 | 3878468000 | 24250 | 24250 | 24300 | 24250 | 337 |
| 363 | 20230714 | 124700 | 3870288100 | 24250 | 24300 | 24300 | 24250 | 300 |
| 364 | 20230714 | 124600 | 3862998950 | 24400 | 24300 | 24400 | 24300 | 225 |
| 365 | 20230714 | 124500 | 3857531350 | 24300 | 24300 | 24300 | 24300 | 931 |
| 366 | 20230714 | 124400 | 3834908050 | 24300 | 24350 | 24350 | 24300 | 29 |
| 367 | 20230714 | 124300 | 3834203150 | 24300 | 24300 | 24300 | 24300 | 122 |
| 368 | 20230714 | 124200 | 3831238550 | 24300 | 24400 | 24400 | 24300 | 20 |
| 369 | 20230714 | 124100 | 3830751850 | 24400 | 24400 | 24400 | 24400 | 1 |
| 370 | 20230714 | 124000 | 3830727450 | 24400 | 24350 | 24400 | 24350 | 57 |
| 371 | 20230714 | 123900 | 3829336950 | 24350 | 24300 | 24350 | 24250 | 971 |
| 372 | 20230714 | 123800 | 3805722350 | 24250 | 24250 | 24250 | 24250 | 0 |
| 373 | 20230714 | 123700 | 3805722350 | 24250 | 24250 | 24250 | 24250 | 415 |
| 374 | 20230714 | 123600 | 3795658600 | 24250 | 24300 | 24300 | 24250 | 1032 |
| 375 | 20230714 | 123500 | 3770611000 | 24300 | 24350 | 24350 | 24300 | 527 |
| 376 | 20230714 | 123400 | 3757803900 | 24350 | 24350 | 24350 | 24350 | 1 |
| 377 | 20230714 | 123300 | 3757779550 | 24350 | 24350 | 24350 | 24350 | 50 |
| 378 | 20230714 | 123200 | 3756562050 | 24350 | 24350 | 24350 | 24300 | 6 |
| 379 | 20230714 | 123100 | 3756416000 | 24350 | 24350 | 24350 | 24350 | 432 |
| 380 | 20230714 | 123000 | 3745896800 | 24350 | 24350 | 24350 | 24350 | 100 |
| 381 | 20230714 | 122900 | 3743461800 | 24300 | 24300 | 24300 | 24300 | 70 |
| 382 | 20230714 | 122800 | 3741760800 | 24350 | 24350 | 24350 | 24350 | 616 |
| 383 | 20230714 | 122700 | 3726761200 | 24350 | 24400 | 24450 | 24350 | 440 |
| 384 | 20230714 | 122600 | 3716021550 | 24450 | 24400 | 24450 | 24400 | 238 |
| 385 | 20230714 | 122500 | 3710213850 | 24400 | 24350 | 24400 | 24350 | 222 |
| 386 | 20230714 | 122400 | 3704806800 | 24350 | 24350 | 24350 | 24350 | 30 |
| 387 | 20230714 | 122300 | 3704076300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 388 | 20230714 | 122200 | 3704076300 | 24350 | 24350 | 24350 | 24350 | 60 |
| 389 | 20230714 | 122100 | 3702615300 | 24350 | 24400 | 24400 | 24350 | 56 |
| 390 | 20230714 | 122000 | 3701249200 | 24350 | 24350 | 24350 | 24350 | 229 |
| 391 | 20230714 | 121900 | 3695673050 | 24350 | 24350 | 24350 | 24350 | 0 |
| 392 | 20230714 | 121800 | 3695673050 | 24350 | 24350 | 24350 | 24350 | 3 |
| 393 | 20230714 | 121700 | 3695600000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 394 | 20230714 | 121600 | 3695600000 | 24500 | 24500 | 24500 | 24500 | 101 |
| 395 | 20230714 | 121500 | 3693125500 | 24400 | 24400 | 24400 | 24400 | 39 |
| 396 | 20230714 | 121400 | 3692173900 | 24400 | 24400 | 24500 | 24400 | 48 |
| 397 | 20230714 | 121300 | 3691002500 | 24400 | 24450 | 24500 | 24400 | 318 |
| 398 | 20230714 | 121200 | 3683213100 | 24400 | 24400 | 24400 | 24400 | 1029 |
| 399 | 20230714 | 121100 | 3658105500 | 24350 | 24350 | 24350 | 24350 | 161 |
| 400 | 20230714 | 121000 | 3654185150 | 24350 | 24350 | 24400 | 24350 | 187 |
| 401 | 20230714 | 120900 | 3649631250 | 24350 | 24400 | 24400 | 24350 | 247 |
| 402 | 20230714 | 120800 | 3643616550 | 24350 | 24350 | 24350 | 24350 | 200 |
| 403 | 20230714 | 120700 | 3638746550 | 24400 | 24350 | 24400 | 24350 | 48 |
| 404 | 20230714 | 120600 | 3637577500 | 24350 | 24350 | 24350 | 24350 | 70 |
| 405 | 20230714 | 120500 | 3635873000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 406 | 20230714 | 120400 | 3635873000 | 24350 | 24350 | 24350 | 24350 | 250 |
| 407 | 20230714 | 120300 | 3629785500 | 24350 | 24450 | 24450 | 24350 | 23 |
| 408 | 20230714 | 120200 | 3629224650 | 24450 | 24450 | 24450 | 24450 | 1 |
| 409 | 20230714 | 120100 | 3629200200 | 24350 | 24450 | 24450 | 24350 | 103 |
| 410 | 20230714 | 120000 | 3626688350 | 24450 | 24450 | 24450 | 24450 | 4 |
| 411 | 20230714 | 115900 | 3626590550 | 24450 | 24450 | 24450 | 24400 | 169 |
| 412 | 20230714 | 115800 | 3622465350 | 24450 | 24400 | 24450 | 24400 | 150 |
| 413 | 20230714 | 115700 | 3618800350 | 24550 | 24500 | 24550 | 24400 | 591 |
| 414 | 20230714 | 115600 | 3604323450 | 24450 | 24500 | 24500 | 24450 | 393 |
| 415 | 20230714 | 115500 | 3594699900 | 24400 | 24400 | 24400 | 24400 | 1 |
| 416 | 20230714 | 115400 | 3594675500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 417 | 20230714 | 115300 | 3594675500 | 24500 | 24500 | 24500 | 24500 | 2 |
| 418 | 20230714 | 115200 | 3594626500 | 24500 | 24400 | 24500 | 24400 | 32 |
| 419 | 20230714 | 115100 | 3593843700 | 24400 | 24350 | 24400 | 24350 | 293 |
| 420 | 20230714 | 115000 | 3586694750 | 24400 | 24300 | 24400 | 24300 | 106 |
| 421 | 20230714 | 114900 | 3584118350 | 24400 | 24400 | 24400 | 24400 | 29 |
| 422 | 20230714 | 114800 | 3583410750 | 24300 | 24300 | 24400 | 24300 | 229 |
| 423 | 20230714 | 114700 | 3577843850 | 24300 | 24300 | 24300 | 24300 | 0 |
| 424 | 20230714 | 114600 | 3577843850 | 24300 | 24300 | 24300 | 24300 | 250 |
| 425 | 20230714 | 114500 | 3571768850 | 24300 | 24350 | 24350 | 24300 | 57 |
| 426 | 20230714 | 114400 | 3570383700 | 24300 | 24300 | 24300 | 24300 | 170 |
| 427 | 20230714 | 114300 | 3566252700 | 24300 | 24300 | 24300 | 24300 | 208 |
| 428 | 20230714 | 114200 | 3561198300 | 24300 | 24300 | 24300 | 24300 | 110 |
| 429 | 20230714 | 114100 | 3558525300 | 24300 | 24350 | 24350 | 24300 | 97 |
| 430 | 20230714 | 114000 | 3556165700 | 24400 | 24400 | 24400 | 24400 | 0 |
| 431 | 20230714 | 113900 | 3556165700 | 24400 | 24400 | 24400 | 24400 | 0 |
| 432 | 20230714 | 113800 | 3556165700 | 24400 | 24400 | 24400 | 24400 | 100 |
| 433 | 20230714 | 113700 | 3553725700 | 24400 | 24450 | 24450 | 24400 | 100 |
| 434 | 20230714 | 113600 | 3551285250 | 24400 | 24500 | 24500 | 24400 | 105 |
| 435 | 20230714 | 113500 | 3548722450 | 24450 | 24500 | 24500 | 24450 | 105 |
| 436 | 20230714 | 113400 | 3546151700 | 24550 | 24450 | 24550 | 24450 | 602 |
| 437 | 20230714 | 113300 | 3531396650 | 24500 | 24500 | 24500 | 24500 | 42 |
| 438 | 20230714 | 113200 | 3530367650 | 24500 | 24400 | 24500 | 24400 | 625 |
| 439 | 20230714 | 113100 | 3515094850 | 24400 | 24400 | 24400 | 24400 | 200 |
| 440 | 20230714 | 113000 | 3510214850 | 24400 | 24300 | 24400 | 24300 | 181 |
| 441 | 20230714 | 112900 | 3505798550 | 24300 | 24400 | 24400 | 24300 | 1676 |
| 442 | 20230714 | 112800 | 3465001700 | 24350 | 24350 | 24400 | 24350 | 118 |
| 443 | 20230714 | 112700 | 3462124550 | 24350 | 24400 | 24400 | 24350 | 144 |
| 444 | 20230714 | 112600 | 3458611150 | 24400 | 24300 | 24400 | 24300 | 580 |
| 445 | 20230714 | 112500 | 3444467150 | 24300 | 24350 | 24350 | 24300 | 4 |
| 446 | 20230714 | 112400 | 3444369800 | 24350 | 24350 | 24350 | 24300 | 691 |
| 447 | 20230714 | 112300 | 3427544100 | 24350 | 24350 | 24350 | 24350 | 140 |
| 448 | 20230714 | 112200 | 3424135100 | 24400 | 24350 | 24400 | 24350 | 60 |
| 449 | 20230714 | 112100 | 3422672100 | 24350 | 24350 | 24350 | 24350 | 10 |
| 450 | 20230714 | 112000 | 3422428600 | 24350 | 24400 | 24450 | 24350 | 1415 |
| 451 | 20230714 | 111900 | 3387934200 | 24450 | 24450 | 24450 | 24400 | 447 |
| 452 | 20230714 | 111800 | 3377010250 | 24450 | 24450 | 24450 | 24450 | 240 |
| 453 | 20230714 | 111700 | 3371142250 | 24450 | 24400 | 24450 | 24400 | 702 |
| 454 | 20230714 | 111600 | 3354009450 | 24400 | 24350 | 24400 | 24350 | 2086 |
| 455 | 20230714 | 111500 | 3303131250 | 24350 | 24350 | 24350 | 24300 | 140 |
| 456 | 20230714 | 111400 | 3299727500 | 24350 | 24400 | 24400 | 24350 | 79 |
| 457 | 20230714 | 111300 | 3297799950 | 24300 | 24350 | 24350 | 24300 | 387 |
| 458 | 20230714 | 111200 | 3288381000 | 24300 | 24350 | 24350 | 24300 | 185 |
| 459 | 20230714 | 111100 | 3283881250 | 24350 | 24300 | 24350 | 24300 | 86 |
| 460 | 20230714 | 111000 | 3281787900 | 24350 | 24350 | 24400 | 24300 | 183 |
| 461 | 20230714 | 110900 | 3277333550 | 24400 | 24250 | 24400 | 24250 | 228 |
| 462 | 20230714 | 110800 | 3271803350 | 24200 | 24300 | 24350 | 24200 | 1107 |
| 463 | 20230714 | 110700 | 3244978400 | 24350 | 24250 | 24350 | 24250 | 152 |
| 464 | 20230714 | 110600 | 3241289750 | 24250 | 24350 | 24350 | 24250 | 1993 |
| 465 | 20230714 | 110500 | 3192849950 | 24350 | 24400 | 24400 | 24350 | 767 |
| 466 | 20230714 | 110400 | 3174136050 | 24450 | 24450 | 24450 | 24450 | 8 |
| 467 | 20230714 | 110300 | 3173940450 | 24500 | 24450 | 24500 | 24400 | 508 |
| 468 | 20230714 | 110200 | 3161519800 | 24450 | 24450 | 24450 | 24450 | 234 |
| 469 | 20230714 | 110100 | 3155798500 | 24450 | 24400 | 24450 | 24400 | 132 |
| 470 | 20230714 | 110000 | 3152572600 | 24450 | 24450 | 24450 | 24450 | 52 |
| 471 | 20230714 | 105900 | 3151301200 | 24450 | 24400 | 24450 | 24400 | 164 |
| 472 | 20230714 | 105800 | 3147298900 | 24400 | 24400 | 24500 | 24400 | 1581 |
| 473 | 20230714 | 105700 | 3108629400 | 24450 | 24450 | 24450 | 24450 | 165 |
| 474 | 20230714 | 105600 | 3104595150 | 24450 | 24450 | 24450 | 24450 | 66 |
| 475 | 20230714 | 105500 | 3102981450 | 24450 | 24450 | 24450 | 24450 | 3 |
| 476 | 20230714 | 105400 | 3102908100 | 24450 | 24450 | 24450 | 24450 | 11 |
| 477 | 20230714 | 105300 | 3102639150 | 24450 | 24450 | 24450 | 24450 | 10 |
| 478 | 20230714 | 105200 | 3102394650 | 24450 | 24400 | 24450 | 24400 | 277 |
| 479 | 20230714 | 105100 | 3095626600 | 24350 | 24400 | 24400 | 24350 | 138 |
| 480 | 20230714 | 105000 | 3092259900 | 24350 | 24350 | 24350 | 24350 | 12 |
| 481 | 20230714 | 104900 | 3091967700 | 24350 | 24400 | 24400 | 24350 | 118 |
| 482 | 20230714 | 104800 | 3089090400 | 24400 | 24400 | 24400 | 24400 | 70 |
| 483 | 20230714 | 104700 | 3087382400 | 24400 | 24400 | 24450 | 24400 | 222 |
| 484 | 20230714 | 104600 | 3081955600 | 24400 | 24400 | 24400 | 24300 | 807 |
| 485 | 20230714 | 104500 | 3062324800 | 24400 | 24300 | 24400 | 24250 | 1177 |
| 486 | 20230714 | 104400 | 3033705450 | 24300 | 24300 | 24300 | 24300 | 260 |
| 487 | 20230714 | 104300 | 3027387450 | 24300 | 24400 | 24400 | 24300 | 202 |
| 488 | 20230714 | 104200 | 3022470300 | 24450 | 24300 | 24450 | 24300 | 656 |
| 489 | 20230714 | 104100 | 3006450050 | 24400 | 24250 | 24400 | 24250 | 122 |
| 490 | 20230714 | 104000 | 3003486600 | 24300 | 24400 | 24400 | 24300 | 798 |
| 491 | 20230714 | 103900 | 2984074150 | 24350 | 24400 | 24400 | 24350 | 61 |
| 492 | 20230714 | 103800 | 2982586250 | 24400 | 24300 | 24400 | 24300 | 855 |
| 493 | 20230714 | 103700 | 2961725800 | 24300 | 24350 | 24350 | 24300 | 649 |
| 494 | 20230714 | 103600 | 2945939550 | 24350 | 24350 | 24400 | 24350 | 43 |
| 495 | 20230714 | 103500 | 2944891950 | 24350 | 24400 | 24400 | 24350 | 630 |
| 496 | 20230714 | 103400 | 2929526300 | 24400 | 24400 | 24500 | 24400 | 76 |
| 497 | 20230714 | 103300 | 2927667100 | 24400 | 24350 | 24400 | 24350 | 65 |
| 498 | 20230714 | 103200 | 2926083750 | 24400 | 24350 | 24500 | 24200 | 3364 |
| 499 | 20230714 | 103100 | 2844265250 | 24400 | 24500 | 24500 | 24350 | 811 |
| 500 | 20230714 | 103000 | 2824501350 | 24500 | 24500 | 24500 | 24350 | 1813 |
| 501 | 20230714 | 102900 | 2780236850 | 24450 | 24450 | 24450 | 24450 | 1 |
| 502 | 20230714 | 102800 | 2780212400 | 24500 | 24450 | 24500 | 24450 | 393 |
| 503 | 20230714 | 102700 | 2770585900 | 24400 | 24400 | 24400 | 24400 | 183 |
| 504 | 20230714 | 102600 | 2766120700 | 24500 | 24400 | 24500 | 24350 | 121 |
| 505 | 20230714 | 102500 | 2763165150 | 24400 | 24400 | 24400 | 24400 | 2769 |
| 506 | 20230714 | 102400 | 2695601550 | 24400 | 24500 | 24500 | 24350 | 3441 |
| 507 | 20230714 | 102300 | 2611492500 | 24500 | 24500 | 24500 | 24400 | 1598 |
| 508 | 20230714 | 102200 | 2572379950 | 24500 | 24450 | 24550 | 24450 | 429 |
| 509 | 20230714 | 102100 | 2561873000 | 24450 | 24500 | 24650 | 24400 | 5382 |
| 510 | 20230714 | 102000 | 2430104150 | 24500 | 24650 | 24650 | 24500 | 5723 |
| 511 | 20230714 | 101900 | 2289525650 | 24600 | 24650 | 24650 | 24600 | 940 |
| 512 | 20230714 | 101800 | 2266375650 | 24650 | 24650 | 24650 | 24600 | 469 |
| 513 | 20230714 | 101700 | 2254816600 | 24700 | 24650 | 24700 | 24650 | 20 |
| 514 | 20230714 | 101600 | 2254323550 | 24650 | 24650 | 24650 | 24600 | 596 |
| 515 | 20230714 | 101500 | 2239642200 | 24650 | 24650 | 24700 | 24650 | 257 |
| 516 | 20230714 | 101400 | 2233305600 | 24650 | 24650 | 24650 | 24650 | 635 |
| 517 | 20230714 | 101300 | 2217652850 | 24650 | 24650 | 24650 | 24650 | 612 |
| 518 | 20230714 | 101200 | 2202567050 | 24700 | 24700 | 24700 | 24700 | 653 |
| 519 | 20230714 | 101100 | 2186437950 | 24700 | 24700 | 24700 | 24700 | 225 |
| 520 | 20230714 | 101000 | 2180880450 | 24700 | 24700 | 24700 | 24650 | 1203 |
| 521 | 20230714 | 100900 | 2151221400 | 24650 | 24700 | 24700 | 24650 | 216 |
| 522 | 20230714 | 100800 | 2145894400 | 24650 | 24700 | 24700 | 24650 | 327 |
| 523 | 20230714 | 100700 | 2137825000 | 24700 | 24800 | 24800 | 24700 | 1268 |
| 524 | 20230714 | 100600 | 2106494050 | 24800 | 24700 | 24800 | 24700 | 72 |
| 525 | 20230714 | 100500 | 2104713450 | 24700 | 24700 | 24700 | 24700 | 197 |
| 526 | 20230714 | 100400 | 2099847550 | 24700 | 24750 | 24750 | 24700 | 105 |
| 527 | 20230714 | 100300 | 2097254000 | 24700 | 24700 | 24700 | 24700 | 280 |
| 528 | 20230714 | 100200 | 2090338000 | 24700 | 24700 | 24700 | 24700 | 413 |
| 529 | 20230714 | 100100 | 2080136900 | 24700 | 24800 | 24800 | 24700 | 531 |
| 530 | 20230714 | 100000 | 2067020800 | 24800 | 24800 | 24800 | 24700 | 376 |
| 531 | 20230714 | 095900 | 2057719900 | 24800 | 24800 | 24800 | 24800 | 5 |
| 532 | 20230714 | 095800 | 2057595900 | 24750 | 24850 | 24850 | 24750 | 253 |
| 533 | 20230714 | 095700 | 2051331850 | 24800 | 24750 | 24900 | 24750 | 820 |
| 534 | 20230714 | 095600 | 2030990100 | 24750 | 24750 | 24750 | 24700 | 70 |
| 535 | 20230714 | 095500 | 2029258000 | 24700 | 24700 | 24700 | 24600 | 4518 |
| 536 | 20230714 | 095400 | 1917930650 | 24700 | 24750 | 24750 | 24700 | 446 |
| 537 | 20230714 | 095300 | 1906897300 | 24800 | 24700 | 24800 | 24700 | 262 |
| 538 | 20230714 | 095200 | 1900400050 | 24800 | 24700 | 24800 | 24700 | 89 |
| 539 | 20230714 | 095100 | 1898199350 | 24700 | 24750 | 24750 | 24700 | 68 |
| 540 | 20230714 | 095000 | 1896519700 | 24700 | 24700 | 24750 | 24700 | 311 |
| 541 | 20230714 | 094900 | 1888833750 | 24700 | 24700 | 24700 | 24650 | 691 |
| 542 | 20230714 | 094800 | 1871788800 | 24700 | 24700 | 24700 | 24650 | 275 |
| 543 | 20230714 | 094700 | 1865005100 | 24700 | 24800 | 24800 | 24700 | 373 |
| 544 | 20230714 | 094600 | 1855791450 | 24700 | 24700 | 24800 | 24700 | 1130 |
| 545 | 20230714 | 094500 | 1827880100 | 24700 | 24750 | 24800 | 24700 | 676 |
| 546 | 20230714 | 094400 | 1811164200 | 24750 | 24700 | 24750 | 24700 | 656 |
| 547 | 20230714 | 094300 | 1794954400 | 24750 | 24700 | 24750 | 24700 | 262 |
| 548 | 20230714 | 094200 | 1788478400 | 24750 | 24750 | 24750 | 24700 | 212 |
| 549 | 20230714 | 094100 | 1783233550 | 24750 | 24750 | 24850 | 24750 | 1119 |
| 550 | 20230714 | 094000 | 1755538200 | 24750 | 24800 | 24850 | 24750 | 40 |
| 551 | 20230714 | 093900 | 1754545950 | 24850 | 24800 | 24850 | 24750 | 373 |
| 552 | 20230714 | 093800 | 1745285300 | 24750 | 24800 | 24850 | 24750 | 888 |
| 553 | 20230714 | 093700 | 1723247850 | 24800 | 24750 | 24800 | 24750 | 123 |
| 554 | 20230714 | 093600 | 1720203000 | 24750 | 24750 | 24850 | 24700 | 227 |
| 555 | 20230714 | 093500 | 1714587800 | 24850 | 24800 | 24850 | 24750 | 421 |
| 556 | 20230714 | 093400 | 1704161700 | 24700 | 24750 | 24900 | 24700 | 1041 |
| 557 | 20230714 | 093300 | 1678404200 | 24700 | 24650 | 24750 | 24650 | 2314 |
| 558 | 20230714 | 093200 | 1621350500 | 24650 | 24700 | 24750 | 24600 | 3879 |
| 559 | 20230714 | 093100 | 1525696250 | 24750 | 24800 | 24800 | 24700 | 545 |
| 560 | 20230714 | 093000 | 1512207550 | 24850 | 24900 | 24900 | 24750 | 1310 |
| 561 | 20230714 | 092900 | 1479702600 | 24900 | 24900 | 24900 | 24850 | 388 |
| 562 | 20230714 | 092800 | 1470059850 | 24900 | 24900 | 24950 | 24900 | 130 |
| 563 | 20230714 | 092700 | 1466822750 | 24900 | 24900 | 24900 | 24900 | 260 |
| 564 | 20230714 | 092600 | 1460348750 | 24900 | 24850 | 24900 | 24800 | 269 |
| 565 | 20230714 | 092500 | 1453667950 | 24850 | 24900 | 24950 | 24850 | 666 |
| 566 | 20230714 | 092400 | 1437090000 | 24900 | 24900 | 24900 | 24900 | 68 |
| 567 | 20230714 | 092300 | 1435396800 | 24950 | 25000 | 25000 | 24900 | 672 |
| 568 | 20230714 | 092200 | 1418635250 | 24950 | 24800 | 25000 | 24700 | 2899 |
| 569 | 20230714 | 092100 | 1346574200 | 24800 | 24850 | 24850 | 24700 | 3211 |
| 570 | 20230714 | 092000 | 1267173450 | 24850 | 24750 | 24850 | 24700 | 3002 |
| 571 | 20230714 | 091900 | 1192880150 | 24800 | 24950 | 24950 | 24750 | 4207 |
| 572 | 20230714 | 091800 | 1088403450 | 24950 | 24850 | 24950 | 24800 | 2132 |
| 573 | 20230714 | 091700 | 1035436650 | 24850 | 24950 | 24950 | 24850 | 6195 |
| 574 | 20230714 | 091600 | 881238750 | 24950 | 25100 | 25150 | 24950 | 6733 |
| 575 | 20230714 | 091500 | 712745900 | 25100 | 25100 | 25150 | 25050 | 1041 |
| 576 | 20230714 | 091400 | 686616900 | 25100 | 25250 | 25300 | 25100 | 442 |
| 577 | 20230714 | 091300 | 675496050 | 25250 | 25150 | 25300 | 25100 | 1094 |
| 578 | 20230714 | 091200 | 647914200 | 25100 | 25100 | 25200 | 25100 | 130 |
| 579 | 20230714 | 091100 | 644642650 | 25100 | 25100 | 25150 | 25100 | 943 |
| 580 | 20230714 | 091000 | 620971400 | 25100 | 25100 | 25150 | 25100 | 1394 |
| 581 | 20230714 | 090900 | 585950950 | 25100 | 25250 | 25250 | 25100 | 1229 |
| 582 | 20230714 | 090800 | 555062950 | 25150 | 25150 | 25250 | 25100 | 1622 |
| 583 | 20230714 | 090700 | 514302250 | 25150 | 25350 | 25350 | 25150 | 1759 |
| 584 | 20230714 | 090600 | 469932200 | 25300 | 25200 | 25350 | 25150 | 993 |
| 585 | 20230714 | 090500 | 444889000 | 25150 | 25300 | 25300 | 25100 | 4684 |
| 586 | 20230714 | 090400 | 326966300 | 25300 | 25250 | 25500 | 25250 | 1630 |
| 587 | 20230714 | 090300 | 285701750 | 25250 | 25500 | 25500 | 25250 | 4163 |
| 588 | 20230714 | 090200 | 180026850 | 25500 | 25400 | 25650 | 25400 | 2005 |
| 589 | 20230714 | 090100 | 128752800 | 25400 | 25650 | 25650 | 25400 | 2427 |
| 590 | 20230714 | 090000 | 66757600 | 25600 | 25950 | 25950 | 25600 | 2524 |