32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 184900 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 5933 |
| 3 | 20230714 | 184800 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20230714 | 184700 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20230714 | 184600 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20230714 | 184500 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20230714 | 184400 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20230714 | 184300 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20230714 | 184200 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20230714 | 184100 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20230714 | 184000 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20230714 | 183900 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20230714 | 183800 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20230714 | 183700 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20230714 | 183600 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20230714 | 183500 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20230714 | 183400 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20230714 | 183300 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20230714 | 183200 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20230714 | 183100 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20230714 | 183000 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20230714 | 182900 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20230714 | 182800 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20230714 | 182700 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20230714 | 182600 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20230714 | 182500 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20230714 | 182400 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20230714 | 182300 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20230714 | 182200 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20230714 | 182100 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20230714 | 182000 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20230714 | 181900 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 5933 |
| 33 | 20230714 | 181800 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20230714 | 181700 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20230714 | 181600 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20230714 | 181500 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20230714 | 181400 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20230714 | 181300 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20230714 | 181200 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20230714 | 181100 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20230714 | 181000 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20230714 | 180900 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20230714 | 180800 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20230714 | 180700 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20230714 | 180600 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20230714 | 180500 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20230714 | 180400 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20230714 | 180300 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20230714 | 180200 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20230714 | 180100 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20230714 | 180000 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20230714 | 175900 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20230714 | 175800 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20230714 | 175700 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20230714 | 175600 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20230714 | 175500 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20230714 | 175400 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20230714 | 175300 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20230714 | 175200 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20230714 | 175100 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20230714 | 175000 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20230714 | 174900 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 5933 |
| 63 | 20230714 | 174800 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20230714 | 174700 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20230714 | 174600 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20230714 | 174500 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20230714 | 174400 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20230714 | 174300 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20230714 | 174200 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20230714 | 174100 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20230714 | 174000 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20230714 | 173900 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20230714 | 173800 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20230714 | 173700 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20230714 | 173600 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20230714 | 173500 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20230714 | 173400 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20230714 | 173300 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20230714 | 173200 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20230714 | 173100 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20230714 | 173000 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20230714 | 172900 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20230714 | 172800 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20230714 | 172700 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20230714 | 172600 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20230714 | 172500 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20230714 | 172400 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20230714 | 172300 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20230714 | 172200 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20230714 | 172100 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20230714 | 172000 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20230714 | 171900 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 5933 |
| 93 | 20230714 | 171800 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20230714 | 171700 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20230714 | 171600 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20230714 | 171500 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20230714 | 171400 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20230714 | 171300 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20230714 | 171200 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20230714 | 171100 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20230714 | 171000 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20230714 | 170900 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20230714 | 170800 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20230714 | 170700 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20230714 | 170600 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20230714 | 170500 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20230714 | 170400 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20230714 | 170300 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20230714 | 170200 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20230714 | 170100 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20230714 | 170000 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20230714 | 165900 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20230714 | 165800 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20230714 | 165700 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20230714 | 165600 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20230714 | 165500 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20230714 | 165400 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20230714 | 165300 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20230714 | 165200 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20230714 | 165100 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20230714 | 165000 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20230714 | 164900 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 5933 |
| 123 | 20230714 | 164800 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20230714 | 164700 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20230714 | 164600 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20230714 | 164500 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20230714 | 164400 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20230714 | 164300 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20230714 | 164200 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20230714 | 164100 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20230714 | 164000 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20230714 | 163900 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20230714 | 163800 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20230714 | 163700 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20230714 | 163600 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20230714 | 163500 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20230714 | 163400 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20230714 | 163300 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20230714 | 163200 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20230714 | 163100 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20230714 | 163000 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20230714 | 162900 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20230714 | 162800 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20230714 | 162700 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20230714 | 162600 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20230714 | 162500 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20230714 | 162400 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20230714 | 162300 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20230714 | 162200 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20230714 | 162100 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20230714 | 162000 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20230714 | 161900 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 5933 |
| 153 | 20230714 | 161800 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20230714 | 161700 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20230714 | 161600 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20230714 | 161500 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20230714 | 161400 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20230714 | 161300 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20230714 | 161200 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20230714 | 161100 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20230714 | 161000 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20230714 | 160900 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20230714 | 160800 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20230714 | 160700 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20230714 | 160600 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20230714 | 160500 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20230714 | 160400 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20230714 | 160300 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20230714 | 160200 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20230714 | 160100 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20230714 | 160000 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20230714 | 155900 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20230714 | 155800 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20230714 | 155700 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20230714 | 155600 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20230714 | 155500 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20230714 | 155400 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20230714 | 155300 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20230714 | 155200 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20230714 | 155100 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20230714 | 155000 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20230714 | 154900 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 5933 |
| 183 | 20230714 | 154800 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20230714 | 154700 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20230714 | 154600 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20230714 | 154500 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20230714 | 154400 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20230714 | 154300 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20230714 | 154200 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20230714 | 154100 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20230714 | 154000 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20230714 | 153900 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20230714 | 153800 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20230714 | 153700 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20230714 | 153600 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20230714 | 153500 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20230714 | 153400 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20230714 | 153300 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20230714 | 153200 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20230714 | 153100 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20230714 | 153000 | 24480666150 | 36000 | 36000 | 36000 | 36000 | 5933 |
| 202 | 20230714 | 152900 | 24267078150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 203 | 20230714 | 152800 | 24267078150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 204 | 20230714 | 152700 | 24267078150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 205 | 20230714 | 152600 | 24267078150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 206 | 20230714 | 152500 | 24267078150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 207 | 20230714 | 152400 | 24267078150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 208 | 20230714 | 152300 | 24267078150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 209 | 20230714 | 152200 | 24267078150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 210 | 20230714 | 152100 | 24267078150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 211 | 20230714 | 152000 | 24267078150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 212 | 20230714 | 151900 | 24267078150 | 35950 | 35800 | 36050 | 35750 | 1950 |
| 213 | 20230714 | 151800 | 24197002050 | 35800 | 35700 | 35850 | 35650 | 3225 |
| 214 | 20230714 | 151700 | 24081835200 | 35650 | 35800 | 35850 | 35650 | 1876 |
| 215 | 20230714 | 151600 | 24014805100 | 35800 | 35850 | 35850 | 35800 | 799 |
| 216 | 20230714 | 151500 | 23986193850 | 35850 | 35800 | 35850 | 35750 | 1059 |
| 217 | 20230714 | 151400 | 23948267950 | 35800 | 35800 | 35850 | 35800 | 1754 |
| 218 | 20230714 | 151300 | 23885438250 | 35850 | 35800 | 35900 | 35800 | 791 |
| 219 | 20230714 | 151200 | 23857071100 | 35850 | 35800 | 35900 | 35800 | 207 |
| 220 | 20230714 | 151100 | 23849646200 | 35900 | 35900 | 35950 | 35850 | 680 |
| 221 | 20230714 | 151000 | 23825240400 | 35900 | 35800 | 35950 | 35800 | 348 |
| 222 | 20230714 | 150900 | 23812745000 | 35900 | 35850 | 35900 | 35800 | 328 |
| 223 | 20230714 | 150800 | 23800981000 | 35900 | 35850 | 35900 | 35800 | 1009 |
| 224 | 20230714 | 150700 | 23764801350 | 35850 | 35900 | 35900 | 35850 | 101 |
| 225 | 20230714 | 150600 | 23761175600 | 35900 | 35800 | 35900 | 35800 | 362 |
| 226 | 20230714 | 150500 | 23748187650 | 35800 | 35850 | 35900 | 35800 | 718 |
| 227 | 20230714 | 150400 | 23722437450 | 35850 | 35850 | 35900 | 35850 | 438 |
| 228 | 20230714 | 150300 | 23706732400 | 35850 | 35900 | 35900 | 35850 | 575 |
| 229 | 20230714 | 150200 | 23686103050 | 35900 | 36000 | 36000 | 35900 | 2249 |
| 230 | 20230714 | 150100 | 23605301300 | 36000 | 35950 | 36000 | 35950 | 191 |
| 231 | 20230714 | 150000 | 23598426650 | 35950 | 36000 | 36050 | 35950 | 519 |
| 232 | 20230714 | 145900 | 23579735950 | 36050 | 36000 | 36050 | 35950 | 829 |
| 233 | 20230714 | 145800 | 23549889250 | 36000 | 35950 | 36000 | 35950 | 661 |
| 234 | 20230714 | 145700 | 23526111900 | 35950 | 35900 | 35950 | 35850 | 494 |
| 235 | 20230714 | 145600 | 23508381850 | 35950 | 35950 | 35950 | 35900 | 386 |
| 236 | 20230714 | 145500 | 23494515650 | 35900 | 35900 | 35900 | 35850 | 248 |
| 237 | 20230714 | 145400 | 23485612500 | 35900 | 35950 | 35950 | 35850 | 762 |
| 238 | 20230714 | 145300 | 23458259150 | 35900 | 35850 | 35900 | 35850 | 489 |
| 239 | 20230714 | 145200 | 23440706050 | 35850 | 35900 | 35900 | 35800 | 1011 |
| 240 | 20230714 | 145100 | 23404493850 | 35850 | 35900 | 35900 | 35850 | 620 |
| 241 | 20230714 | 145000 | 23382244150 | 35900 | 35900 | 35900 | 35850 | 253 |
| 242 | 20230714 | 144900 | 23373161500 | 35900 | 35850 | 35900 | 35850 | 692 |
| 243 | 20230714 | 144800 | 23348340800 | 35900 | 35900 | 35900 | 35850 | 318 |
| 244 | 20230714 | 144700 | 23336933350 | 35900 | 35900 | 35900 | 35850 | 223 |
| 245 | 20230714 | 144600 | 23328932750 | 35950 | 35900 | 35950 | 35900 | 48 |
| 246 | 20230714 | 144500 | 23327209500 | 35950 | 35800 | 36000 | 35800 | 197 |
| 247 | 20230714 | 144400 | 23320149250 | 35800 | 35850 | 35900 | 35800 | 625 |
| 248 | 20230714 | 144300 | 23297751200 | 35800 | 35750 | 35800 | 35700 | 1048 |
| 249 | 20230714 | 144200 | 23260278150 | 35750 | 35800 | 35800 | 35650 | 1657 |
| 250 | 20230714 | 144100 | 23201071300 | 35800 | 35800 | 35800 | 35750 | 381 |
| 251 | 20230714 | 144000 | 23187448300 | 35800 | 35800 | 35850 | 35800 | 108 |
| 252 | 20230714 | 143900 | 23183581250 | 35800 | 35800 | 35800 | 35750 | 271 |
| 253 | 20230714 | 143800 | 23173888900 | 35800 | 35850 | 35850 | 35650 | 1293 |
| 254 | 20230714 | 143700 | 23127688100 | 35850 | 35800 | 35900 | 35800 | 817 |
| 255 | 20230714 | 143600 | 23098390650 | 35800 | 35900 | 35900 | 35800 | 519 |
| 256 | 20230714 | 143500 | 23079807750 | 35800 | 35850 | 35900 | 35800 | 549 |
| 257 | 20230714 | 143400 | 23060122950 | 35900 | 35900 | 35900 | 35800 | 591 |
| 258 | 20230714 | 143300 | 23038946800 | 35850 | 35950 | 35950 | 35850 | 324 |
| 259 | 20230714 | 143200 | 23027315100 | 35900 | 35950 | 35950 | 35850 | 1113 |
| 260 | 20230714 | 143100 | 22987357900 | 35900 | 35950 | 35950 | 35900 | 670 |
| 261 | 20230714 | 143000 | 22963293150 | 35950 | 35800 | 36000 | 35750 | 548 |
| 262 | 20230714 | 142900 | 22943646250 | 35750 | 35850 | 35850 | 35750 | 445 |
| 263 | 20230714 | 142800 | 22927736100 | 35850 | 35900 | 35900 | 35750 | 763 |
| 264 | 20230714 | 142700 | 22900418650 | 35900 | 35900 | 35900 | 35850 | 304 |
| 265 | 20230714 | 142600 | 22889519300 | 35800 | 35800 | 35850 | 35750 | 467 |
| 266 | 20230714 | 142500 | 22872790050 | 35800 | 35800 | 35800 | 35750 | 1227 |
| 267 | 20230714 | 142400 | 22828900450 | 35750 | 35850 | 35850 | 35750 | 459 |
| 268 | 20230714 | 142300 | 22812475800 | 35800 | 35850 | 35900 | 35800 | 200 |
| 269 | 20230714 | 142200 | 22805302550 | 35850 | 35950 | 35950 | 35850 | 317 |
| 270 | 20230714 | 142100 | 22793931350 | 35950 | 36050 | 36050 | 35950 | 246 |
| 271 | 20230714 | 142000 | 22785084400 | 36050 | 35800 | 36050 | 35750 | 1085 |
| 272 | 20230714 | 141900 | 22746192500 | 35750 | 35750 | 35800 | 35750 | 361 |
| 273 | 20230714 | 141800 | 22733280500 | 35800 | 35750 | 35800 | 35750 | 108 |
| 274 | 20230714 | 141700 | 22729416950 | 35750 | 35800 | 35850 | 35750 | 1310 |
| 275 | 20230714 | 141600 | 22682538900 | 35800 | 35800 | 35800 | 35800 | 545 |
| 276 | 20230714 | 141500 | 22663027900 | 35800 | 35850 | 35850 | 35800 | 701 |
| 277 | 20230714 | 141400 | 22637926600 | 35850 | 35900 | 35900 | 35850 | 612 |
| 278 | 20230714 | 141300 | 22615982800 | 35850 | 35850 | 35900 | 35850 | 545 |
| 279 | 20230714 | 141200 | 22596444300 | 35850 | 35900 | 35900 | 35850 | 297 |
| 280 | 20230714 | 141100 | 22585792000 | 35950 | 35900 | 35950 | 35850 | 376 |
| 281 | 20230714 | 141000 | 22572288250 | 35900 | 35850 | 35900 | 35850 | 328 |
| 282 | 20230714 | 140900 | 22560516200 | 35900 | 35900 | 35950 | 35850 | 571 |
| 283 | 20230714 | 140800 | 22540020400 | 35850 | 35950 | 35950 | 35850 | 567 |
| 284 | 20230714 | 140700 | 22519679250 | 35900 | 35950 | 35950 | 35900 | 490 |
| 285 | 20230714 | 140600 | 22502073400 | 36000 | 36000 | 36000 | 35950 | 315 |
| 286 | 20230714 | 140500 | 22490743750 | 36000 | 36000 | 36100 | 36000 | 429 |
| 287 | 20230714 | 140400 | 22475285900 | 36050 | 36000 | 36100 | 36000 | 855 |
| 288 | 20230714 | 140300 | 22444494350 | 36000 | 36100 | 36100 | 35950 | 542 |
| 289 | 20230714 | 140200 | 22424973900 | 36100 | 36150 | 36150 | 36050 | 497 |
| 290 | 20230714 | 140100 | 22407050000 | 36100 | 36100 | 36150 | 36100 | 307 |
| 291 | 20230714 | 140000 | 22395966800 | 36100 | 36200 | 36200 | 36100 | 171 |
| 292 | 20230714 | 135900 | 22389785150 | 36150 | 36200 | 36200 | 36150 | 220 |
| 293 | 20230714 | 135800 | 22381824250 | 36250 | 36050 | 36250 | 36050 | 584 |
| 294 | 20230714 | 135700 | 22360730250 | 36050 | 36050 | 36100 | 36050 | 380 |
| 295 | 20230714 | 135600 | 22347028150 | 36100 | 36100 | 36100 | 36100 | 46 |
| 296 | 20230714 | 135500 | 22345367550 | 36100 | 36200 | 36200 | 36100 | 177 |
| 297 | 20230714 | 135400 | 22338966100 | 36150 | 36200 | 36200 | 36150 | 397 |
| 298 | 20230714 | 135300 | 22324613200 | 36250 | 36250 | 36300 | 36250 | 417 |
| 299 | 20230714 | 135200 | 22309491200 | 36250 | 36250 | 36300 | 36150 | 495 |
| 300 | 20230714 | 135100 | 22291563600 | 36200 | 36150 | 36250 | 36150 | 1046 |
| 301 | 20230714 | 135000 | 22253701950 | 36150 | 36000 | 36150 | 36000 | 1345 |
| 302 | 20230714 | 134900 | 22205156500 | 35950 | 35950 | 36050 | 35950 | 354 |
| 303 | 20230714 | 134800 | 22192426550 | 35950 | 35900 | 35950 | 35900 | 417 |
| 304 | 20230714 | 134700 | 22177436550 | 35900 | 35900 | 35900 | 35900 | 373 |
| 305 | 20230714 | 134600 | 22164045850 | 35900 | 35900 | 35900 | 35850 | 530 |
| 306 | 20230714 | 134500 | 22145032950 | 35850 | 35850 | 35900 | 35850 | 751 |
| 307 | 20230714 | 134400 | 22118108800 | 35850 | 35900 | 35900 | 35850 | 285 |
| 308 | 20230714 | 134300 | 22107886900 | 35900 | 35950 | 35950 | 35850 | 527 |
| 309 | 20230714 | 134200 | 22088956500 | 35950 | 35950 | 36000 | 35900 | 1107 |
| 310 | 20230714 | 134100 | 22049186450 | 35950 | 36000 | 36000 | 35950 | 167 |
| 311 | 20230714 | 134000 | 22043177350 | 36000 | 35950 | 36000 | 35950 | 720 |
| 312 | 20230714 | 133900 | 22017292850 | 35950 | 35950 | 35950 | 35950 | 312 |
| 313 | 20230714 | 133800 | 22006076450 | 36000 | 36000 | 36050 | 35950 | 1169 |
| 314 | 20230714 | 133700 | 21963989600 | 36000 | 35950 | 36000 | 35900 | 947 |
| 315 | 20230714 | 133600 | 21929949600 | 35900 | 35850 | 35900 | 35850 | 306 |
| 316 | 20230714 | 133500 | 21918965300 | 35900 | 35900 | 35950 | 35900 | 506 |
| 317 | 20230714 | 133400 | 21900796950 | 35900 | 35900 | 35900 | 35850 | 295 |
| 318 | 20230714 | 133300 | 21890214600 | 35900 | 35900 | 35950 | 35850 | 886 |
| 319 | 20230714 | 133200 | 21858404750 | 35900 | 35900 | 35900 | 35850 | 310 |
| 320 | 20230714 | 133100 | 21847284900 | 35900 | 35850 | 35950 | 35850 | 1176 |
| 321 | 20230714 | 133000 | 21805083600 | 35900 | 35850 | 35900 | 35850 | 1166 |
| 322 | 20230714 | 132900 | 21763228700 | 35850 | 35850 | 35900 | 35850 | 509 |
| 323 | 20230714 | 132800 | 21744976850 | 35900 | 35900 | 35950 | 35900 | 667 |
| 324 | 20230714 | 132700 | 21721031500 | 35850 | 35950 | 35950 | 35850 | 834 |
| 325 | 20230714 | 132600 | 21691079800 | 36000 | 36050 | 36050 | 35950 | 1907 |
| 326 | 20230714 | 132500 | 21622432400 | 36050 | 36050 | 36050 | 36050 | 106 |
| 327 | 20230714 | 132400 | 21618611100 | 36050 | 36050 | 36100 | 36050 | 376 |
| 328 | 20230714 | 132300 | 21605051150 | 36050 | 36050 | 36100 | 36050 | 113 |
| 329 | 20230714 | 132200 | 21600977250 | 36050 | 36100 | 36100 | 36050 | 257 |
| 330 | 20230714 | 132100 | 21591701150 | 36100 | 36100 | 36100 | 36100 | 276 |
| 331 | 20230714 | 132000 | 21581737550 | 36050 | 36100 | 36100 | 36050 | 200 |
| 332 | 20230714 | 131900 | 21574517650 | 36150 | 36050 | 36150 | 36050 | 924 |
| 333 | 20230714 | 131800 | 21541191300 | 36050 | 35950 | 36050 | 35950 | 393 |
| 334 | 20230714 | 131700 | 21527049150 | 35950 | 36000 | 36050 | 35950 | 1000 |
| 335 | 20230714 | 131600 | 21491061950 | 36100 | 36100 | 36100 | 35950 | 1614 |
| 336 | 20230714 | 131500 | 21432940900 | 36150 | 36150 | 36200 | 36150 | 279 |
| 337 | 20230714 | 131400 | 21422851750 | 36150 | 36250 | 36250 | 36150 | 938 |
| 338 | 20230714 | 131300 | 21388909550 | 36300 | 36300 | 36300 | 36250 | 294 |
| 339 | 20230714 | 131200 | 21378245500 | 36300 | 36300 | 36350 | 36250 | 473 |
| 340 | 20230714 | 131100 | 21361081600 | 36350 | 36250 | 36350 | 36250 | 414 |
| 341 | 20230714 | 131000 | 21346062650 | 36300 | 36200 | 36300 | 36200 | 386 |
| 342 | 20230714 | 130900 | 21332076400 | 36150 | 36150 | 36200 | 36100 | 810 |
| 343 | 20230714 | 130800 | 21302799700 | 36100 | 36150 | 36150 | 36100 | 333 |
| 344 | 20230714 | 130700 | 21290778100 | 36100 | 36150 | 36200 | 36100 | 237 |
| 345 | 20230714 | 130600 | 21282208000 | 36200 | 36100 | 36400 | 36100 | 884 |
| 346 | 20230714 | 130500 | 21250174200 | 36100 | 36100 | 36150 | 36100 | 216 |
| 347 | 20230714 | 130400 | 21242376300 | 36100 | 36100 | 36100 | 36000 | 1415 |
| 348 | 20230714 | 130300 | 21191356250 | 36150 | 36250 | 36250 | 36050 | 3969 |
| 349 | 20230714 | 130200 | 21047771700 | 36250 | 36200 | 36250 | 36200 | 34 |
| 350 | 20230714 | 130100 | 21046540750 | 36200 | 36200 | 36250 | 36200 | 667 |
| 351 | 20230714 | 130000 | 21022392250 | 36200 | 36250 | 36250 | 36200 | 128 |
| 352 | 20230714 | 125900 | 21017755700 | 36250 | 36250 | 36300 | 36250 | 394 |
| 353 | 20230714 | 125800 | 21003472700 | 36300 | 36250 | 36300 | 36250 | 207 |
| 354 | 20230714 | 125700 | 20995963500 | 36250 | 36300 | 36300 | 36250 | 131 |
| 355 | 20230714 | 125600 | 20991214350 | 36300 | 36300 | 36350 | 36300 | 178 |
| 356 | 20230714 | 125500 | 20984750000 | 36350 | 36300 | 36350 | 36300 | 276 |
| 357 | 20230714 | 125400 | 20974728550 | 36250 | 36300 | 36300 | 36250 | 260 |
| 358 | 20230714 | 125300 | 20965293700 | 36300 | 36250 | 36300 | 36200 | 563 |
| 359 | 20230714 | 125200 | 20944875900 | 36200 | 36250 | 36250 | 36200 | 53 |
| 360 | 20230714 | 125100 | 20942955750 | 36250 | 36300 | 36300 | 36250 | 71 |
| 361 | 20230714 | 125000 | 20940381850 | 36250 | 36150 | 36250 | 36150 | 586 |
| 362 | 20230714 | 124900 | 20919178350 | 36100 | 36200 | 36200 | 36100 | 152 |
| 363 | 20230714 | 124800 | 20913677500 | 36200 | 36200 | 36200 | 36150 | 192 |
| 364 | 20230714 | 124700 | 20906733100 | 36200 | 36150 | 36200 | 36150 | 263 |
| 365 | 20230714 | 124600 | 20897213000 | 36150 | 36200 | 36250 | 36150 | 165 |
| 366 | 20230714 | 124500 | 20891244950 | 36200 | 36200 | 36250 | 36200 | 468 |
| 367 | 20230714 | 124400 | 20874301250 | 36250 | 36200 | 36250 | 36150 | 589 |
| 368 | 20230714 | 124300 | 20852975350 | 36150 | 36150 | 36150 | 36100 | 458 |
| 369 | 20230714 | 124200 | 20836418750 | 36150 | 36200 | 36200 | 36150 | 125 |
| 370 | 20230714 | 124100 | 20831896850 | 36200 | 36300 | 36300 | 36200 | 127 |
| 371 | 20230714 | 124000 | 20827294750 | 36250 | 36250 | 36250 | 36250 | 99 |
| 372 | 20230714 | 123900 | 20823706000 | 36300 | 36250 | 36350 | 36200 | 1178 |
| 373 | 20230714 | 123800 | 20780990350 | 36250 | 36150 | 36250 | 36150 | 416 |
| 374 | 20230714 | 123700 | 20765933350 | 36200 | 36250 | 36250 | 36200 | 290 |
| 375 | 20230714 | 123600 | 20755431950 | 36250 | 36200 | 36300 | 36200 | 308 |
| 376 | 20230714 | 123500 | 20744269450 | 36200 | 36300 | 36300 | 36200 | 199 |
| 377 | 20230714 | 123400 | 20737060550 | 36300 | 36350 | 36350 | 36300 | 118 |
| 378 | 20230714 | 123300 | 20732777000 | 36350 | 36350 | 36350 | 36300 | 142 |
| 379 | 20230714 | 123200 | 20727615500 | 36300 | 36300 | 36350 | 36300 | 326 |
| 380 | 20230714 | 123100 | 20715781050 | 36300 | 36200 | 36300 | 36200 | 2099 |
| 381 | 20230714 | 123000 | 20639670950 | 36200 | 36100 | 36200 | 36050 | 612 |
| 382 | 20230714 | 122900 | 20617549350 | 36100 | 36100 | 36100 | 36100 | 131 |
| 383 | 20230714 | 122800 | 20612820250 | 36150 | 36100 | 36150 | 36050 | 181 |
| 384 | 20230714 | 122700 | 20606281050 | 36050 | 36050 | 36100 | 36050 | 215 |
| 385 | 20230714 | 122600 | 20598529450 | 36050 | 36050 | 36100 | 36000 | 579 |
| 386 | 20230714 | 122500 | 20577658850 | 36050 | 36000 | 36050 | 36000 | 146 |
| 387 | 20230714 | 122400 | 20572395650 | 36050 | 36100 | 36100 | 36050 | 730 |
| 388 | 20230714 | 122300 | 20546067750 | 36100 | 36150 | 36200 | 36100 | 190 |
| 389 | 20230714 | 122200 | 20539204650 | 36200 | 36150 | 36200 | 36150 | 126 |
| 390 | 20230714 | 122100 | 20534646300 | 36150 | 36150 | 36250 | 36100 | 371 |
| 391 | 20230714 | 122000 | 20521226200 | 36150 | 36050 | 36150 | 36050 | 639 |
| 392 | 20230714 | 121900 | 20498157800 | 36050 | 36000 | 36050 | 36000 | 794 |
| 393 | 20230714 | 121800 | 20469542050 | 36000 | 36050 | 36050 | 35950 | 1980 |
| 394 | 20230714 | 121700 | 20398241500 | 36050 | 36100 | 36100 | 36050 | 232 |
| 395 | 20230714 | 121600 | 20389867850 | 36100 | 36050 | 36150 | 36050 | 808 |
| 396 | 20230714 | 121500 | 20360705200 | 36100 | 36150 | 36150 | 36050 | 132 |
| 397 | 20230714 | 121400 | 20355940500 | 36100 | 36100 | 36150 | 36100 | 211 |
| 398 | 20230714 | 121300 | 20348321300 | 36050 | 36050 | 36100 | 36050 | 1608 |
| 399 | 20230714 | 121200 | 20290298550 | 36050 | 36050 | 36100 | 36000 | 1724 |
| 400 | 20230714 | 121100 | 20228165500 | 36100 | 36150 | 36150 | 36100 | 1508 |
| 401 | 20230714 | 121000 | 20173708550 | 36150 | 36100 | 36150 | 36100 | 179 |
| 402 | 20230714 | 120900 | 20167242550 | 36150 | 36100 | 36150 | 36100 | 537 |
| 403 | 20230714 | 120800 | 20147854900 | 36150 | 36200 | 36200 | 36100 | 1307 |
| 404 | 20230714 | 120700 | 20100604700 | 36200 | 36250 | 36250 | 36150 | 1313 |
| 405 | 20230714 | 120600 | 20053049050 | 36250 | 36250 | 36250 | 36250 | 352 |
| 406 | 20230714 | 120500 | 20040289050 | 36250 | 36250 | 36300 | 36250 | 256 |
| 407 | 20230714 | 120400 | 20031006000 | 36300 | 36250 | 36300 | 36250 | 185 |
| 408 | 20230714 | 120300 | 20024299450 | 36250 | 36250 | 36300 | 36250 | 653 |
| 409 | 20230714 | 120200 | 20000628150 | 36300 | 36300 | 36300 | 36250 | 137 |
| 410 | 20230714 | 120100 | 19995657100 | 36300 | 36300 | 36350 | 36300 | 93 |
| 411 | 20230714 | 120000 | 19992281100 | 36300 | 36350 | 36450 | 36300 | 522 |
| 412 | 20230714 | 115900 | 19973292050 | 36300 | 36200 | 36300 | 36150 | 756 |
| 413 | 20230714 | 115800 | 19945911150 | 36200 | 36200 | 36200 | 36150 | 189 |
| 414 | 20230714 | 115700 | 19939073950 | 36200 | 36150 | 36250 | 36100 | 886 |
| 415 | 20230714 | 115600 | 19907004600 | 36150 | 36150 | 36200 | 36150 | 642 |
| 416 | 20230714 | 115500 | 19883795300 | 36150 | 36200 | 36200 | 36150 | 521 |
| 417 | 20230714 | 115400 | 19864947550 | 36150 | 36150 | 36200 | 36150 | 545 |
| 418 | 20230714 | 115300 | 19845242700 | 36150 | 36200 | 36200 | 36150 | 220 |
| 419 | 20230714 | 115200 | 19837282050 | 36200 | 36250 | 36300 | 36150 | 1208 |
| 420 | 20230714 | 115100 | 19793566350 | 36300 | 36300 | 36300 | 36250 | 549 |
| 421 | 20230714 | 115000 | 19773642300 | 36300 | 36200 | 36300 | 36200 | 433 |
| 422 | 20230714 | 114900 | 19757959850 | 36200 | 36200 | 36300 | 36150 | 509 |
| 423 | 20230714 | 114800 | 19739536450 | 36200 | 36250 | 36250 | 36200 | 2290 |
| 424 | 20230714 | 114700 | 19656609750 | 36300 | 36250 | 36300 | 36250 | 231 |
| 425 | 20230714 | 114600 | 19648235300 | 36300 | 36400 | 36400 | 36300 | 1496 |
| 426 | 20230714 | 114500 | 19593905400 | 36400 | 36350 | 36400 | 36350 | 654 |
| 427 | 20230714 | 114400 | 19570127350 | 36350 | 36500 | 36500 | 36350 | 838 |
| 428 | 20230714 | 114300 | 19539559000 | 36550 | 36400 | 36650 | 36400 | 1902 |
| 429 | 20230714 | 114200 | 19470110800 | 36500 | 36300 | 36500 | 36300 | 3771 |
| 430 | 20230714 | 114100 | 19332663800 | 36300 | 36250 | 36300 | 36250 | 969 |
| 431 | 20230714 | 114000 | 19297509400 | 36250 | 36300 | 36350 | 36250 | 314 |
| 432 | 20230714 | 113900 | 19286112250 | 36350 | 36250 | 36350 | 36250 | 828 |
| 433 | 20230714 | 113800 | 19256059850 | 36300 | 36250 | 36300 | 36250 | 285 |
| 434 | 20230714 | 113700 | 19245716850 | 36250 | 36400 | 36400 | 36250 | 2860 |
| 435 | 20230714 | 113600 | 19141919350 | 36400 | 36450 | 36500 | 36350 | 1574 |
| 436 | 20230714 | 113500 | 19084619550 | 36450 | 36450 | 36500 | 36450 | 609 |
| 437 | 20230714 | 113400 | 19062421200 | 36500 | 36500 | 36500 | 36450 | 274 |
| 438 | 20230714 | 113300 | 19052424600 | 36500 | 36550 | 36600 | 36500 | 389 |
| 439 | 20230714 | 113200 | 19038210150 | 36550 | 36600 | 36600 | 36450 | 1195 |
| 440 | 20230714 | 113100 | 18994554800 | 36600 | 36500 | 36700 | 36500 | 975 |
| 441 | 20230714 | 113000 | 18958864100 | 36500 | 36450 | 36500 | 36400 | 366 |
| 442 | 20230714 | 112900 | 18945525550 | 36450 | 36500 | 36550 | 36450 | 1821 |
| 443 | 20230714 | 112800 | 18879065600 | 36550 | 36500 | 36600 | 36500 | 1515 |
| 444 | 20230714 | 112700 | 18823745600 | 36550 | 36550 | 36600 | 36500 | 356 |
| 445 | 20230714 | 112600 | 18810733750 | 36550 | 36600 | 36650 | 36550 | 685 |
| 446 | 20230714 | 112500 | 18785681950 | 36550 | 36500 | 36550 | 36500 | 642 |
| 447 | 20230714 | 112400 | 18762225350 | 36550 | 36600 | 36600 | 36550 | 910 |
| 448 | 20230714 | 112300 | 18728948600 | 36700 | 36650 | 36750 | 36500 | 1599 |
| 449 | 20230714 | 112200 | 18670470250 | 36750 | 36600 | 36750 | 36550 | 1560 |
| 450 | 20230714 | 112100 | 18613332650 | 36600 | 36600 | 36600 | 36550 | 1121 |
| 451 | 20230714 | 112000 | 18572315350 | 36650 | 36650 | 36700 | 36600 | 2007 |
| 452 | 20230714 | 111900 | 18498758450 | 36650 | 36750 | 36750 | 36650 | 765 |
| 453 | 20230714 | 111800 | 18470687800 | 36750 | 36750 | 36800 | 36750 | 884 |
| 454 | 20230714 | 111700 | 18438182700 | 36800 | 36850 | 36900 | 36750 | 1155 |
| 455 | 20230714 | 111600 | 18395691700 | 36850 | 37050 | 37050 | 36850 | 647 |
| 456 | 20230714 | 111500 | 18371811900 | 37050 | 37000 | 37100 | 37000 | 1132 |
| 457 | 20230714 | 111400 | 18329904200 | 37050 | 36800 | 37050 | 36800 | 796 |
| 458 | 20230714 | 111300 | 18300476450 | 36900 | 36800 | 36900 | 36800 | 422 |
| 459 | 20230714 | 111200 | 18284939350 | 36850 | 36950 | 36950 | 36850 | 281 |
| 460 | 20230714 | 111100 | 18274580650 | 36950 | 36700 | 36950 | 36700 | 537 |
| 461 | 20230714 | 111000 | 18254805700 | 36700 | 36700 | 36700 | 36650 | 895 |
| 462 | 20230714 | 110900 | 18222001350 | 36650 | 36650 | 36700 | 36650 | 359 |
| 463 | 20230714 | 110800 | 18208840550 | 36650 | 36700 | 36750 | 36650 | 218 |
| 464 | 20230714 | 110700 | 18200843750 | 36750 | 36650 | 36750 | 36650 | 174 |
| 465 | 20230714 | 110600 | 18194457850 | 36650 | 36850 | 36850 | 36650 | 1288 |
| 466 | 20230714 | 110500 | 18147178700 | 36850 | 36800 | 36900 | 36650 | 855 |
| 467 | 20230714 | 110400 | 18115736400 | 36750 | 36900 | 36900 | 36700 | 604 |
| 468 | 20230714 | 110300 | 18093487900 | 36900 | 36700 | 36900 | 36600 | 836 |
| 469 | 20230714 | 110200 | 18062846750 | 36700 | 37000 | 37000 | 36700 | 1988 |
| 470 | 20230714 | 110100 | 17989503050 | 37000 | 37000 | 37050 | 36950 | 738 |
| 471 | 20230714 | 110000 | 17962195550 | 37050 | 36950 | 37050 | 36950 | 1992 |
| 472 | 20230714 | 105900 | 17888496500 | 36950 | 37000 | 37000 | 36900 | 668 |
| 473 | 20230714 | 105800 | 17863811650 | 37000 | 36800 | 37000 | 36800 | 481 |
| 474 | 20230714 | 105700 | 17846067850 | 36750 | 36700 | 36900 | 36650 | 1073 |
| 475 | 20230714 | 105600 | 17806642450 | 36650 | 36850 | 36900 | 36650 | 2062 |
| 476 | 20230714 | 105500 | 17730828700 | 36850 | 36850 | 36950 | 36850 | 748 |
| 477 | 20230714 | 105400 | 17703249900 | 36850 | 36950 | 37000 | 36850 | 1435 |
| 478 | 20230714 | 105300 | 17650344400 | 36850 | 36850 | 37000 | 36850 | 1090 |
| 479 | 20230714 | 105200 | 17610142550 | 36850 | 37050 | 37150 | 36850 | 1805 |
| 480 | 20230714 | 105100 | 17543406850 | 37050 | 37050 | 37100 | 37000 | 577 |
| 481 | 20230714 | 105000 | 17522032900 | 37050 | 37150 | 37300 | 37050 | 1213 |
| 482 | 20230714 | 104900 | 17476957850 | 37250 | 37050 | 37350 | 37050 | 1193 |
| 483 | 20230714 | 104800 | 17432557050 | 37000 | 37050 | 37200 | 37000 | 2877 |
| 484 | 20230714 | 104700 | 17326030200 | 37050 | 37200 | 37250 | 37050 | 1254 |
| 485 | 20230714 | 104600 | 17279445300 | 37250 | 37400 | 37400 | 37150 | 1179 |
| 486 | 20230714 | 104500 | 17235468300 | 37400 | 37400 | 37500 | 37350 | 1300 |
| 487 | 20230714 | 104400 | 17186851950 | 37400 | 37600 | 37600 | 37350 | 1709 |
| 488 | 20230714 | 104300 | 17122831850 | 37600 | 37950 | 37950 | 37600 | 5548 |
| 489 | 20230714 | 104200 | 16913054700 | 37950 | 37650 | 37950 | 37650 | 2765 |
| 490 | 20230714 | 104100 | 16808371350 | 37650 | 37850 | 37950 | 37600 | 5712 |
| 491 | 20230714 | 104000 | 16592113250 | 37900 | 37500 | 37900 | 37500 | 5423 |
| 492 | 20230714 | 103900 | 16387933750 | 37500 | 37600 | 37650 | 37500 | 1912 |
| 493 | 20230714 | 103800 | 16316055300 | 37600 | 37450 | 37600 | 37350 | 2406 |
| 494 | 20230714 | 103700 | 16225870700 | 37450 | 37400 | 37500 | 37350 | 2206 |
| 495 | 20230714 | 103600 | 16143340400 | 37350 | 36900 | 37400 | 36850 | 8983 |
| 496 | 20230714 | 103500 | 15809664300 | 36850 | 36750 | 36850 | 36700 | 1230 |
| 497 | 20230714 | 103400 | 15764448600 | 36800 | 36850 | 36900 | 36750 | 2536 |
| 498 | 20230714 | 103300 | 15671002300 | 36850 | 36700 | 36850 | 36700 | 2173 |
| 499 | 20230714 | 103200 | 15591083200 | 36650 | 36500 | 36650 | 36500 | 1105 |
| 500 | 20230714 | 103100 | 15550637250 | 36500 | 36500 | 36500 | 36450 | 554 |
| 501 | 20230714 | 103000 | 15530421650 | 36500 | 36550 | 36600 | 36500 | 536 |
| 502 | 20230714 | 102900 | 15510835350 | 36550 | 36550 | 36600 | 36500 | 671 |
| 503 | 20230714 | 102800 | 15486313450 | 36500 | 36400 | 36500 | 36400 | 1488 |
| 504 | 20230714 | 102700 | 15432026550 | 36400 | 36350 | 36450 | 36250 | 1407 |
| 505 | 20230714 | 102600 | 15380849250 | 36350 | 36450 | 36500 | 36250 | 3235 |
| 506 | 20230714 | 102500 | 15263322800 | 36450 | 36550 | 36650 | 36450 | 2119 |
| 507 | 20230714 | 102400 | 15185944400 | 36500 | 36650 | 36750 | 36500 | 1790 |
| 508 | 20230714 | 102300 | 15120493300 | 36700 | 36650 | 36700 | 36550 | 1417 |
| 509 | 20230714 | 102200 | 15068580250 | 36600 | 36850 | 36900 | 36600 | 1357 |
| 510 | 20230714 | 102100 | 15018771700 | 36850 | 36800 | 36850 | 36700 | 678 |
| 511 | 20230714 | 102000 | 14993858250 | 36800 | 36700 | 36850 | 36600 | 2054 |
| 512 | 20230714 | 101900 | 14918432200 | 36750 | 36600 | 36750 | 36350 | 6340 |
| 513 | 20230714 | 101800 | 14686945650 | 36600 | 36900 | 36900 | 36600 | 1343 |
| 514 | 20230714 | 101700 | 14637642750 | 36900 | 36900 | 36900 | 36750 | 2166 |
| 515 | 20230714 | 101600 | 14557778650 | 36900 | 37100 | 37100 | 36900 | 1033 |
| 516 | 20230714 | 101500 | 14519568050 | 37100 | 37050 | 37200 | 37050 | 890 |
| 517 | 20230714 | 101400 | 14486541550 | 37150 | 37100 | 37200 | 37050 | 1249 |
| 518 | 20230714 | 101300 | 14440172800 | 37100 | 37050 | 37100 | 36850 | 1937 |
| 519 | 20230714 | 101200 | 14368512800 | 37000 | 37000 | 37000 | 36900 | 1524 |
| 520 | 20230714 | 101100 | 14312213050 | 37000 | 37000 | 37150 | 36950 | 1936 |
| 521 | 20230714 | 101000 | 14240470200 | 37000 | 36800 | 37150 | 36750 | 3157 |
| 522 | 20230714 | 100900 | 14123797650 | 36800 | 37100 | 37300 | 36700 | 5782 |
| 523 | 20230714 | 100800 | 13909834150 | 37050 | 36800 | 37050 | 36600 | 5338 |
| 524 | 20230714 | 100700 | 13713184950 | 36650 | 36800 | 37050 | 36550 | 5416 |
| 525 | 20230714 | 100600 | 13514185050 | 36800 | 37000 | 37250 | 36750 | 4561 |
| 526 | 20230714 | 100500 | 13345807650 | 37000 | 37250 | 37300 | 37000 | 2416 |
| 527 | 20230714 | 100400 | 13256139750 | 37250 | 37450 | 37500 | 37250 | 1542 |
| 528 | 20230714 | 100300 | 13198492900 | 37500 | 37400 | 37550 | 37350 | 1537 |
| 529 | 20230714 | 100200 | 13140884400 | 37450 | 37250 | 37500 | 37000 | 4679 |
| 530 | 20230714 | 100100 | 12966882150 | 37250 | 37650 | 37700 | 37100 | 3821 |
| 531 | 20230714 | 100000 | 12823892450 | 37650 | 37500 | 37950 | 37500 | 6232 |
| 532 | 20230714 | 095900 | 12588949500 | 37450 | 37250 | 37450 | 37150 | 4517 |
| 533 | 20230714 | 095800 | 12420503050 | 37300 | 37350 | 37350 | 37100 | 3606 |
| 534 | 20230714 | 095700 | 12286107100 | 37350 | 37400 | 37650 | 37250 | 9607 |
| 535 | 20230714 | 095600 | 11926043100 | 37400 | 37000 | 37500 | 36950 | 6842 |
| 536 | 20230714 | 095500 | 11671094050 | 37000 | 36800 | 37100 | 36800 | 2979 |
| 537 | 20230714 | 095400 | 11561015500 | 36800 | 37200 | 37200 | 36800 | 7611 |
| 538 | 20230714 | 095300 | 11279832550 | 37200 | 36900 | 37400 | 36900 | 6377 |
| 539 | 20230714 | 095200 | 11042918650 | 36900 | 36900 | 37650 | 36800 | 11618 |
| 540 | 20230714 | 095100 | 10611826850 | 36900 | 37750 | 37850 | 36750 | 15493 |
| 541 | 20230714 | 095000 | 10034648800 | 37800 | 37950 | 38850 | 37200 | 25819 |
| 542 | 20230714 | 094900 | 9055406550 | 37900 | 37250 | 39000 | 37050 | 46593 |
| 543 | 20230714 | 094800 | 7278300500 | 37150 | 36350 | 37400 | 36100 | 16003 |
| 544 | 20230714 | 094700 | 6688182650 | 36350 | 36950 | 37700 | 35850 | 39577 |
| 545 | 20230714 | 094600 | 5229725300 | 36950 | 36950 | 36950 | 36950 | 0 |
| 546 | 20230714 | 094500 | 5229725300 | 36950 | 36950 | 36950 | 36950 | 0 |
| 547 | 20230714 | 094400 | 5229725300 | 36950 | 36350 | 36950 | 36300 | 10322 |
| 548 | 20230714 | 094300 | 4851254950 | 36350 | 36300 | 36350 | 36250 | 1253 |
| 549 | 20230714 | 094200 | 4805747600 | 36350 | 36150 | 36350 | 36150 | 3472 |
| 550 | 20230714 | 094100 | 4679892750 | 36150 | 36300 | 36300 | 36150 | 3587 |
| 551 | 20230714 | 094000 | 4550128650 | 36200 | 36250 | 36450 | 36200 | 4061 |
| 552 | 20230714 | 093900 | 4402692750 | 36250 | 36250 | 36450 | 36200 | 5929 |
| 553 | 20230714 | 093800 | 4187326000 | 36200 | 36000 | 36250 | 35950 | 4793 |
| 554 | 20230714 | 093700 | 4014361850 | 36050 | 36000 | 36150 | 35950 | 8172 |
| 555 | 20230714 | 093600 | 3719855900 | 35950 | 35550 | 36000 | 35450 | 5535 |
| 556 | 20230714 | 093500 | 3521939150 | 35500 | 35450 | 35500 | 35400 | 3646 |
| 557 | 20230714 | 093400 | 3392574300 | 35450 | 35300 | 35450 | 35300 | 2535 |
| 558 | 20230714 | 093300 | 3302885850 | 35300 | 35300 | 35300 | 35250 | 1565 |
| 559 | 20230714 | 093200 | 3247646550 | 35300 | 35100 | 35300 | 35100 | 5986 |
| 560 | 20230714 | 093100 | 3036750750 | 35150 | 35100 | 35150 | 35050 | 909 |
| 561 | 20230714 | 093000 | 3004853100 | 35100 | 35050 | 35100 | 35050 | 680 |
| 562 | 20230714 | 092900 | 2980990050 | 35050 | 35100 | 35100 | 35050 | 1117 |
| 563 | 20230714 | 092800 | 2941814800 | 35100 | 35050 | 35100 | 35000 | 402 |
| 564 | 20230714 | 092700 | 2927720800 | 35100 | 35150 | 35150 | 35050 | 881 |
| 565 | 20230714 | 092600 | 2896796700 | 35150 | 34900 | 35150 | 34900 | 4246 |
| 566 | 20230714 | 092500 | 2747900550 | 34900 | 34950 | 35000 | 34900 | 1698 |
| 567 | 20230714 | 092400 | 2688628300 | 34950 | 35000 | 35050 | 34950 | 2791 |
| 568 | 20230714 | 092300 | 2590979350 | 35000 | 35050 | 35050 | 35000 | 510 |
| 569 | 20230714 | 092200 | 2573121500 | 35000 | 34950 | 35050 | 34850 | 1496 |
| 570 | 20230714 | 092100 | 2520846450 | 34950 | 35100 | 35200 | 34900 | 1247 |
| 571 | 20230714 | 092000 | 2477129400 | 35100 | 35100 | 35200 | 35050 | 2639 |
| 572 | 20230714 | 091900 | 2384448400 | 35100 | 35050 | 35100 | 35050 | 1860 |
| 573 | 20230714 | 091800 | 2319246000 | 35000 | 34800 | 35000 | 34800 | 3382 |
| 574 | 20230714 | 091700 | 2201096950 | 34800 | 34800 | 34800 | 34700 | 703 |
| 575 | 20230714 | 091600 | 2176645200 | 34750 | 34750 | 34800 | 34700 | 1141 |
| 576 | 20230714 | 091500 | 2136996750 | 34750 | 34550 | 34850 | 34550 | 2121 |
| 577 | 20230714 | 091400 | 2063414150 | 34650 | 35000 | 35000 | 34550 | 3162 |
| 578 | 20230714 | 091300 | 1953711200 | 34900 | 34900 | 35100 | 34850 | 6954 |
| 579 | 20230714 | 091200 | 1710365650 | 34950 | 34650 | 35000 | 34650 | 6185 |
| 580 | 20230714 | 091100 | 1495022300 | 34650 | 34600 | 34750 | 34600 | 4444 |
| 581 | 20230714 | 091000 | 1340820850 | 34550 | 34350 | 34550 | 34300 | 3407 |
| 582 | 20230714 | 090900 | 1223322800 | 34350 | 34050 | 34400 | 34000 | 6550 |
| 583 | 20230714 | 090800 | 999204450 | 34050 | 34000 | 34050 | 34000 | 2583 |
| 584 | 20230714 | 090700 | 911284800 | 34050 | 34150 | 34150 | 34000 | 2005 |
| 585 | 20230714 | 090600 | 843073950 | 34100 | 34100 | 34100 | 34000 | 3536 |
| 586 | 20230714 | 090500 | 722571750 | 34050 | 34050 | 34200 | 34000 | 3750 |
| 587 | 20230714 | 090400 | 594743100 | 34100 | 34200 | 34200 | 34100 | 3065 |
| 588 | 20230714 | 090300 | 490103600 | 34150 | 33950 | 34250 | 33950 | 4717 |
| 589 | 20230714 | 090200 | 329252350 | 34000 | 33700 | 34000 | 33650 | 4479 |
| 590 | 20230714 | 090100 | 177449500 | 33650 | 33550 | 33650 | 33500 | 2442 |
| 591 | 20230714 | 090000 | 95372350 | 33550 | 33600 | 33600 | 33500 | 2839 |