33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 190500 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 10849 |
| 3 | 20230714 | 190400 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 4 | 20230714 | 190300 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 5 | 20230714 | 190200 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 6 | 20230714 | 190100 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 7 | 20230714 | 190000 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 8 | 20230714 | 185900 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 9 | 20230714 | 185800 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 10 | 20230714 | 185700 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 11 | 20230714 | 185600 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 12 | 20230714 | 185500 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 13 | 20230714 | 185400 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 14 | 20230714 | 185300 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 15 | 20230714 | 185200 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 16 | 20230714 | 185100 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 17 | 20230714 | 185000 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 18 | 20230714 | 184900 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 19 | 20230714 | 184800 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 20 | 20230714 | 184700 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 21 | 20230714 | 184600 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 22 | 20230714 | 184500 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 23 | 20230714 | 184400 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 24 | 20230714 | 184300 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 25 | 20230714 | 184200 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 26 | 20230714 | 184100 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 27 | 20230714 | 184000 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 28 | 20230714 | 183900 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 29 | 20230714 | 183800 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 30 | 20230714 | 183700 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 31 | 20230714 | 183600 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 32 | 20230714 | 183500 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 10849 |
| 33 | 20230714 | 183400 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 34 | 20230714 | 183300 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 35 | 20230714 | 183200 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 36 | 20230714 | 183100 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 37 | 20230714 | 183000 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 38 | 20230714 | 182900 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 39 | 20230714 | 182800 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 40 | 20230714 | 182700 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 41 | 20230714 | 182600 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 42 | 20230714 | 182500 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 43 | 20230714 | 182400 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 44 | 20230714 | 182300 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 45 | 20230714 | 182200 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 46 | 20230714 | 182100 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 47 | 20230714 | 182000 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 48 | 20230714 | 181900 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 49 | 20230714 | 181800 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 50 | 20230714 | 181700 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 51 | 20230714 | 181600 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 52 | 20230714 | 181500 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 53 | 20230714 | 181400 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 54 | 20230714 | 181300 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 55 | 20230714 | 181200 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 56 | 20230714 | 181100 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 57 | 20230714 | 181000 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 58 | 20230714 | 180900 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 59 | 20230714 | 180800 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 60 | 20230714 | 180700 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 61 | 20230714 | 180600 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 62 | 20230714 | 180500 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 10849 |
| 63 | 20230714 | 180400 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 64 | 20230714 | 180300 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 65 | 20230714 | 180200 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 66 | 20230714 | 180100 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 67 | 20230714 | 180000 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 68 | 20230714 | 175900 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 69 | 20230714 | 175800 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 70 | 20230714 | 175700 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 71 | 20230714 | 175600 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 72 | 20230714 | 175500 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 73 | 20230714 | 175400 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 74 | 20230714 | 175300 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 75 | 20230714 | 175200 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 76 | 20230714 | 175100 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 77 | 20230714 | 175000 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 78 | 20230714 | 174900 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 79 | 20230714 | 174800 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 80 | 20230714 | 174700 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 81 | 20230714 | 174600 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 82 | 20230714 | 174500 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 83 | 20230714 | 174400 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 84 | 20230714 | 174300 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 85 | 20230714 | 174200 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 86 | 20230714 | 174100 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 87 | 20230714 | 174000 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 88 | 20230714 | 173900 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 89 | 20230714 | 173800 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 90 | 20230714 | 173700 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 91 | 20230714 | 173600 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 92 | 20230714 | 173500 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 10849 |
| 93 | 20230714 | 173400 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 94 | 20230714 | 173300 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 95 | 20230714 | 173200 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 96 | 20230714 | 173100 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 97 | 20230714 | 173000 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 98 | 20230714 | 172900 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 99 | 20230714 | 172800 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 100 | 20230714 | 172700 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 101 | 20230714 | 172600 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 102 | 20230714 | 172500 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 103 | 20230714 | 172400 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 104 | 20230714 | 172300 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 105 | 20230714 | 172200 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 106 | 20230714 | 172100 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 107 | 20230714 | 172000 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 108 | 20230714 | 171900 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 109 | 20230714 | 171800 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 110 | 20230714 | 171700 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 111 | 20230714 | 171600 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 112 | 20230714 | 171500 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 113 | 20230714 | 171400 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 114 | 20230714 | 171300 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 115 | 20230714 | 171200 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 116 | 20230714 | 171100 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 117 | 20230714 | 171000 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 118 | 20230714 | 170900 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 119 | 20230714 | 170800 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 120 | 20230714 | 170700 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 121 | 20230714 | 170600 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 122 | 20230714 | 170500 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 10849 |
| 123 | 20230714 | 170400 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 124 | 20230714 | 170300 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 125 | 20230714 | 170200 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 126 | 20230714 | 170100 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 127 | 20230714 | 170000 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 128 | 20230714 | 165900 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 129 | 20230714 | 165800 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 130 | 20230714 | 165700 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 131 | 20230714 | 165600 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 132 | 20230714 | 165500 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 133 | 20230714 | 165400 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 134 | 20230714 | 165300 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 135 | 20230714 | 165200 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 136 | 20230714 | 165100 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 137 | 20230714 | 165000 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 138 | 20230714 | 164900 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 139 | 20230714 | 164800 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 140 | 20230714 | 164700 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 141 | 20230714 | 164600 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 142 | 20230714 | 164500 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 143 | 20230714 | 164400 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 144 | 20230714 | 164300 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 145 | 20230714 | 164200 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 146 | 20230714 | 164100 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 147 | 20230714 | 164000 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 148 | 20230714 | 163900 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 149 | 20230714 | 163800 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 150 | 20230714 | 163700 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 151 | 20230714 | 163600 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 152 | 20230714 | 163500 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 10849 |
| 153 | 20230714 | 163400 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 154 | 20230714 | 163300 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 155 | 20230714 | 163200 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 156 | 20230714 | 163100 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 157 | 20230714 | 163000 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 158 | 20230714 | 162900 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 159 | 20230714 | 162800 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 160 | 20230714 | 162700 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 161 | 20230714 | 162600 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 162 | 20230714 | 162500 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 163 | 20230714 | 162400 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 164 | 20230714 | 162300 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 165 | 20230714 | 162200 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 166 | 20230714 | 162100 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 167 | 20230714 | 162000 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 168 | 20230714 | 161900 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 169 | 20230714 | 161800 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 170 | 20230714 | 161700 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 171 | 20230714 | 161600 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 172 | 20230714 | 161500 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 173 | 20230714 | 161400 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 174 | 20230714 | 161300 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 175 | 20230714 | 161200 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 176 | 20230714 | 161100 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 177 | 20230714 | 161000 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 178 | 20230714 | 160900 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 179 | 20230714 | 160800 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 180 | 20230714 | 160700 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 181 | 20230714 | 160600 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 182 | 20230714 | 160500 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 10849 |
| 183 | 20230714 | 160400 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 184 | 20230714 | 160300 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 185 | 20230714 | 160200 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 186 | 20230714 | 160100 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 187 | 20230714 | 160000 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 188 | 20230714 | 155900 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 189 | 20230714 | 155800 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 190 | 20230714 | 155700 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 191 | 20230714 | 155600 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 192 | 20230714 | 155500 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 193 | 20230714 | 155400 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 194 | 20230714 | 155300 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 195 | 20230714 | 155200 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 196 | 20230714 | 155100 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 197 | 20230714 | 155000 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 198 | 20230714 | 154900 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 199 | 20230714 | 154800 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 200 | 20230714 | 154700 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 201 | 20230714 | 154600 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 202 | 20230714 | 154500 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 203 | 20230714 | 154400 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 204 | 20230714 | 154300 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 205 | 20230714 | 154200 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 206 | 20230714 | 154100 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 207 | 20230714 | 154000 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 208 | 20230714 | 153900 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 209 | 20230714 | 153800 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 210 | 20230714 | 153700 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 211 | 20230714 | 153600 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 212 | 20230714 | 153500 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 10849 |
| 213 | 20230714 | 153400 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 214 | 20230714 | 153300 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 215 | 20230714 | 153200 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 216 | 20230714 | 153100 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 217 | 20230714 | 153000 | 26528050700 | 31250 | 31250 | 31250 | 31250 | 10849 |
| 218 | 20230714 | 152900 | 26189019450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 219 | 20230714 | 152800 | 26189019450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 220 | 20230714 | 152700 | 26189019450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 221 | 20230714 | 152600 | 26189019450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 222 | 20230714 | 152500 | 26189019450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 223 | 20230714 | 152400 | 26189019450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 224 | 20230714 | 152300 | 26189019450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 225 | 20230714 | 152200 | 26189019450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 226 | 20230714 | 152100 | 26189019450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 227 | 20230714 | 152000 | 26189019450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 228 | 20230714 | 151900 | 26189019450 | 31400 | 31450 | 31450 | 31300 | 6687 |
| 229 | 20230714 | 151800 | 25979018850 | 31450 | 31200 | 31500 | 31200 | 5900 |
| 230 | 20230714 | 151700 | 25794222550 | 31200 | 31200 | 31350 | 31150 | 4133 |
| 231 | 20230714 | 151600 | 25664926250 | 31200 | 31150 | 31400 | 31150 | 5371 |
| 232 | 20230714 | 151500 | 25496844950 | 31250 | 31050 | 31400 | 31000 | 4006 |
| 233 | 20230714 | 151400 | 25371875600 | 31050 | 31050 | 31200 | 31000 | 2132 |
| 234 | 20230714 | 151300 | 25305591700 | 31050 | 31000 | 31200 | 31000 | 736 |
| 235 | 20230714 | 151200 | 25282764200 | 30950 | 30850 | 31250 | 30850 | 1290 |
| 236 | 20230714 | 151100 | 25242762000 | 30850 | 31100 | 31400 | 30850 | 7771 |
| 237 | 20230714 | 151000 | 25001850400 | 31100 | 31500 | 31500 | 31050 | 4097 |
| 238 | 20230714 | 150900 | 24873693950 | 31500 | 31350 | 31500 | 31300 | 6973 |
| 239 | 20230714 | 150800 | 24654689250 | 31350 | 31150 | 31350 | 31000 | 3861 |
| 240 | 20230714 | 150700 | 24534162800 | 31150 | 31050 | 31200 | 31000 | 3720 |
| 241 | 20230714 | 150600 | 24418450900 | 31100 | 30950 | 31100 | 30850 | 3698 |
| 242 | 20230714 | 150500 | 24303646850 | 30850 | 31000 | 31050 | 30800 | 3362 |
| 243 | 20230714 | 150400 | 24199601650 | 31000 | 30800 | 31000 | 30700 | 6211 |
| 244 | 20230714 | 150300 | 24007672200 | 30800 | 30650 | 30800 | 30600 | 2126 |
| 245 | 20230714 | 150200 | 23942429350 | 30600 | 30600 | 30600 | 30500 | 663 |
| 246 | 20230714 | 150100 | 23922156250 | 30600 | 30600 | 30600 | 30500 | 637 |
| 247 | 20230714 | 150000 | 23902669750 | 30600 | 30400 | 30600 | 30250 | 1276 |
| 248 | 20230714 | 145900 | 23863765200 | 30200 | 30450 | 30450 | 30200 | 525 |
| 249 | 20230714 | 145800 | 23847891300 | 30450 | 30500 | 30500 | 30450 | 149 |
| 250 | 20230714 | 145700 | 23843352650 | 30500 | 30450 | 30500 | 30400 | 671 |
| 251 | 20230714 | 145600 | 23822903250 | 30400 | 30300 | 30400 | 30100 | 1477 |
| 252 | 20230714 | 145500 | 23778110800 | 30300 | 30250 | 30300 | 30200 | 715 |
| 253 | 20230714 | 145400 | 23756497850 | 30250 | 30400 | 30400 | 30250 | 750 |
| 254 | 20230714 | 145300 | 23733767900 | 30400 | 30300 | 30400 | 30300 | 1001 |
| 255 | 20230714 | 145200 | 23703366050 | 30300 | 30400 | 30400 | 30250 | 2409 |
| 256 | 20230714 | 145100 | 23630340150 | 30400 | 30350 | 30400 | 30350 | 1833 |
| 257 | 20230714 | 145000 | 23574647800 | 30350 | 30400 | 30500 | 30350 | 1162 |
| 258 | 20230714 | 144900 | 23539319000 | 30450 | 30650 | 30650 | 30400 | 1887 |
| 259 | 20230714 | 144800 | 23481812050 | 30650 | 30250 | 30650 | 30250 | 10336 |
| 260 | 20230714 | 144700 | 23167105000 | 30250 | 30250 | 30400 | 30250 | 638 |
| 261 | 20230714 | 144600 | 23147751800 | 30250 | 30300 | 30350 | 30250 | 1544 |
| 262 | 20230714 | 144500 | 23100920250 | 30350 | 30150 | 30350 | 30150 | 3038 |
| 263 | 20230714 | 144400 | 23008976300 | 30200 | 30100 | 30200 | 30050 | 5378 |
| 264 | 20230714 | 144300 | 22847190350 | 30050 | 30050 | 30050 | 30050 | 269 |
| 265 | 20230714 | 144200 | 22839106900 | 30050 | 30150 | 30150 | 30050 | 582 |
| 266 | 20230714 | 144100 | 22821600400 | 30200 | 30000 | 30200 | 30000 | 1470 |
| 267 | 20230714 | 144000 | 22777371350 | 30050 | 30050 | 30050 | 29950 | 238 |
| 268 | 20230714 | 143900 | 22770226050 | 30150 | 30050 | 30200 | 30050 | 658 |
| 269 | 20230714 | 143800 | 22750431350 | 30050 | 29950 | 30150 | 29900 | 4000 |
| 270 | 20230714 | 143700 | 22630369150 | 29950 | 29950 | 30000 | 29850 | 290 |
| 271 | 20230714 | 143600 | 22621702850 | 29950 | 29900 | 29950 | 29900 | 206 |
| 272 | 20230714 | 143500 | 22615540450 | 29900 | 29900 | 29950 | 29850 | 321 |
| 273 | 20230714 | 143400 | 22605942500 | 30000 | 30000 | 30000 | 29900 | 621 |
| 274 | 20230714 | 143300 | 22587345400 | 30000 | 29950 | 30000 | 29900 | 162 |
| 275 | 20230714 | 143200 | 22582490900 | 30000 | 30050 | 30050 | 30000 | 1882 |
| 276 | 20230714 | 143100 | 22526015400 | 30050 | 29900 | 30050 | 29900 | 1368 |
| 277 | 20230714 | 143000 | 22484987850 | 29900 | 29800 | 29900 | 29800 | 225 |
| 278 | 20230714 | 142900 | 22478260550 | 29800 | 29950 | 30050 | 29800 | 1599 |
| 279 | 20230714 | 142800 | 22430362400 | 30000 | 29650 | 30000 | 29650 | 4100 |
| 280 | 20230714 | 142700 | 22307989350 | 29650 | 29450 | 29650 | 29450 | 1877 |
| 281 | 20230714 | 142600 | 22252468600 | 29450 | 29400 | 29500 | 29400 | 517 |
| 282 | 20230714 | 142500 | 22237245650 | 29450 | 29450 | 29450 | 29400 | 227 |
| 283 | 20230714 | 142400 | 22230563750 | 29450 | 29450 | 29500 | 29400 | 122 |
| 284 | 20230714 | 142300 | 22226970900 | 29450 | 29450 | 29450 | 29400 | 482 |
| 285 | 20230714 | 142200 | 22212786650 | 29450 | 29450 | 29450 | 29400 | 1141 |
| 286 | 20230714 | 142100 | 22179210600 | 29400 | 29400 | 29450 | 29400 | 259 |
| 287 | 20230714 | 142000 | 22171584250 | 29400 | 29400 | 29400 | 29400 | 501 |
| 288 | 20230714 | 141900 | 22156854850 | 29400 | 29500 | 29500 | 29400 | 2033 |
| 289 | 20230714 | 141800 | 22097056750 | 29600 | 29700 | 29700 | 29450 | 400 |
| 290 | 20230714 | 141700 | 22085235000 | 29700 | 29500 | 29750 | 29500 | 1426 |
| 291 | 20230714 | 141600 | 22043020950 | 29500 | 29400 | 29500 | 29400 | 907 |
| 292 | 20230714 | 141500 | 22016300200 | 29350 | 29450 | 29500 | 29350 | 1809 |
| 293 | 20230714 | 141400 | 21963057950 | 29450 | 29600 | 29700 | 29450 | 2878 |
| 294 | 20230714 | 141300 | 21877963200 | 29700 | 29750 | 29750 | 29600 | 1363 |
| 295 | 20230714 | 141200 | 21837538200 | 29650 | 29650 | 29750 | 29600 | 625 |
| 296 | 20230714 | 141100 | 21819006850 | 29600 | 29650 | 29750 | 29600 | 1187 |
| 297 | 20230714 | 141000 | 21783836500 | 29750 | 29750 | 29800 | 29700 | 324 |
| 298 | 20230714 | 140900 | 21774204450 | 29800 | 29750 | 29800 | 29750 | 226 |
| 299 | 20230714 | 140800 | 21767477350 | 29750 | 29600 | 29750 | 29600 | 1805 |
| 300 | 20230714 | 140700 | 21713872950 | 29550 | 29700 | 29700 | 29550 | 968 |
| 301 | 20230714 | 140600 | 21685190200 | 29600 | 29750 | 29800 | 29600 | 2347 |
| 302 | 20230714 | 140500 | 21615507100 | 29850 | 29950 | 29950 | 29750 | 1353 |
| 303 | 20230714 | 140400 | 21575172300 | 29950 | 30000 | 30000 | 29850 | 547 |
| 304 | 20230714 | 140300 | 21558765600 | 30000 | 30100 | 30100 | 30000 | 2141 |
| 305 | 20230714 | 140200 | 21494533450 | 30050 | 30200 | 30200 | 30050 | 1352 |
| 306 | 20230714 | 140100 | 21453810450 | 30200 | 30150 | 30300 | 30100 | 2674 |
| 307 | 20230714 | 140000 | 21373035800 | 30100 | 29950 | 30200 | 29850 | 4812 |
| 308 | 20230714 | 135900 | 21228470000 | 29950 | 29800 | 29950 | 29750 | 1995 |
| 309 | 20230714 | 135800 | 21168960250 | 29900 | 29850 | 29900 | 29850 | 517 |
| 310 | 20230714 | 135700 | 21153517150 | 29850 | 29850 | 29850 | 29800 | 475 |
| 311 | 20230714 | 135600 | 21139362050 | 29850 | 29800 | 29850 | 29800 | 424 |
| 312 | 20230714 | 135500 | 21126721300 | 29900 | 29900 | 29900 | 29850 | 423 |
| 313 | 20230714 | 135400 | 21114094550 | 29850 | 29850 | 29850 | 29800 | 267 |
| 314 | 20230714 | 135300 | 21106131150 | 29800 | 29900 | 29900 | 29800 | 285 |
| 315 | 20230714 | 135200 | 21097624150 | 29950 | 29800 | 30000 | 29800 | 265 |
| 316 | 20230714 | 135100 | 21089679600 | 29800 | 30050 | 30050 | 29800 | 2385 |
| 317 | 20230714 | 135000 | 21018120950 | 30050 | 29850 | 30100 | 29850 | 3509 |
| 318 | 20230714 | 134900 | 20912984000 | 29900 | 29700 | 29900 | 29700 | 1243 |
| 319 | 20230714 | 134800 | 20875940150 | 29700 | 29600 | 29700 | 29600 | 1056 |
| 320 | 20230714 | 134700 | 20844657850 | 29600 | 29600 | 29600 | 29500 | 18 |
| 321 | 20230714 | 134600 | 20844126350 | 29500 | 29500 | 29500 | 29450 | 82 |
| 322 | 20230714 | 134500 | 20841709000 | 29450 | 29450 | 29600 | 29450 | 407 |
| 323 | 20230714 | 134400 | 20829718850 | 29600 | 29450 | 29600 | 29350 | 604 |
| 324 | 20230714 | 134300 | 20811902200 | 29500 | 29400 | 29500 | 29300 | 4578 |
| 325 | 20230714 | 134200 | 20677680300 | 29400 | 29550 | 29550 | 29350 | 1563 |
| 326 | 20230714 | 134100 | 20631647250 | 29500 | 29550 | 29550 | 29500 | 1250 |
| 327 | 20230714 | 134000 | 20594764550 | 29550 | 29600 | 29600 | 29550 | 513 |
| 328 | 20230714 | 133900 | 20579594450 | 29550 | 29600 | 29600 | 29550 | 1010 |
| 329 | 20230714 | 133800 | 20549737250 | 29600 | 29550 | 29600 | 29500 | 1337 |
| 330 | 20230714 | 133700 | 20510223050 | 29600 | 29950 | 29950 | 29600 | 1296 |
| 331 | 20230714 | 133600 | 20471761300 | 29950 | 30000 | 30050 | 29850 | 2192 |
| 332 | 20230714 | 133500 | 20406076400 | 29950 | 29600 | 29950 | 29550 | 3945 |
| 333 | 20230714 | 133400 | 20288785050 | 29650 | 30100 | 30150 | 29650 | 14124 |
| 334 | 20230714 | 133300 | 19866297800 | 30150 | 29800 | 30150 | 29700 | 5918 |
| 335 | 20230714 | 133200 | 19689255600 | 29750 | 29650 | 29750 | 29550 | 3163 |
| 336 | 20230714 | 133100 | 19595457950 | 29650 | 29450 | 29650 | 29400 | 2002 |
| 337 | 20230714 | 133000 | 19536376150 | 29450 | 29300 | 29450 | 29300 | 1675 |
| 338 | 20230714 | 132900 | 19487159950 | 29350 | 29350 | 29350 | 29300 | 1101 |
| 339 | 20230714 | 132800 | 19454877300 | 29400 | 29300 | 29400 | 29250 | 2615 |
| 340 | 20230714 | 132700 | 19378188250 | 29350 | 29000 | 29350 | 28900 | 7046 |
| 341 | 20230714 | 132600 | 19171926150 | 28950 | 28900 | 29100 | 28900 | 8751 |
| 342 | 20230714 | 132500 | 18918175000 | 28900 | 28900 | 28900 | 28900 | 157 |
| 343 | 20230714 | 132400 | 18913637700 | 28900 | 28900 | 28900 | 28850 | 1060 |
| 344 | 20230714 | 132300 | 18883032250 | 28850 | 28900 | 28900 | 28850 | 536 |
| 345 | 20230714 | 132200 | 18867541900 | 28900 | 28850 | 28900 | 28800 | 311 |
| 346 | 20230714 | 132100 | 18858565650 | 28850 | 28850 | 28850 | 28850 | 16 |
| 347 | 20230714 | 132000 | 18858104050 | 28850 | 28800 | 28850 | 28800 | 11 |
| 348 | 20230714 | 131900 | 18857787200 | 28850 | 28700 | 28850 | 28700 | 593 |
| 349 | 20230714 | 131800 | 18840723550 | 28700 | 28650 | 28700 | 28650 | 203 |
| 350 | 20230714 | 131700 | 18834899200 | 28700 | 28700 | 28700 | 28650 | 136 |
| 351 | 20230714 | 131600 | 18830997150 | 28700 | 28700 | 28700 | 28700 | 775 |
| 352 | 20230714 | 131500 | 18808754650 | 28700 | 28650 | 28700 | 28650 | 256 |
| 353 | 20230714 | 131400 | 18801409750 | 28700 | 28700 | 28700 | 28650 | 107 |
| 354 | 20230714 | 131300 | 18798343950 | 28700 | 28650 | 28700 | 28600 | 244 |
| 355 | 20230714 | 131200 | 18791353300 | 28650 | 28600 | 28650 | 28600 | 198 |
| 356 | 20230714 | 131100 | 18785690250 | 28600 | 28600 | 28600 | 28550 | 1727 |
| 357 | 20230714 | 131000 | 18736308500 | 28700 | 28700 | 28700 | 28650 | 1153 |
| 358 | 20230714 | 130900 | 18703260250 | 28700 | 28650 | 28700 | 28650 | 352 |
| 359 | 20230714 | 130800 | 18693171800 | 28650 | 28700 | 28750 | 28650 | 261 |
| 360 | 20230714 | 130700 | 18685688900 | 28750 | 28750 | 28750 | 28650 | 458 |
| 361 | 20230714 | 130600 | 18672544300 | 28750 | 28650 | 28750 | 28650 | 396 |
| 362 | 20230714 | 130500 | 18661187500 | 28650 | 28800 | 28800 | 28650 | 670 |
| 363 | 20230714 | 130400 | 18641950150 | 28800 | 28750 | 28800 | 28750 | 398 |
| 364 | 20230714 | 130300 | 18630489200 | 28750 | 28750 | 28750 | 28750 | 176 |
| 365 | 20230714 | 130200 | 18625429200 | 28700 | 28700 | 28750 | 28700 | 125 |
| 366 | 20230714 | 130100 | 18621841450 | 28700 | 28700 | 28750 | 28700 | 105 |
| 367 | 20230714 | 130000 | 18618827850 | 28700 | 28750 | 28750 | 28700 | 63 |
| 368 | 20230714 | 125900 | 18617019400 | 28750 | 28750 | 28750 | 28650 | 73 |
| 369 | 20230714 | 125800 | 18614924350 | 28650 | 28750 | 28750 | 28650 | 51 |
| 370 | 20230714 | 125700 | 18613461050 | 28750 | 28650 | 28750 | 28650 | 298 |
| 371 | 20230714 | 125600 | 18604920200 | 28650 | 28750 | 28750 | 28650 | 1674 |
| 372 | 20230714 | 125500 | 18556939100 | 28750 | 28700 | 28800 | 28650 | 1005 |
| 373 | 20230714 | 125400 | 18528140100 | 28700 | 28650 | 28800 | 28600 | 837 |
| 374 | 20230714 | 125300 | 18504180250 | 28650 | 28700 | 28700 | 28650 | 2869 |
| 375 | 20230714 | 125200 | 18421902850 | 28750 | 28850 | 28850 | 28750 | 1949 |
| 376 | 20230714 | 125100 | 18365807650 | 28850 | 28850 | 28850 | 28850 | 442 |
| 377 | 20230714 | 125000 | 18353055950 | 28850 | 28850 | 28850 | 28850 | 179 |
| 378 | 20230714 | 124900 | 18347891800 | 28850 | 28850 | 28850 | 28850 | 15 |
| 379 | 20230714 | 124800 | 18347459050 | 28850 | 28850 | 28850 | 28850 | 366 |
| 380 | 20230714 | 124700 | 18336899950 | 29000 | 28850 | 29000 | 28800 | 686 |
| 381 | 20230714 | 124600 | 18317099700 | 28850 | 28950 | 29000 | 28850 | 398 |
| 382 | 20230714 | 124500 | 18305605550 | 29000 | 29000 | 29050 | 28900 | 227 |
| 383 | 20230714 | 124400 | 18299022400 | 29000 | 29000 | 29050 | 28900 | 134 |
| 384 | 20230714 | 124300 | 18295135500 | 29000 | 29050 | 29050 | 29000 | 410 |
| 385 | 20230714 | 124200 | 18283235500 | 29050 | 29000 | 29050 | 28950 | 23 |
| 386 | 20230714 | 124100 | 18282569400 | 29000 | 29000 | 29000 | 29000 | 515 |
| 387 | 20230714 | 124000 | 18267634400 | 29000 | 28900 | 29000 | 28900 | 406 |
| 388 | 20230714 | 123900 | 18255875650 | 28900 | 28850 | 28900 | 28850 | 112 |
| 389 | 20230714 | 123800 | 18252644400 | 28850 | 28850 | 28850 | 28850 | 25 |
| 390 | 20230714 | 123700 | 18251923150 | 28850 | 28850 | 28850 | 28800 | 266 |
| 391 | 20230714 | 123600 | 18244260200 | 28850 | 28800 | 28850 | 28800 | 127 |
| 392 | 20230714 | 123500 | 18240602550 | 28800 | 28800 | 28800 | 28800 | 132 |
| 393 | 20230714 | 123400 | 18236800950 | 28800 | 28800 | 28800 | 28800 | 41 |
| 394 | 20230714 | 123300 | 18235620150 | 28800 | 28800 | 28800 | 28800 | 14 |
| 395 | 20230714 | 123200 | 18235216950 | 28800 | 28800 | 28800 | 28800 | 121 |
| 396 | 20230714 | 123100 | 18231732150 | 28850 | 28850 | 28900 | 28800 | 82 |
| 397 | 20230714 | 123000 | 18229366250 | 28850 | 28850 | 28850 | 28800 | 23 |
| 398 | 20230714 | 122900 | 18228703700 | 28850 | 28800 | 28850 | 28800 | 54 |
| 399 | 20230714 | 122800 | 18227145850 | 28800 | 28800 | 28800 | 28750 | 1104 |
| 400 | 20230714 | 122700 | 18195396350 | 28800 | 28850 | 28850 | 28800 | 42 |
| 401 | 20230714 | 122600 | 18194186700 | 28800 | 28800 | 28800 | 28800 | 0 |
| 402 | 20230714 | 122500 | 18194186700 | 28800 | 28800 | 28850 | 28800 | 314 |
| 403 | 20230714 | 122400 | 18185143000 | 28800 | 28800 | 28800 | 28800 | 901 |
| 404 | 20230714 | 122300 | 18159194200 | 28800 | 28900 | 28900 | 28800 | 127 |
| 405 | 20230714 | 122200 | 18155527050 | 28900 | 28900 | 28900 | 28900 | 1 |
| 406 | 20230714 | 122100 | 18155498150 | 28800 | 28900 | 28900 | 28800 | 617 |
| 407 | 20230714 | 122000 | 18137670050 | 28900 | 28800 | 28900 | 28800 | 133 |
| 408 | 20230714 | 121900 | 18133839450 | 28800 | 28900 | 28900 | 28800 | 493 |
| 409 | 20230714 | 121800 | 18119620350 | 28900 | 28900 | 28900 | 28800 | 85 |
| 410 | 20230714 | 121700 | 18117164350 | 28800 | 28750 | 28950 | 28750 | 775 |
| 411 | 20230714 | 121600 | 18094782350 | 28750 | 28900 | 28900 | 28750 | 898 |
| 412 | 20230714 | 121500 | 18068909350 | 28950 | 28750 | 28950 | 28750 | 183 |
| 413 | 20230714 | 121400 | 18063638250 | 28750 | 28800 | 28800 | 28750 | 235 |
| 414 | 20230714 | 121300 | 18056876450 | 28800 | 28850 | 28850 | 28750 | 447 |
| 415 | 20230714 | 121200 | 18044020950 | 28800 | 28800 | 28850 | 28750 | 314 |
| 416 | 20230714 | 121100 | 18034990050 | 28800 | 28800 | 28800 | 28750 | 1401 |
| 417 | 20230714 | 121000 | 17994666500 | 28800 | 28950 | 28950 | 28800 | 1104 |
| 418 | 20230714 | 120900 | 17962781400 | 28950 | 29000 | 29000 | 28950 | 40 |
| 419 | 20230714 | 120800 | 17961621900 | 28850 | 28900 | 28900 | 28800 | 1350 |
| 420 | 20230714 | 120700 | 17922686450 | 28950 | 29100 | 29100 | 28950 | 310 |
| 421 | 20230714 | 120600 | 17913696950 | 29100 | 29100 | 29100 | 28850 | 3145 |
| 422 | 20230714 | 120500 | 17822614600 | 29150 | 29100 | 29150 | 29100 | 29 |
| 423 | 20230714 | 120400 | 17821770000 | 29100 | 29150 | 29150 | 29100 | 515 |
| 424 | 20230714 | 120300 | 17806757850 | 29150 | 29100 | 29150 | 29000 | 1329 |
| 425 | 20230714 | 120200 | 17768090000 | 28950 | 29150 | 29150 | 28950 | 2223 |
| 426 | 20230714 | 120100 | 17703535100 | 29150 | 29150 | 29150 | 29150 | 329 |
| 427 | 20230714 | 120000 | 17693944750 | 29150 | 29200 | 29200 | 29150 | 650 |
| 428 | 20230714 | 115900 | 17674977400 | 29200 | 29250 | 29300 | 29200 | 22 |
| 429 | 20230714 | 115800 | 17674334300 | 29250 | 29250 | 29250 | 29250 | 220 |
| 430 | 20230714 | 115700 | 17667899300 | 29250 | 29300 | 29300 | 29250 | 172 |
| 431 | 20230714 | 115600 | 17662861200 | 29300 | 29300 | 29300 | 29250 | 375 |
| 432 | 20230714 | 115500 | 17651875200 | 29300 | 29250 | 29300 | 29250 | 348 |
| 433 | 20230714 | 115400 | 17641682050 | 29250 | 29300 | 29300 | 29250 | 505 |
| 434 | 20230714 | 115300 | 17626908150 | 29300 | 29300 | 29300 | 29300 | 414 |
| 435 | 20230714 | 115200 | 17614777950 | 29300 | 29300 | 29350 | 29300 | 684 |
| 436 | 20230714 | 115100 | 17594734250 | 29250 | 29150 | 29250 | 29100 | 889 |
| 437 | 20230714 | 115000 | 17568803150 | 29100 | 29100 | 29200 | 29100 | 331 |
| 438 | 20230714 | 114900 | 17559164100 | 29100 | 29100 | 29150 | 29100 | 403 |
| 439 | 20230714 | 114800 | 17547424650 | 29100 | 29100 | 29100 | 29100 | 344 |
| 440 | 20230714 | 114700 | 17537414250 | 29100 | 29250 | 29250 | 29100 | 1679 |
| 441 | 20230714 | 114600 | 17488441800 | 29250 | 29250 | 29350 | 29250 | 733 |
| 442 | 20230714 | 114500 | 17466990000 | 29250 | 29200 | 29250 | 29200 | 572 |
| 443 | 20230714 | 114400 | 17450271700 | 29150 | 29150 | 29200 | 29150 | 2099 |
| 444 | 20230714 | 114300 | 17389005500 | 29150 | 29050 | 29150 | 29050 | 1852 |
| 445 | 20230714 | 114200 | 17335142800 | 29000 | 29000 | 29100 | 28900 | 1452 |
| 446 | 20230714 | 114100 | 17293019450 | 29000 | 28900 | 29000 | 28900 | 1964 |
| 447 | 20230714 | 114000 | 17236191550 | 28900 | 28850 | 28900 | 28850 | 94 |
| 448 | 20230714 | 113900 | 17233478900 | 28850 | 28850 | 28900 | 28850 | 780 |
| 449 | 20230714 | 113800 | 17210975400 | 28800 | 28800 | 28850 | 28800 | 2041 |
| 450 | 20230714 | 113700 | 17152127050 | 28800 | 28700 | 28800 | 28700 | 822 |
| 451 | 20230714 | 113600 | 17128506700 | 28750 | 28750 | 28750 | 28700 | 170 |
| 452 | 20230714 | 113500 | 17123625600 | 28650 | 28750 | 28750 | 28650 | 385 |
| 453 | 20230714 | 113400 | 17112575100 | 28700 | 28700 | 28700 | 28700 | 448 |
| 454 | 20230714 | 113300 | 17099717500 | 28700 | 28650 | 28700 | 28650 | 170 |
| 455 | 20230714 | 113200 | 17094838600 | 28650 | 28600 | 28650 | 28600 | 559 |
| 456 | 20230714 | 113100 | 17078838700 | 28500 | 28650 | 28650 | 28500 | 502 |
| 457 | 20230714 | 113000 | 17064495100 | 28650 | 28550 | 28650 | 28500 | 886 |
| 458 | 20230714 | 112900 | 17039222650 | 28500 | 28550 | 28550 | 28500 | 1155 |
| 459 | 20230714 | 112800 | 17006267900 | 28550 | 28650 | 28650 | 28550 | 873 |
| 460 | 20230714 | 112700 | 16981299100 | 28650 | 28700 | 28700 | 28650 | 917 |
| 461 | 20230714 | 112600 | 16954999450 | 28750 | 28650 | 28800 | 28650 | 617 |
| 462 | 20230714 | 112500 | 16937278800 | 28650 | 28500 | 28650 | 28450 | 2657 |
| 463 | 20230714 | 112400 | 16861497950 | 28450 | 28600 | 28650 | 28450 | 8248 |
| 464 | 20230714 | 112300 | 16626305300 | 28600 | 28700 | 28700 | 28550 | 5810 |
| 465 | 20230714 | 112200 | 16460118800 | 28700 | 28850 | 28850 | 28700 | 1760 |
| 466 | 20230714 | 112100 | 16409463750 | 28850 | 28800 | 28850 | 28800 | 1629 |
| 467 | 20230714 | 112000 | 16362545950 | 28900 | 28750 | 28900 | 28650 | 5013 |
| 468 | 20230714 | 111900 | 16218473150 | 28750 | 28950 | 29000 | 28750 | 7306 |
| 469 | 20230714 | 111800 | 16007677050 | 28950 | 28950 | 28950 | 28900 | 1542 |
| 470 | 20230714 | 111700 | 15963036550 | 28950 | 28950 | 29100 | 28900 | 2280 |
| 471 | 20230714 | 111600 | 15897022450 | 28950 | 29000 | 29050 | 28850 | 6578 |
| 472 | 20230714 | 111500 | 15706888400 | 29000 | 28850 | 29000 | 28850 | 3600 |
| 473 | 20230714 | 111400 | 15602867450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 474 | 20230714 | 111300 | 15602867450 | 28850 | 29100 | 29100 | 28850 | 5455 |
| 475 | 20230714 | 111200 | 15444968400 | 29050 | 29200 | 29200 | 29050 | 4109 |
| 476 | 20230714 | 111100 | 15325323100 | 29200 | 29250 | 29300 | 29200 | 2382 |
| 477 | 20230714 | 111000 | 15255723000 | 29250 | 29200 | 29400 | 29200 | 1701 |
| 478 | 20230714 | 110900 | 15205884550 | 29200 | 29300 | 29350 | 29200 | 3352 |
| 479 | 20230714 | 110800 | 15107669600 | 29300 | 29250 | 29350 | 29250 | 1379 |
| 480 | 20230714 | 110700 | 15067294550 | 29250 | 29550 | 29650 | 29250 | 6554 |
| 481 | 20230714 | 110600 | 14874374400 | 29650 | 29700 | 29700 | 29550 | 1138 |
| 482 | 20230714 | 110500 | 14840717850 | 29700 | 29700 | 29700 | 29600 | 574 |
| 483 | 20230714 | 110400 | 14823684050 | 29650 | 29750 | 29750 | 29600 | 731 |
| 484 | 20230714 | 110300 | 14801988050 | 29750 | 29650 | 29750 | 29600 | 1317 |
| 485 | 20230714 | 110200 | 14762931850 | 29600 | 29600 | 29650 | 29550 | 691 |
| 486 | 20230714 | 110100 | 14742498450 | 29600 | 29650 | 29650 | 29550 | 1999 |
| 487 | 20230714 | 110000 | 14683336900 | 29650 | 29750 | 29750 | 29600 | 3605 |
| 488 | 20230714 | 105900 | 14576334450 | 29800 | 29850 | 29850 | 29750 | 2309 |
| 489 | 20230714 | 105800 | 14507507650 | 29850 | 30000 | 30000 | 29850 | 6022 |
| 490 | 20230714 | 105700 | 14327332500 | 30000 | 30000 | 30050 | 29950 | 2498 |
| 491 | 20230714 | 105600 | 14252400400 | 30000 | 30100 | 30100 | 30000 | 1323 |
| 492 | 20230714 | 105500 | 14212658700 | 30100 | 30250 | 30250 | 30000 | 2580 |
| 493 | 20230714 | 105400 | 14135134000 | 30250 | 30250 | 30500 | 30150 | 2397 |
| 494 | 20230714 | 105300 | 14062400300 | 30350 | 30100 | 30500 | 30100 | 3430 |
| 495 | 20230714 | 105200 | 13958424600 | 30100 | 30100 | 30100 | 30000 | 536 |
| 496 | 20230714 | 105100 | 13942325050 | 30200 | 30100 | 30200 | 30050 | 1042 |
| 497 | 20230714 | 105000 | 13910998550 | 30100 | 30350 | 30450 | 30100 | 980 |
| 498 | 20230714 | 104900 | 13881352850 | 30500 | 30100 | 30500 | 30000 | 5153 |
| 499 | 20230714 | 104800 | 13725415250 | 30100 | 29900 | 30100 | 29900 | 2855 |
| 500 | 20230714 | 104700 | 13639753000 | 29900 | 29900 | 30000 | 29800 | 944 |
| 501 | 20230714 | 104600 | 13611473900 | 29900 | 29800 | 30050 | 29800 | 1659 |
| 502 | 20230714 | 104500 | 13561846950 | 29800 | 29800 | 29850 | 29800 | 322 |
| 503 | 20230714 | 104400 | 13552251050 | 29800 | 29800 | 29800 | 29750 | 163 |
| 504 | 20230714 | 104300 | 13547395200 | 29750 | 29750 | 29800 | 29750 | 238 |
| 505 | 20230714 | 104200 | 13540308000 | 29750 | 29800 | 29800 | 29750 | 814 |
| 506 | 20230714 | 104100 | 13516084300 | 29800 | 29750 | 29850 | 29750 | 456 |
| 507 | 20230714 | 104000 | 13502513900 | 29750 | 29850 | 29850 | 29750 | 1313 |
| 508 | 20230714 | 103900 | 13463419500 | 29900 | 29800 | 29900 | 29800 | 260 |
| 509 | 20230714 | 103800 | 13455664900 | 29800 | 29800 | 29800 | 29750 | 753 |
| 510 | 20230714 | 103700 | 13433260000 | 29800 | 29800 | 29900 | 29800 | 554 |
| 511 | 20230714 | 103600 | 13416733800 | 29900 | 29900 | 29900 | 29750 | 4779 |
| 512 | 20230714 | 103500 | 13274165550 | 29950 | 29950 | 29950 | 29900 | 59 |
| 513 | 20230714 | 103400 | 13272401350 | 29950 | 29950 | 30000 | 29900 | 962 |
| 514 | 20230714 | 103300 | 13243612750 | 29950 | 29950 | 29950 | 29950 | 720 |
| 515 | 20230714 | 103200 | 13222048750 | 30050 | 29950 | 30050 | 29950 | 109 |
| 516 | 20230714 | 103100 | 13218783500 | 29950 | 29950 | 30000 | 29950 | 502 |
| 517 | 20230714 | 103000 | 13203735600 | 30000 | 30000 | 30000 | 29900 | 1808 |
| 518 | 20230714 | 102900 | 13149562950 | 30050 | 30100 | 30100 | 30000 | 529 |
| 519 | 20230714 | 102800 | 13133674300 | 30050 | 30050 | 30150 | 30050 | 908 |
| 520 | 20230714 | 102700 | 13106372000 | 30050 | 30050 | 30050 | 30050 | 328 |
| 521 | 20230714 | 102600 | 13096515600 | 30050 | 30050 | 30100 | 30050 | 117 |
| 522 | 20230714 | 102500 | 13092998550 | 30050 | 30100 | 30100 | 30050 | 494 |
| 523 | 20230714 | 102400 | 13078135950 | 30100 | 30100 | 30100 | 30100 | 150 |
| 524 | 20230714 | 102300 | 13073620950 | 30100 | 30050 | 30100 | 30050 | 1009 |
| 525 | 20230714 | 102200 | 13043250350 | 30000 | 29850 | 30000 | 29850 | 751 |
| 526 | 20230714 | 102100 | 13020796400 | 29850 | 30000 | 30000 | 29850 | 4681 |
| 527 | 20230714 | 102000 | 12880789650 | 29950 | 30050 | 30050 | 29950 | 1531 |
| 528 | 20230714 | 101900 | 12834863850 | 30050 | 30100 | 30100 | 30050 | 210 |
| 529 | 20230714 | 101800 | 12828552850 | 30100 | 30000 | 30100 | 30000 | 551 |
| 530 | 20230714 | 101700 | 12811980250 | 30050 | 30050 | 30050 | 30050 | 481 |
| 531 | 20230714 | 101600 | 12797526200 | 30100 | 30100 | 30100 | 30100 | 67 |
| 532 | 20230714 | 101500 | 12795509500 | 30000 | 30100 | 30100 | 30000 | 351 |
| 533 | 20230714 | 101400 | 12784967500 | 30050 | 30150 | 30150 | 30050 | 236 |
| 534 | 20230714 | 101300 | 12777862600 | 30150 | 30050 | 30150 | 30050 | 648 |
| 535 | 20230714 | 101200 | 12758355400 | 30100 | 30100 | 30100 | 30000 | 1018 |
| 536 | 20230714 | 101100 | 12727755500 | 30100 | 29850 | 30100 | 29850 | 812 |
| 537 | 20230714 | 101000 | 12703380900 | 29900 | 30100 | 30100 | 29900 | 3717 |
| 538 | 20230714 | 100900 | 12591973150 | 30100 | 30000 | 30200 | 30000 | 604 |
| 539 | 20230714 | 100800 | 12573794500 | 30000 | 30050 | 30100 | 30000 | 711 |
| 540 | 20230714 | 100700 | 12552436350 | 30100 | 30050 | 30200 | 30050 | 928 |
| 541 | 20230714 | 100600 | 12524504850 | 30100 | 30100 | 30150 | 30100 | 286 |
| 542 | 20230714 | 100500 | 12515896200 | 30100 | 30000 | 30150 | 30000 | 615 |
| 543 | 20230714 | 100400 | 12497392150 | 29950 | 30100 | 30100 | 29900 | 2690 |
| 544 | 20230714 | 100300 | 12416826600 | 30050 | 30050 | 30050 | 30000 | 383 |
| 545 | 20230714 | 100200 | 12405329850 | 30050 | 30100 | 30100 | 30000 | 1726 |
| 546 | 20230714 | 100100 | 12353510250 | 30100 | 30150 | 30200 | 30100 | 949 |
| 547 | 20230714 | 100000 | 12324892550 | 30150 | 30250 | 30300 | 30150 | 405 |
| 548 | 20230714 | 095900 | 12312660800 | 30200 | 30100 | 30300 | 30100 | 576 |
| 549 | 20230714 | 095800 | 12295269750 | 30100 | 30200 | 30200 | 30100 | 1200 |
| 550 | 20230714 | 095700 | 12259063050 | 30200 | 30050 | 30200 | 30050 | 795 |
| 551 | 20230714 | 095600 | 12235124750 | 30050 | 30200 | 30200 | 30050 | 1092 |
| 552 | 20230714 | 095500 | 12202271850 | 30150 | 30000 | 30450 | 30000 | 839 |
| 553 | 20230714 | 095400 | 12176939900 | 30200 | 30000 | 30200 | 29950 | 2478 |
| 554 | 20230714 | 095300 | 12102530900 | 29900 | 29850 | 30100 | 29800 | 4156 |
| 555 | 20230714 | 095200 | 11978137350 | 29850 | 29600 | 29900 | 29600 | 2639 |
| 556 | 20230714 | 095100 | 11899548850 | 29700 | 30200 | 30200 | 29500 | 17971 |
| 557 | 20230714 | 095000 | 11363638250 | 30050 | 30050 | 30300 | 30000 | 6390 |
| 558 | 20230714 | 094900 | 11171450600 | 30050 | 31000 | 31000 | 30050 | 11469 |
| 559 | 20230714 | 094800 | 10820824950 | 31000 | 31050 | 31100 | 30950 | 772 |
| 560 | 20230714 | 094700 | 10796861900 | 31050 | 31150 | 31200 | 31000 | 1753 |
| 561 | 20230714 | 094600 | 10742303850 | 31150 | 31000 | 31200 | 31000 | 3408 |
| 562 | 20230714 | 094500 | 10636278350 | 31050 | 30800 | 31050 | 30800 | 1631 |
| 563 | 20230714 | 094400 | 10585808150 | 30800 | 30850 | 30900 | 30800 | 1029 |
| 564 | 20230714 | 094300 | 10554062100 | 30800 | 30750 | 30900 | 30750 | 2037 |
| 565 | 20230714 | 094200 | 10491354300 | 30750 | 30800 | 30850 | 30750 | 2060 |
| 566 | 20230714 | 094100 | 10427922600 | 30800 | 30850 | 30850 | 30800 | 618 |
| 567 | 20230714 | 094000 | 10408866250 | 30850 | 30850 | 31000 | 30800 | 646 |
| 568 | 20230714 | 093900 | 10388943750 | 30850 | 30900 | 30900 | 30800 | 544 |
| 569 | 20230714 | 093800 | 10372158400 | 30850 | 31000 | 31000 | 30850 | 1916 |
| 570 | 20230714 | 093700 | 10312932300 | 30950 | 31000 | 31050 | 30900 | 2076 |
| 571 | 20230714 | 093600 | 10248568200 | 30950 | 31000 | 31100 | 30850 | 4418 |
| 572 | 20230714 | 093500 | 10111479850 | 30950 | 31000 | 31000 | 30900 | 1842 |
| 573 | 20230714 | 093400 | 10054444100 | 30950 | 30950 | 31050 | 30900 | 1897 |
| 574 | 20230714 | 093300 | 9995672150 | 30900 | 30900 | 31050 | 30850 | 2124 |
| 575 | 20230714 | 093200 | 9929937900 | 30900 | 31000 | 31050 | 30900 | 1902 |
| 576 | 20230714 | 093100 | 9870965450 | 31000 | 30800 | 31000 | 30700 | 6872 |
| 577 | 20230714 | 093000 | 9659171450 | 30800 | 30950 | 31150 | 30800 | 3328 |
| 578 | 20230714 | 092900 | 9556254000 | 30950 | 31050 | 31200 | 30900 | 2636 |
| 579 | 20230714 | 092800 | 9474473550 | 31050 | 31250 | 31250 | 31050 | 1861 |
| 580 | 20230714 | 092700 | 9416509750 | 31250 | 31300 | 31350 | 31200 | 966 |
| 581 | 20230714 | 092600 | 9386312250 | 31350 | 31150 | 31350 | 31150 | 3814 |
| 582 | 20230714 | 092500 | 9267253050 | 31150 | 31200 | 31250 | 31050 | 1398 |
| 583 | 20230714 | 092400 | 9223655300 | 31200 | 31300 | 31450 | 31150 | 3049 |
| 584 | 20230714 | 092300 | 9128226000 | 31450 | 31300 | 31550 | 31200 | 4456 |
| 585 | 20230714 | 092200 | 8988373600 | 31350 | 30800 | 31450 | 30750 | 5387 |
| 586 | 20230714 | 092100 | 8821098850 | 30800 | 30850 | 31100 | 30650 | 9409 |
| 587 | 20230714 | 092000 | 8530538650 | 30850 | 30750 | 30950 | 30650 | 5445 |
| 588 | 20230714 | 091900 | 8362956300 | 30750 | 31800 | 31800 | 30750 | 16737 |
| 589 | 20230714 | 091800 | 7841252700 | 31800 | 31650 | 32100 | 31500 | 18035 |
| 590 | 20230714 | 091700 | 7270662700 | 31650 | 32000 | 32300 | 31650 | 39619 |
| 591 | 20230714 | 091600 | 6001960650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 592 | 20230714 | 091500 | 6001960650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 593 | 20230714 | 091400 | 6001960650 | 32400 | 31450 | 32400 | 31450 | 33516 |
| 594 | 20230714 | 091300 | 4933523300 | 31500 | 31200 | 31500 | 31050 | 7009 |
| 595 | 20230714 | 091200 | 4714714700 | 31200 | 31000 | 31650 | 30950 | 18398 |
| 596 | 20230714 | 091100 | 4137802750 | 31000 | 30950 | 31050 | 30750 | 9172 |
| 597 | 20230714 | 091000 | 3854236600 | 30950 | 30700 | 30950 | 30500 | 13023 |
| 598 | 20230714 | 090900 | 3454186450 | 30700 | 30200 | 30750 | 30200 | 13869 |
| 599 | 20230714 | 090800 | 3031044900 | 30250 | 29850 | 30250 | 29800 | 4805 |
| 600 | 20230714 | 090700 | 2887055750 | 29850 | 30050 | 30100 | 29850 | 4784 |
| 601 | 20230714 | 090600 | 2743901700 | 30050 | 30150 | 30250 | 29950 | 7195 |
| 602 | 20230714 | 090500 | 2527294000 | 30150 | 29850 | 30250 | 29850 | 4407 |
| 603 | 20230714 | 090400 | 2394689100 | 29800 | 29700 | 30100 | 29700 | 8851 |
| 604 | 20230714 | 090300 | 2129788550 | 29700 | 29850 | 29900 | 29500 | 11551 |
| 605 | 20230714 | 090200 | 1786677850 | 29850 | 30000 | 30200 | 29750 | 17052 |
| 606 | 20230714 | 090100 | 1276055800 | 30000 | 29450 | 30100 | 29300 | 11319 |
| 607 | 20230714 | 090000 | 940288550 | 29300 | 29500 | 29850 | 29250 | 30983 |