32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 184600 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 5936 |
| 3 | 20230714 | 184500 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20230714 | 184400 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20230714 | 184300 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20230714 | 184200 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20230714 | 184100 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20230714 | 184000 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20230714 | 183900 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20230714 | 183800 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20230714 | 183700 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20230714 | 183600 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20230714 | 183500 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20230714 | 183400 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20230714 | 183300 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20230714 | 183200 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20230714 | 183100 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20230714 | 183000 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20230714 | 182900 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20230714 | 182800 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20230714 | 182700 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20230714 | 182600 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20230714 | 182500 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20230714 | 182400 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20230714 | 182300 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20230714 | 182200 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20230714 | 182100 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20230714 | 182000 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20230714 | 181900 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20230714 | 181800 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20230714 | 181700 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20230714 | 181600 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 5936 |
| 33 | 20230714 | 181500 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20230714 | 181400 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20230714 | 181300 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20230714 | 181200 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20230714 | 181100 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20230714 | 181000 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20230714 | 180900 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20230714 | 180800 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20230714 | 180700 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20230714 | 180600 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20230714 | 180500 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20230714 | 180400 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20230714 | 180300 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20230714 | 180200 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20230714 | 180100 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20230714 | 180000 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20230714 | 175900 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20230714 | 175800 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20230714 | 175700 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20230714 | 175600 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20230714 | 175500 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20230714 | 175400 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20230714 | 175300 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20230714 | 175200 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20230714 | 175100 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20230714 | 175000 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20230714 | 174900 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20230714 | 174800 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20230714 | 174700 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20230714 | 174600 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 5936 |
| 63 | 20230714 | 174500 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20230714 | 174400 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20230714 | 174300 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20230714 | 174200 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20230714 | 174100 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20230714 | 174000 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20230714 | 173900 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20230714 | 173800 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20230714 | 173700 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20230714 | 173600 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20230714 | 173500 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20230714 | 173400 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20230714 | 173300 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20230714 | 173200 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20230714 | 173100 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20230714 | 173000 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20230714 | 172900 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20230714 | 172800 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20230714 | 172700 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20230714 | 172600 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20230714 | 172500 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20230714 | 172400 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20230714 | 172300 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20230714 | 172200 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20230714 | 172100 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20230714 | 172000 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20230714 | 171900 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20230714 | 171800 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20230714 | 171700 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20230714 | 171600 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 5936 |
| 93 | 20230714 | 171500 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20230714 | 171400 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20230714 | 171300 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20230714 | 171200 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20230714 | 171100 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20230714 | 171000 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20230714 | 170900 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20230714 | 170800 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20230714 | 170700 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20230714 | 170600 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20230714 | 170500 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20230714 | 170400 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20230714 | 170300 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20230714 | 170200 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20230714 | 170100 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20230714 | 170000 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20230714 | 165900 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20230714 | 165800 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20230714 | 165700 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20230714 | 165600 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20230714 | 165500 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20230714 | 165400 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20230714 | 165300 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20230714 | 165200 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20230714 | 165100 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20230714 | 165000 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20230714 | 164900 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20230714 | 164800 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20230714 | 164700 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20230714 | 164600 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 5936 |
| 123 | 20230714 | 164500 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20230714 | 164400 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20230714 | 164300 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20230714 | 164200 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20230714 | 164100 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20230714 | 164000 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20230714 | 163900 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20230714 | 163800 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20230714 | 163700 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20230714 | 163600 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20230714 | 163500 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20230714 | 163400 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20230714 | 163300 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20230714 | 163200 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20230714 | 163100 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20230714 | 163000 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20230714 | 162900 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20230714 | 162800 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20230714 | 162700 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20230714 | 162600 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20230714 | 162500 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20230714 | 162400 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20230714 | 162300 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20230714 | 162200 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20230714 | 162100 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20230714 | 162000 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20230714 | 161900 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20230714 | 161800 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20230714 | 161700 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20230714 | 161600 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 5936 |
| 153 | 20230714 | 161500 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20230714 | 161400 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20230714 | 161300 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20230714 | 161200 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20230714 | 161100 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20230714 | 161000 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20230714 | 160900 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20230714 | 160800 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20230714 | 160700 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20230714 | 160600 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20230714 | 160500 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20230714 | 160400 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20230714 | 160300 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20230714 | 160200 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20230714 | 160100 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20230714 | 160000 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20230714 | 155900 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20230714 | 155800 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20230714 | 155700 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20230714 | 155600 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20230714 | 155500 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20230714 | 155400 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20230714 | 155300 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20230714 | 155200 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20230714 | 155100 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20230714 | 155000 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20230714 | 154900 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20230714 | 154800 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20230714 | 154700 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20230714 | 154600 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 5936 |
| 183 | 20230714 | 154500 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20230714 | 154400 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20230714 | 154300 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20230714 | 154200 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20230714 | 154100 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20230714 | 154000 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20230714 | 153900 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20230714 | 153800 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20230714 | 153700 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20230714 | 153600 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20230714 | 153500 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20230714 | 153400 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20230714 | 153300 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20230714 | 153200 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20230714 | 153100 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20230714 | 153000 | 54484049400 | 27950 | 27950 | 27950 | 27950 | 5936 |
| 199 | 20230714 | 152900 | 54318138200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20230714 | 152800 | 54318138200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20230714 | 152700 | 54318138200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20230714 | 152600 | 54318138200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20230714 | 152500 | 54318138200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20230714 | 152400 | 54318138200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20230714 | 152300 | 54318138200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20230714 | 152200 | 54318138200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20230714 | 152100 | 54318138200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20230714 | 152000 | 54318138200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20230714 | 151900 | 54318138200 | 28000 | 28000 | 28000 | 27950 | 2366 |
| 210 | 20230714 | 151800 | 54251902950 | 28000 | 27900 | 28000 | 27850 | 2744 |
| 211 | 20230714 | 151700 | 54175196100 | 27950 | 27850 | 27950 | 27850 | 2165 |
| 212 | 20230714 | 151600 | 54114740050 | 27850 | 27900 | 27900 | 27850 | 727 |
| 213 | 20230714 | 151500 | 54094457500 | 27850 | 27850 | 27900 | 27850 | 121 |
| 214 | 20230714 | 151400 | 54091087050 | 27850 | 27850 | 27900 | 27850 | 265 |
| 215 | 20230714 | 151300 | 54083695250 | 27900 | 27800 | 27900 | 27800 | 420 |
| 216 | 20230714 | 151200 | 54071995150 | 27900 | 27800 | 27900 | 27800 | 389 |
| 217 | 20230714 | 151100 | 54061145850 | 27800 | 27900 | 27900 | 27800 | 155 |
| 218 | 20230714 | 151000 | 54056826850 | 27800 | 27800 | 27800 | 27800 | 35 |
| 219 | 20230714 | 150900 | 54055853850 | 27800 | 27800 | 27900 | 27800 | 461 |
| 220 | 20230714 | 150800 | 54042999800 | 27850 | 27800 | 27850 | 27800 | 68 |
| 221 | 20230714 | 150700 | 54041108850 | 27800 | 27800 | 27900 | 27800 | 674 |
| 222 | 20230714 | 150600 | 54022317750 | 27800 | 27900 | 27900 | 27800 | 10250 |
| 223 | 20230714 | 150500 | 53736836550 | 27850 | 27850 | 27900 | 27850 | 437 |
| 224 | 20230714 | 150400 | 53724647100 | 27850 | 27850 | 27900 | 27850 | 91 |
| 225 | 20230714 | 150300 | 53722110150 | 27850 | 27850 | 27900 | 27850 | 610 |
| 226 | 20230714 | 150200 | 53705093750 | 27850 | 27800 | 27900 | 27750 | 4002 |
| 227 | 20230714 | 150100 | 53593552000 | 27800 | 27850 | 27850 | 27800 | 714 |
| 228 | 20230714 | 150000 | 53573677800 | 27800 | 27750 | 27800 | 27750 | 1856 |
| 229 | 20230714 | 145900 | 53522082650 | 27750 | 27750 | 27750 | 27750 | 56 |
| 230 | 20230714 | 145800 | 53520528650 | 27750 | 27750 | 27750 | 27750 | 80 |
| 231 | 20230714 | 145700 | 53518308650 | 27750 | 27750 | 27750 | 27750 | 72 |
| 232 | 20230714 | 145600 | 53516310650 | 27750 | 27750 | 27750 | 27750 | 252 |
| 233 | 20230714 | 145500 | 53509317650 | 27750 | 27750 | 27800 | 27750 | 211 |
| 234 | 20230714 | 145400 | 53503453250 | 27800 | 27800 | 27950 | 27750 | 9057 |
| 235 | 20230714 | 145300 | 53251668500 | 27800 | 27850 | 27900 | 27800 | 68 |
| 236 | 20230714 | 145200 | 53249773900 | 27800 | 27800 | 27850 | 27800 | 65 |
| 237 | 20230714 | 145100 | 53247966500 | 27850 | 27900 | 27900 | 27850 | 36 |
| 238 | 20230714 | 145000 | 53246963350 | 27850 | 27850 | 27950 | 27850 | 1192 |
| 239 | 20230714 | 144900 | 53213705200 | 27850 | 27800 | 27850 | 27800 | 37 |
| 240 | 20230714 | 144800 | 53212675250 | 27850 | 27700 | 27900 | 27700 | 7562 |
| 241 | 20230714 | 144700 | 53002435850 | 27750 | 27800 | 27800 | 27700 | 7692 |
| 242 | 20230714 | 144600 | 52788860900 | 27800 | 27850 | 27850 | 27700 | 9326 |
| 243 | 20230714 | 144500 | 52529902250 | 27850 | 27750 | 27850 | 27750 | 10074 |
| 244 | 20230714 | 144400 | 52249965600 | 27700 | 27800 | 27800 | 27700 | 14397 |
| 245 | 20230714 | 144300 | 51850555500 | 27750 | 27900 | 27900 | 27750 | 4046 |
| 246 | 20230714 | 144200 | 51738175650 | 27800 | 27800 | 27850 | 27800 | 51 |
| 247 | 20230714 | 144100 | 51736757800 | 27800 | 27800 | 27800 | 27800 | 73 |
| 248 | 20230714 | 144000 | 51734728400 | 27800 | 27800 | 27800 | 27800 | 54 |
| 249 | 20230714 | 143900 | 51733227200 | 27800 | 27800 | 27900 | 27800 | 41 |
| 250 | 20230714 | 143800 | 51732087200 | 27800 | 27700 | 27900 | 27700 | 14950 |
| 251 | 20230714 | 143700 | 51315641300 | 27700 | 27700 | 27750 | 27700 | 94 |
| 252 | 20230714 | 143600 | 51313034250 | 27700 | 27750 | 27800 | 27700 | 26350 |
| 253 | 20230714 | 143500 | 50582285100 | 27700 | 27700 | 27800 | 27700 | 17235 |
| 254 | 20230714 | 143400 | 50103764550 | 27700 | 27800 | 27800 | 27600 | 30861 |
| 255 | 20230714 | 143300 | 49248039200 | 27800 | 27650 | 27950 | 27650 | 24280 |
| 256 | 20230714 | 143200 | 48572591950 | 27650 | 27650 | 27650 | 27650 | 163 |
| 257 | 20230714 | 143100 | 48568085000 | 27650 | 27650 | 27650 | 27650 | 353 |
| 258 | 20230714 | 143000 | 48558324550 | 27650 | 27700 | 27700 | 27650 | 106 |
| 259 | 20230714 | 142900 | 48555390650 | 27650 | 27650 | 27700 | 27650 | 82 |
| 260 | 20230714 | 142800 | 48553120850 | 27650 | 27650 | 27650 | 27650 | 164 |
| 261 | 20230714 | 142700 | 48548586250 | 27650 | 27650 | 27650 | 27650 | 263 |
| 262 | 20230714 | 142600 | 48541314300 | 27650 | 27700 | 27700 | 27650 | 6964 |
| 263 | 20230714 | 142500 | 48348469300 | 27700 | 27750 | 27850 | 27700 | 14685 |
| 264 | 20230714 | 142400 | 47940987600 | 27750 | 27900 | 27900 | 27750 | 32797 |
| 265 | 20230714 | 142300 | 47028982500 | 27850 | 27900 | 27950 | 27750 | 31512 |
| 266 | 20230714 | 142200 | 46152074350 | 27900 | 27900 | 27900 | 27700 | 27669 |
| 267 | 20230714 | 142100 | 45381910300 | 27850 | 27750 | 27850 | 27700 | 11036 |
| 268 | 20230714 | 142000 | 45075000800 | 27750 | 27750 | 27750 | 27750 | 225 |
| 269 | 20230714 | 141900 | 45068757050 | 27750 | 27750 | 27750 | 27750 | 56 |
| 270 | 20230714 | 141800 | 45067203050 | 27750 | 27800 | 27850 | 27750 | 4333 |
| 271 | 20230714 | 141700 | 44946746950 | 27800 | 27800 | 27800 | 27800 | 30 |
| 272 | 20230714 | 141600 | 44945912950 | 27800 | 27800 | 27800 | 27800 | 40 |
| 273 | 20230714 | 141500 | 44944800950 | 27800 | 27850 | 27850 | 27800 | 83 |
| 274 | 20230714 | 141400 | 44942491900 | 27800 | 27800 | 27800 | 27800 | 41 |
| 275 | 20230714 | 141300 | 44941352100 | 27800 | 27850 | 27850 | 27800 | 65 |
| 276 | 20230714 | 141200 | 44939544250 | 27800 | 27800 | 27850 | 27800 | 51 |
| 277 | 20230714 | 141100 | 44938125850 | 27800 | 27800 | 27850 | 27800 | 105 |
| 278 | 20230714 | 141000 | 44935203850 | 27800 | 27800 | 27850 | 27800 | 98 |
| 279 | 20230714 | 140900 | 44932479200 | 27800 | 27800 | 27800 | 27800 | 63 |
| 280 | 20230714 | 140800 | 44930727800 | 27800 | 27800 | 27850 | 27800 | 364 |
| 281 | 20230714 | 140700 | 44920603550 | 27800 | 27800 | 27850 | 27800 | 228 |
| 282 | 20230714 | 140600 | 44914256950 | 27800 | 27800 | 27800 | 27800 | 157 |
| 283 | 20230714 | 140500 | 44909892350 | 27800 | 27800 | 27800 | 27800 | 59 |
| 284 | 20230714 | 140400 | 44908252150 | 27800 | 27850 | 27850 | 27800 | 2735 |
| 285 | 20230714 | 140300 | 44832086100 | 27850 | 27900 | 27900 | 27800 | 5552 |
| 286 | 20230714 | 140200 | 44677337850 | 27900 | 27900 | 27900 | 27850 | 7577 |
| 287 | 20230714 | 140100 | 44465940700 | 27900 | 27850 | 27950 | 27850 | 6143 |
| 288 | 20230714 | 140000 | 44294703400 | 27850 | 27900 | 28000 | 27800 | 11732 |
| 289 | 20230714 | 135900 | 43967274800 | 27850 | 27850 | 27850 | 27850 | 1423 |
| 290 | 20230714 | 135800 | 43927644250 | 27850 | 27850 | 27900 | 27850 | 33 |
| 291 | 20230714 | 135700 | 43926725000 | 27850 | 27850 | 27900 | 27850 | 621 |
| 292 | 20230714 | 135600 | 43909401800 | 27850 | 27900 | 27950 | 27850 | 1047 |
| 293 | 20230714 | 135500 | 43880154450 | 27900 | 27950 | 27950 | 27900 | 203 |
| 294 | 20230714 | 135400 | 43874485400 | 27900 | 27900 | 27900 | 27900 | 38 |
| 295 | 20230714 | 135300 | 43873425200 | 27900 | 27900 | 28000 | 27900 | 78 |
| 296 | 20230714 | 135200 | 43871246800 | 27900 | 27900 | 27900 | 27900 | 24 |
| 297 | 20230714 | 135100 | 43870577200 | 27900 | 27900 | 27900 | 27900 | 55 |
| 298 | 20230714 | 135000 | 43869042700 | 27950 | 27950 | 27950 | 27950 | 504 |
| 299 | 20230714 | 134900 | 43854955900 | 27950 | 27950 | 27950 | 27950 | 91 |
| 300 | 20230714 | 134800 | 43852412450 | 27950 | 27950 | 27950 | 27950 | 27 |
| 301 | 20230714 | 134700 | 43851657800 | 27950 | 27950 | 27950 | 27950 | 45 |
| 302 | 20230714 | 134600 | 43850400050 | 27950 | 27950 | 27950 | 27950 | 32 |
| 303 | 20230714 | 134500 | 43849505650 | 27950 | 27950 | 28000 | 27950 | 3407 |
| 304 | 20230714 | 134400 | 43754113400 | 27950 | 27950 | 27950 | 27950 | 36 |
| 305 | 20230714 | 134300 | 43753107200 | 27950 | 27950 | 27950 | 27950 | 340 |
| 306 | 20230714 | 134200 | 43743604200 | 27950 | 27950 | 27950 | 27950 | 45 |
| 307 | 20230714 | 134100 | 43742346450 | 27950 | 27950 | 27950 | 27950 | 56 |
| 308 | 20230714 | 134000 | 43740781250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 309 | 20230714 | 133900 | 43740781250 | 27950 | 27950 | 27950 | 27950 | 3 |
| 310 | 20230714 | 133800 | 43740697400 | 27950 | 28000 | 28000 | 27950 | 118 |
| 311 | 20230714 | 133700 | 43737398800 | 27950 | 27950 | 27950 | 27950 | 510 |
| 312 | 20230714 | 133600 | 43723144300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 313 | 20230714 | 133500 | 43723144300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 314 | 20230714 | 133400 | 43723144300 | 27950 | 27950 | 28000 | 27950 | 4067 |
| 315 | 20230714 | 133300 | 43609343550 | 27900 | 27900 | 27950 | 27900 | 12900 |
| 316 | 20230714 | 133200 | 43249227300 | 27950 | 27950 | 28000 | 27900 | 12541 |
| 317 | 20230714 | 133100 | 42899180800 | 27950 | 28000 | 28000 | 27950 | 3304 |
| 318 | 20230714 | 133000 | 42806833950 | 28000 | 27950 | 28000 | 27950 | 3 |
| 319 | 20230714 | 132900 | 42806750000 | 27950 | 27950 | 27950 | 27950 | 100 |
| 320 | 20230714 | 132800 | 42803955000 | 27950 | 28000 | 28000 | 27950 | 1712 |
| 321 | 20230714 | 132700 | 42756103850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 322 | 20230714 | 132600 | 42756103850 | 27900 | 27950 | 27950 | 27900 | 22 |
| 323 | 20230714 | 132500 | 42755490000 | 27950 | 27950 | 28000 | 27950 | 520 |
| 324 | 20230714 | 132400 | 42740955500 | 28000 | 28000 | 28000 | 28000 | 25 |
| 325 | 20230714 | 132300 | 42740255500 | 28000 | 28000 | 28000 | 28000 | 408 |
| 326 | 20230714 | 132200 | 42728831500 | 27950 | 27900 | 27950 | 27900 | 7770 |
| 327 | 20230714 | 132100 | 42511883150 | 27900 | 27900 | 27900 | 27900 | 1 |
| 328 | 20230714 | 132000 | 42511855250 | 27850 | 27850 | 27850 | 27850 | 461 |
| 329 | 20230714 | 131900 | 42499016400 | 27850 | 27850 | 27850 | 27850 | 490 |
| 330 | 20230714 | 131800 | 42485369900 | 27850 | 27850 | 27850 | 27850 | 13 |
| 331 | 20230714 | 131700 | 42485007850 | 27900 | 27900 | 27900 | 27900 | 100 |
| 332 | 20230714 | 131600 | 42482217850 | 27900 | 27850 | 27900 | 27850 | 2 |
| 333 | 20230714 | 131500 | 42482162100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 334 | 20230714 | 131400 | 42482162100 | 27850 | 27850 | 27850 | 27850 | 274 |
| 335 | 20230714 | 131300 | 42474531200 | 27850 | 27850 | 27850 | 27850 | 900 |
| 336 | 20230714 | 131200 | 42449466200 | 27850 | 27850 | 27850 | 27850 | 215 |
| 337 | 20230714 | 131100 | 42443478450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 338 | 20230714 | 131000 | 42443478450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 339 | 20230714 | 130900 | 42443478450 | 27900 | 27900 | 27900 | 27900 | 77 |
| 340 | 20230714 | 130800 | 42441330150 | 27900 | 27900 | 27900 | 27900 | 19 |
| 341 | 20230714 | 130700 | 42440800050 | 27850 | 27900 | 27900 | 27850 | 206 |
| 342 | 20230714 | 130600 | 42435053250 | 27850 | 27850 | 27850 | 27850 | 71 |
| 343 | 20230714 | 130500 | 42433075900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 344 | 20230714 | 130400 | 42433075900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 345 | 20230714 | 130300 | 42433075900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 346 | 20230714 | 130200 | 42433075900 | 27850 | 27850 | 27850 | 27850 | 326 |
| 347 | 20230714 | 130100 | 42423996800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 348 | 20230714 | 130000 | 42423996800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 349 | 20230714 | 125900 | 42423996800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 350 | 20230714 | 125800 | 42423996800 | 27850 | 27850 | 27850 | 27850 | 1 |
| 351 | 20230714 | 125700 | 42423968950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 352 | 20230714 | 125600 | 42423968950 | 27900 | 27900 | 27900 | 27900 | 3 |
| 353 | 20230714 | 125500 | 42423885250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 354 | 20230714 | 125400 | 42423885250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 355 | 20230714 | 125300 | 42423885250 | 27850 | 27850 | 27850 | 27850 | 1800 |
| 356 | 20230714 | 125200 | 42373755250 | 27850 | 27850 | 27850 | 27850 | 1 |
| 357 | 20230714 | 125100 | 42373727400 | 27850 | 27850 | 27850 | 27850 | 439 |
| 358 | 20230714 | 125000 | 42361501250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 359 | 20230714 | 124900 | 42361501250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 360 | 20230714 | 124800 | 42361501250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 361 | 20230714 | 124700 | 42361501250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 362 | 20230714 | 124600 | 42361501250 | 27800 | 27800 | 27800 | 27800 | 117 |
| 363 | 20230714 | 124500 | 42358248650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 364 | 20230714 | 124400 | 42358248650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 365 | 20230714 | 124300 | 42358248650 | 27800 | 27800 | 27800 | 27800 | 12 |
| 366 | 20230714 | 124200 | 42357915050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 367 | 20230714 | 124100 | 42357915050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 368 | 20230714 | 124000 | 42357915050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 369 | 20230714 | 123900 | 42357915050 | 27850 | 27850 | 27850 | 27850 | 312 |
| 370 | 20230714 | 123800 | 42349225850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 371 | 20230714 | 123700 | 42349225850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 372 | 20230714 | 123600 | 42349225850 | 27850 | 27850 | 27850 | 27850 | 2 |
| 373 | 20230714 | 123500 | 42349170150 | 27800 | 27800 | 27800 | 27800 | 21 |
| 374 | 20230714 | 123400 | 42348586350 | 27800 | 27800 | 27800 | 27800 | 201 |
| 375 | 20230714 | 123300 | 42342998550 | 27800 | 27800 | 27800 | 27800 | 1 |
| 376 | 20230714 | 123200 | 42342970750 | 27850 | 27850 | 27850 | 27850 | 2 |
| 377 | 20230714 | 123100 | 42342915050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 378 | 20230714 | 123000 | 42342915050 | 27850 | 27850 | 27850 | 27850 | 9 |
| 379 | 20230714 | 122900 | 42342664400 | 27800 | 27800 | 27800 | 27800 | 10 |
| 380 | 20230714 | 122800 | 42342386400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 381 | 20230714 | 122700 | 42342386400 | 27800 | 27850 | 27850 | 27800 | 361 |
| 382 | 20230714 | 122600 | 42332332600 | 27800 | 27850 | 27850 | 27800 | 10152 |
| 383 | 20230714 | 122500 | 42049849400 | 27900 | 27950 | 27950 | 27900 | 3201 |
| 384 | 20230714 | 122400 | 41960529850 | 28000 | 28000 | 28000 | 28000 | 403 |
| 385 | 20230714 | 122300 | 41949245850 | 28000 | 28000 | 28000 | 28000 | 82 |
| 386 | 20230714 | 122200 | 41946949850 | 27950 | 27950 | 27950 | 27950 | 100 |
| 387 | 20230714 | 122100 | 41944154850 | 27950 | 28000 | 28000 | 27950 | 588 |
| 388 | 20230714 | 122000 | 41927702850 | 27950 | 27900 | 27950 | 27900 | 6371 |
| 389 | 20230714 | 121900 | 41749634000 | 27900 | 27900 | 27900 | 27900 | 220 |
| 390 | 20230714 | 121800 | 41743496000 | 27850 | 27900 | 27900 | 27850 | 218 |
| 391 | 20230714 | 121700 | 41737420150 | 27900 | 27900 | 27900 | 27900 | 35 |
| 392 | 20230714 | 121600 | 41736443650 | 27950 | 27950 | 27950 | 27950 | 51 |
| 393 | 20230714 | 121500 | 41735018200 | 27950 | 27950 | 27950 | 27950 | 607 |
| 394 | 20230714 | 121400 | 41718052550 | 27900 | 27900 | 27900 | 27900 | 3 |
| 395 | 20230714 | 121300 | 41717968850 | 27900 | 27900 | 27900 | 27900 | 222 |
| 396 | 20230714 | 121200 | 41711775050 | 27900 | 27900 | 27900 | 27900 | 45 |
| 397 | 20230714 | 121100 | 41710519550 | 27900 | 27850 | 27900 | 27850 | 3552 |
| 398 | 20230714 | 121000 | 41611439500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 399 | 20230714 | 120900 | 41611439500 | 27850 | 27850 | 27850 | 27850 | 300 |
| 400 | 20230714 | 120800 | 41603084500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 401 | 20230714 | 120700 | 41603084500 | 27800 | 27850 | 27850 | 27800 | 283 |
| 402 | 20230714 | 120600 | 41595203000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 403 | 20230714 | 120500 | 41595203000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 404 | 20230714 | 120400 | 41595203000 | 27850 | 27850 | 27850 | 27850 | 17 |
| 405 | 20230714 | 120300 | 41594729550 | 27800 | 27800 | 27800 | 27800 | 25 |
| 406 | 20230714 | 120200 | 41594034550 | 27800 | 27850 | 27850 | 27800 | 59 |
| 407 | 20230714 | 120100 | 41592391550 | 27800 | 27800 | 27800 | 27800 | 200 |
| 408 | 20230714 | 120000 | 41586831550 | 27850 | 27850 | 27850 | 27850 | 2 |
| 409 | 20230714 | 115900 | 41586775850 | 27800 | 27800 | 27800 | 27800 | 1 |
| 410 | 20230714 | 115800 | 41586748050 | 27800 | 27800 | 27800 | 27800 | 1010 |
| 411 | 20230714 | 115700 | 41558670050 | 27800 | 27800 | 27850 | 27800 | 768 |
| 412 | 20230714 | 115600 | 41537319450 | 27800 | 27800 | 27800 | 27800 | 193 |
| 413 | 20230714 | 115500 | 41531954050 | 27850 | 27850 | 27900 | 27800 | 271 |
| 414 | 20230714 | 115400 | 41524409850 | 27850 | 27850 | 27900 | 27850 | 1506 |
| 415 | 20230714 | 115300 | 41482467450 | 27900 | 27850 | 27900 | 27850 | 241 |
| 416 | 20230714 | 115200 | 41475755350 | 27850 | 27900 | 27900 | 27850 | 142 |
| 417 | 20230714 | 115100 | 41471800550 | 27850 | 27850 | 27850 | 27850 | 282 |
| 418 | 20230714 | 115000 | 41463946850 | 27900 | 27900 | 27900 | 27900 | 1 |
| 419 | 20230714 | 114900 | 41463918950 | 27850 | 27800 | 27850 | 27800 | 3916 |
| 420 | 20230714 | 114800 | 41355034350 | 27850 | 27800 | 27850 | 27750 | 19871 |
| 421 | 20230714 | 114700 | 40802445600 | 27850 | 27800 | 27850 | 27750 | 17400 |
| 422 | 20230714 | 114600 | 40318509700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 423 | 20230714 | 114500 | 40318509700 | 27800 | 27800 | 27800 | 27800 | 302 |
| 424 | 20230714 | 114400 | 40310114100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 425 | 20230714 | 114300 | 40310114100 | 27800 | 27800 | 27800 | 27800 | 2096 |
| 426 | 20230714 | 114200 | 40251845300 | 27750 | 27750 | 27750 | 27750 | 1 |
| 427 | 20230714 | 114100 | 40251817550 | 27800 | 27800 | 27800 | 27800 | 1 |
| 428 | 20230714 | 114000 | 40251789750 | 27750 | 27850 | 27850 | 27750 | 2563 |
| 429 | 20230714 | 113900 | 40180538400 | 27800 | 27750 | 27800 | 27750 | 2528 |
| 430 | 20230714 | 113800 | 40110261600 | 27750 | 27750 | 27750 | 27750 | 270 |
| 431 | 20230714 | 113700 | 40102769100 | 27800 | 27800 | 27800 | 27800 | 7505 |
| 432 | 20230714 | 113600 | 39894130100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 433 | 20230714 | 113500 | 39894130100 | 27900 | 27850 | 27900 | 27800 | 1195 |
| 434 | 20230714 | 113400 | 39860857600 | 27850 | 27850 | 27850 | 27850 | 1 |
| 435 | 20230714 | 113300 | 39860829750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 436 | 20230714 | 113200 | 39860829750 | 27850 | 27850 | 27850 | 27850 | 1000 |
| 437 | 20230714 | 113100 | 39832979750 | 27850 | 27900 | 27900 | 27850 | 215 |
| 438 | 20230714 | 113000 | 39826981500 | 27950 | 27900 | 27950 | 27900 | 13 |
| 439 | 20230714 | 112900 | 39826618750 | 27900 | 27900 | 27900 | 27900 | 189 |
| 440 | 20230714 | 112800 | 39821345650 | 27900 | 27850 | 27900 | 27850 | 73 |
| 441 | 20230714 | 112700 | 39819311650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 442 | 20230714 | 112600 | 39819311650 | 27850 | 27850 | 27850 | 27850 | 18 |
| 443 | 20230714 | 112500 | 39818810350 | 27900 | 27900 | 27950 | 27900 | 387 |
| 444 | 20230714 | 112400 | 39808012650 | 27900 | 27900 | 27900 | 27900 | 1 |
| 445 | 20230714 | 112300 | 39807984750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 446 | 20230714 | 112200 | 39807984750 | 27850 | 27850 | 27850 | 27850 | 92 |
| 447 | 20230714 | 112100 | 39805422550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 448 | 20230714 | 112000 | 39805422550 | 27850 | 27850 | 27850 | 27850 | 6 |
| 449 | 20230714 | 111900 | 39805255450 | 27900 | 27850 | 27900 | 27850 | 352 |
| 450 | 20230714 | 111800 | 39795452200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 451 | 20230714 | 111700 | 39795452200 | 27850 | 27850 | 27900 | 27850 | 272 |
| 452 | 20230714 | 111600 | 39787864000 | 27900 | 27900 | 27900 | 27900 | 1258 |
| 453 | 20230714 | 111500 | 39752765800 | 27900 | 27950 | 27950 | 27900 | 30 |
| 454 | 20230714 | 111400 | 39751927400 | 27900 | 27900 | 27900 | 27900 | 35 |
| 455 | 20230714 | 111300 | 39750950900 | 27900 | 27950 | 27950 | 27900 | 76 |
| 456 | 20230714 | 111200 | 39748830300 | 27850 | 27900 | 27900 | 27850 | 1825 |
| 457 | 20230714 | 111100 | 39697956500 | 27900 | 27900 | 27950 | 27900 | 26 |
| 458 | 20230714 | 111000 | 39697231000 | 27950 | 27950 | 27950 | 27950 | 162 |
| 459 | 20230714 | 110900 | 39692703100 | 27950 | 28000 | 28000 | 27950 | 23 |
| 460 | 20230714 | 110800 | 39692059200 | 27950 | 28000 | 28000 | 27950 | 1022 |
| 461 | 20230714 | 110700 | 39663443300 | 27950 | 28000 | 28000 | 27950 | 8783 |
| 462 | 20230714 | 110600 | 39417769450 | 27950 | 28100 | 28100 | 27950 | 11142 |
| 463 | 20230714 | 110500 | 39106201750 | 28000 | 28050 | 28050 | 28000 | 4011 |
| 464 | 20230714 | 110400 | 38993855450 | 28050 | 28100 | 28100 | 28050 | 795 |
| 465 | 20230714 | 110300 | 38971520900 | 28100 | 28050 | 28100 | 28050 | 110 |
| 466 | 20230714 | 110200 | 38968434900 | 28100 | 28050 | 28100 | 28050 | 49 |
| 467 | 20230714 | 110100 | 38967058500 | 28050 | 28050 | 28050 | 28050 | 1 |
| 468 | 20230714 | 110000 | 38967030450 | 28100 | 28100 | 28100 | 28050 | 106 |
| 469 | 20230714 | 105900 | 38964051900 | 28100 | 28150 | 28150 | 28100 | 333 |
| 470 | 20230714 | 105800 | 38954689450 | 28100 | 28100 | 28150 | 28100 | 415 |
| 471 | 20230714 | 105700 | 38943027900 | 28100 | 28050 | 28100 | 28050 | 4455 |
| 472 | 20230714 | 105600 | 38817843600 | 28050 | 28000 | 28050 | 28000 | 606 |
| 473 | 20230714 | 105500 | 38800850300 | 27950 | 28100 | 28100 | 27950 | 1650 |
| 474 | 20230714 | 105400 | 38754732650 | 27950 | 28000 | 28050 | 27950 | 1163 |
| 475 | 20230714 | 105300 | 38722134850 | 28000 | 28000 | 28000 | 28000 | 1352 |
| 476 | 20230714 | 105200 | 38684278850 | 28000 | 28000 | 28100 | 28000 | 581 |
| 477 | 20230714 | 105100 | 38667963550 | 28000 | 28100 | 28100 | 28000 | 11 |
| 478 | 20230714 | 105000 | 38667655350 | 28100 | 28100 | 28100 | 28000 | 72 |
| 479 | 20230714 | 104900 | 38665635350 | 28000 | 27850 | 28050 | 27850 | 19384 |
| 480 | 20230714 | 104800 | 38123160550 | 27850 | 27900 | 28000 | 27850 | 17200 |
| 481 | 20230714 | 104700 | 37642514950 | 27850 | 27850 | 27850 | 27850 | 59 |
| 482 | 20230714 | 104600 | 37640871800 | 27900 | 27900 | 27900 | 27900 | 248 |
| 483 | 20230714 | 104500 | 37633952600 | 27900 | 27950 | 27950 | 27850 | 19289 |
| 484 | 20230714 | 104400 | 37095719050 | 27950 | 27900 | 27950 | 27850 | 10096 |
| 485 | 20230714 | 104300 | 36814260850 | 27950 | 27850 | 27950 | 27850 | 19177 |
| 486 | 20230714 | 104200 | 36279184650 | 27850 | 27850 | 27950 | 27850 | 14523 |
| 487 | 20230714 | 104100 | 35874357200 | 27850 | 27950 | 27950 | 27850 | 34 |
| 488 | 20230714 | 104000 | 35873408500 | 27950 | 27900 | 27950 | 27900 | 1511 |
| 489 | 20230714 | 103900 | 35831251500 | 27900 | 27850 | 27950 | 27800 | 17563 |
| 490 | 20230714 | 103800 | 35341275850 | 27850 | 27850 | 27950 | 27800 | 36465 |
| 491 | 20230714 | 103700 | 34324897400 | 27850 | 27750 | 27950 | 27750 | 25147 |
| 492 | 20230714 | 103600 | 33623989600 | 27800 | 27900 | 28000 | 27800 | 18267 |
| 493 | 20230714 | 103500 | 33114769500 | 27750 | 27750 | 27900 | 27750 | 6014 |
| 494 | 20230714 | 103400 | 32947294500 | 27750 | 27700 | 27800 | 27700 | 3006 |
| 495 | 20230714 | 103300 | 32863802450 | 27700 | 27700 | 27750 | 27700 | 18 |
| 496 | 20230714 | 103200 | 32863303650 | 27700 | 27750 | 27750 | 27700 | 9 |
| 497 | 20230714 | 103100 | 32863054050 | 27700 | 27700 | 27750 | 27700 | 14435 |
| 498 | 20230714 | 103000 | 32463204350 | 27700 | 27700 | 27800 | 27650 | 4087 |
| 499 | 20230714 | 102900 | 32349994600 | 27700 | 27750 | 27800 | 27700 | 7723 |
| 500 | 20230714 | 102800 | 32135617050 | 27700 | 27600 | 27700 | 27600 | 2745 |
| 501 | 20230714 | 102700 | 32059713600 | 27600 | 27650 | 27650 | 27600 | 2131 |
| 502 | 20230714 | 102600 | 32000896950 | 27650 | 27700 | 27700 | 27650 | 409 |
| 503 | 20230714 | 102500 | 31989587900 | 27700 | 27650 | 27700 | 27650 | 111 |
| 504 | 20230714 | 102400 | 31986516200 | 27650 | 27650 | 27650 | 27650 | 527 |
| 505 | 20230714 | 102300 | 31971944650 | 27700 | 27700 | 27700 | 27650 | 7293 |
| 506 | 20230714 | 102200 | 31770090650 | 27700 | 27750 | 27750 | 27700 | 402 |
| 507 | 20230714 | 102100 | 31758935200 | 27750 | 27750 | 27750 | 27750 | 1653 |
| 508 | 20230714 | 102000 | 31713064450 | 27750 | 27750 | 27750 | 27750 | 360 |
| 509 | 20230714 | 101900 | 31703074450 | 27800 | 27800 | 27800 | 27800 | 2000 |
| 510 | 20230714 | 101800 | 31647474450 | 27800 | 27750 | 27800 | 27750 | 11856 |
| 511 | 20230714 | 101700 | 31318220450 | 27750 | 27800 | 27800 | 27750 | 15485 |
| 512 | 20230714 | 101600 | 30888111400 | 27800 | 27750 | 27800 | 27750 | 14323 |
| 513 | 20230714 | 101500 | 30489937000 | 27800 | 27750 | 27850 | 27750 | 5448 |
| 514 | 20230714 | 101400 | 30338424250 | 27750 | 27800 | 27800 | 27750 | 190 |
| 515 | 20230714 | 101300 | 30333143100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 516 | 20230714 | 101200 | 30333143100 | 27850 | 27850 | 27900 | 27750 | 23738 |
| 517 | 20230714 | 101100 | 29673064550 | 27850 | 27850 | 27850 | 27800 | 18824 |
| 518 | 20230714 | 101000 | 29149340050 | 27850 | 27850 | 27850 | 27800 | 12720 |
| 519 | 20230714 | 100900 | 28795388100 | 27850 | 27900 | 27900 | 27800 | 13825 |
| 520 | 20230714 | 100800 | 28410415950 | 27900 | 27850 | 27900 | 27800 | 15897 |
| 521 | 20230714 | 100700 | 27967620850 | 27850 | 27850 | 27900 | 27850 | 11994 |
| 522 | 20230714 | 100600 | 27633428850 | 27850 | 27850 | 27900 | 27850 | 10330 |
| 523 | 20230714 | 100500 | 27345481800 | 27850 | 27850 | 27900 | 27800 | 10290 |
| 524 | 20230714 | 100400 | 27058771150 | 27850 | 28000 | 28000 | 27850 | 8049 |
| 525 | 20230714 | 100300 | 26834122250 | 28000 | 27950 | 28000 | 27900 | 11562 |
| 526 | 20230714 | 100200 | 26510977900 | 27950 | 27900 | 27950 | 27900 | 17402 |
| 527 | 20230714 | 100100 | 26024992850 | 27950 | 27950 | 28000 | 27900 | 14440 |
| 528 | 20230714 | 100000 | 25621261650 | 27950 | 27850 | 28000 | 27850 | 12193 |
| 529 | 20230714 | 095900 | 25280686100 | 27850 | 27700 | 27850 | 27700 | 7683 |
| 530 | 20230714 | 095800 | 25067106850 | 27700 | 27650 | 27700 | 27650 | 2777 |
| 531 | 20230714 | 095700 | 24990201300 | 27700 | 27750 | 27800 | 27700 | 17018 |
| 532 | 20230714 | 095600 | 24518612050 | 27800 | 27750 | 27800 | 27750 | 997 |
| 533 | 20230714 | 095500 | 24490945050 | 27750 | 27800 | 27850 | 27750 | 3058 |
| 534 | 20230714 | 095400 | 24406000950 | 27850 | 27850 | 27900 | 27800 | 576 |
| 535 | 20230714 | 095300 | 24389962400 | 27850 | 27850 | 27850 | 27850 | 174 |
| 536 | 20230714 | 095200 | 24385116500 | 27850 | 27850 | 27900 | 27850 | 105 |
| 537 | 20230714 | 095100 | 24382192200 | 27850 | 27950 | 28000 | 27850 | 13314 |
| 538 | 20230714 | 095000 | 24010457450 | 27950 | 27900 | 28000 | 27900 | 10883 |
| 539 | 20230714 | 094900 | 23705996300 | 27950 | 27850 | 27950 | 27850 | 1065 |
| 540 | 20230714 | 094800 | 23676282850 | 27800 | 27900 | 27900 | 27800 | 23 |
| 541 | 20230714 | 094700 | 23675643050 | 27850 | 27850 | 27850 | 27850 | 2850 |
| 542 | 20230714 | 094600 | 23596270550 | 27850 | 27950 | 27950 | 27850 | 56 |
| 543 | 20230714 | 094500 | 23594710850 | 27950 | 27900 | 27950 | 27900 | 785 |
| 544 | 20230714 | 094400 | 23572807850 | 27900 | 27850 | 27950 | 27850 | 3189 |
| 545 | 20230714 | 094300 | 23483830000 | 27900 | 27800 | 27900 | 27800 | 8364 |
| 546 | 20230714 | 094200 | 23251308850 | 27900 | 27900 | 27900 | 27900 | 40 |
| 547 | 20230714 | 094100 | 23250192850 | 27800 | 27900 | 27900 | 27800 | 20 |
| 548 | 20230714 | 094000 | 23249636050 | 27800 | 27800 | 27900 | 27800 | 1743 |
| 549 | 20230714 | 093900 | 23201170600 | 27900 | 27950 | 27950 | 27700 | 28886 |
| 550 | 20230714 | 093800 | 22397913000 | 28000 | 27750 | 28000 | 27700 | 15035 |
| 551 | 20230714 | 093700 | 21979396750 | 27800 | 27700 | 27800 | 27700 | 2319 |
| 552 | 20230714 | 093600 | 21915142600 | 27700 | 27800 | 27850 | 27650 | 5478 |
| 553 | 20230714 | 093500 | 21763201550 | 27800 | 27950 | 27950 | 27800 | 6568 |
| 554 | 20230714 | 093400 | 21580597100 | 27950 | 27800 | 27950 | 27700 | 7731 |
| 555 | 20230714 | 093300 | 21365894850 | 27950 | 28000 | 28050 | 27750 | 13062 |
| 556 | 20230714 | 093200 | 21001691600 | 28000 | 28000 | 28050 | 28000 | 3947 |
| 557 | 20230714 | 093100 | 20891167000 | 28000 | 28150 | 28200 | 28000 | 31504 |
| 558 | 20230714 | 093000 | 20005972400 | 28150 | 27800 | 28150 | 27800 | 53866 |
| 559 | 20230714 | 092900 | 18498141750 | 27750 | 27700 | 27750 | 27650 | 19913 |
| 560 | 20230714 | 092800 | 17946299700 | 27700 | 27700 | 27800 | 27650 | 33062 |
| 561 | 20230714 | 092700 | 17029527100 | 27700 | 27700 | 27750 | 27650 | 6873 |
| 562 | 20230714 | 092600 | 16839223650 | 27700 | 27650 | 27700 | 27650 | 3442 |
| 563 | 20230714 | 092500 | 16744010200 | 27600 | 27700 | 27700 | 27600 | 9124 |
| 564 | 20230714 | 092400 | 16491560550 | 27700 | 27750 | 27800 | 27700 | 27823 |
| 565 | 20230714 | 092300 | 15719315050 | 27750 | 27750 | 27800 | 27700 | 4456 |
| 566 | 20230714 | 092200 | 15595649300 | 27750 | 27650 | 27850 | 27650 | 15799 |
| 567 | 20230714 | 092100 | 15157289500 | 27850 | 27700 | 27850 | 27650 | 20539 |
| 568 | 20230714 | 092000 | 14588141750 | 27700 | 27700 | 27700 | 27650 | 2542 |
| 569 | 20230714 | 091900 | 14517733800 | 27700 | 27700 | 27700 | 27700 | 3 |
| 570 | 20230714 | 091800 | 14517650700 | 27650 | 27700 | 27700 | 27650 | 1379 |
| 571 | 20230714 | 091700 | 14479458400 | 27700 | 27600 | 27750 | 27600 | 11510 |
| 572 | 20230714 | 091600 | 14160824600 | 27550 | 27700 | 27750 | 27550 | 20485 |
| 573 | 20230714 | 091500 | 13594791950 | 27700 | 27550 | 27800 | 27550 | 21342 |
| 574 | 20230714 | 091400 | 13003098900 | 27550 | 27700 | 27700 | 27550 | 6970 |
| 575 | 20230714 | 091300 | 12810588700 | 27600 | 27850 | 27900 | 27600 | 21317 |
| 576 | 20230714 | 091200 | 12218115350 | 27850 | 27700 | 27900 | 27650 | 43716 |
| 577 | 20230714 | 091100 | 11002948800 | 27700 | 27700 | 27800 | 27650 | 16560 |
| 578 | 20230714 | 091000 | 10543850150 | 27750 | 27800 | 27900 | 27700 | 9770 |
| 579 | 20230714 | 090900 | 10272418150 | 27900 | 27650 | 27950 | 27650 | 49143 |
| 580 | 20230714 | 090800 | 8905107350 | 27650 | 27800 | 27800 | 27550 | 28741 |
| 581 | 20230714 | 090700 | 8110908300 | 27800 | 28100 | 28100 | 27650 | 37816 |
| 582 | 20230714 | 090600 | 7059143900 | 28100 | 27500 | 28400 | 27450 | 86519 |
| 583 | 20230714 | 090500 | 4659619700 | 27500 | 27100 | 27500 | 27100 | 69784 |
| 584 | 20230714 | 090400 | 2756098100 | 26950 | 26800 | 27050 | 26800 | 28608 |
| 585 | 20230714 | 090300 | 1984293150 | 26800 | 26850 | 26850 | 26750 | 13571 |
| 586 | 20230714 | 090200 | 1620366550 | 26850 | 26900 | 26950 | 26850 | 3442 |
| 587 | 20230714 | 090100 | 1527778600 | 26900 | 26700 | 26900 | 26700 | 35626 |
| 588 | 20230714 | 090000 | 571950800 | 26700 | 26700 | 26700 | 26600 | 21434 |