31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 183200 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 13581 |
| 3 | 20230714 | 183100 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20230714 | 183000 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20230714 | 182900 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20230714 | 182800 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20230714 | 182700 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20230714 | 182600 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20230714 | 182500 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20230714 | 182400 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20230714 | 182300 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20230714 | 182200 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20230714 | 182100 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20230714 | 182000 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20230714 | 181900 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20230714 | 181800 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20230714 | 181700 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20230714 | 181600 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20230714 | 181500 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20230714 | 181400 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20230714 | 181300 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20230714 | 181200 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20230714 | 181100 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20230714 | 181000 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20230714 | 180900 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20230714 | 180800 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20230714 | 180700 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20230714 | 180600 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20230714 | 180500 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20230714 | 180400 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20230714 | 180300 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20230714 | 180200 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 13581 |
| 33 | 20230714 | 180100 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20230714 | 180000 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20230714 | 175900 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20230714 | 175800 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20230714 | 175700 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20230714 | 175600 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20230714 | 175500 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20230714 | 175400 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20230714 | 175300 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20230714 | 175200 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20230714 | 175100 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20230714 | 175000 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20230714 | 174900 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20230714 | 174800 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20230714 | 174700 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20230714 | 174600 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20230714 | 174500 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20230714 | 174400 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20230714 | 174300 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20230714 | 174200 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20230714 | 174100 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20230714 | 174000 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20230714 | 173900 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20230714 | 173800 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20230714 | 173700 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20230714 | 173600 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20230714 | 173500 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20230714 | 173400 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20230714 | 173300 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20230714 | 173200 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 13581 |
| 63 | 20230714 | 173100 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20230714 | 173000 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20230714 | 172900 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20230714 | 172800 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20230714 | 172700 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20230714 | 172600 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20230714 | 172500 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20230714 | 172400 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20230714 | 172300 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20230714 | 172200 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20230714 | 172100 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20230714 | 172000 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20230714 | 171900 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20230714 | 171800 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20230714 | 171700 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20230714 | 171600 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20230714 | 171500 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20230714 | 171400 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20230714 | 171300 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20230714 | 171200 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20230714 | 171100 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20230714 | 171000 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20230714 | 170900 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20230714 | 170800 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20230714 | 170700 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20230714 | 170600 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20230714 | 170500 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20230714 | 170400 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20230714 | 170300 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20230714 | 170200 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 13581 |
| 93 | 20230714 | 170100 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20230714 | 170000 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20230714 | 165900 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20230714 | 165800 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20230714 | 165700 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20230714 | 165600 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20230714 | 165500 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20230714 | 165400 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20230714 | 165300 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20230714 | 165200 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20230714 | 165100 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20230714 | 165000 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20230714 | 164900 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20230714 | 164800 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20230714 | 164700 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20230714 | 164600 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20230714 | 164500 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20230714 | 164400 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20230714 | 164300 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20230714 | 164200 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20230714 | 164100 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20230714 | 164000 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20230714 | 163900 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20230714 | 163800 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20230714 | 163700 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20230714 | 163600 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20230714 | 163500 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20230714 | 163400 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20230714 | 163300 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20230714 | 163200 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 13581 |
| 123 | 20230714 | 163100 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20230714 | 163000 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20230714 | 162900 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20230714 | 162800 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20230714 | 162700 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20230714 | 162600 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20230714 | 162500 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20230714 | 162400 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20230714 | 162300 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20230714 | 162200 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20230714 | 162100 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20230714 | 162000 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20230714 | 161900 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20230714 | 161800 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20230714 | 161700 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20230714 | 161600 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20230714 | 161500 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20230714 | 161400 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20230714 | 161300 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20230714 | 161200 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20230714 | 161100 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20230714 | 161000 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20230714 | 160900 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20230714 | 160800 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20230714 | 160700 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20230714 | 160600 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20230714 | 160500 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20230714 | 160400 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20230714 | 160300 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20230714 | 160200 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 13581 |
| 153 | 20230714 | 160100 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20230714 | 160000 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20230714 | 155900 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20230714 | 155800 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20230714 | 155700 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20230714 | 155600 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20230714 | 155500 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20230714 | 155400 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20230714 | 155300 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20230714 | 155200 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20230714 | 155100 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20230714 | 155000 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20230714 | 154900 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20230714 | 154800 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20230714 | 154700 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20230714 | 154600 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20230714 | 154500 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20230714 | 154400 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20230714 | 154300 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20230714 | 154200 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20230714 | 154100 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20230714 | 154000 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20230714 | 153900 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20230714 | 153800 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20230714 | 153700 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20230714 | 153600 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20230714 | 153500 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20230714 | 153400 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20230714 | 153300 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20230714 | 153200 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 13581 |
| 183 | 20230714 | 153100 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20230714 | 153000 | 11681548300 | 32150 | 32150 | 32150 | 32150 | 13581 |
| 185 | 20230714 | 152900 | 11244919150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20230714 | 152800 | 11244919150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20230714 | 152700 | 11244919150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20230714 | 152600 | 11244919150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20230714 | 152500 | 11244919150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20230714 | 152400 | 11244919150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20230714 | 152300 | 11244919150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20230714 | 152200 | 11244919150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20230714 | 152100 | 11244919150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20230714 | 152000 | 11244919150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 195 | 20230714 | 151900 | 11244919150 | 32200 | 32150 | 32200 | 32100 | 3165 |
| 196 | 20230714 | 151800 | 11143162700 | 32150 | 32250 | 32250 | 32100 | 5910 |
| 197 | 20230714 | 151700 | 10952959250 | 32200 | 32250 | 32250 | 32150 | 7270 |
| 198 | 20230714 | 151600 | 10718886050 | 32250 | 32250 | 32250 | 32200 | 5258 |
| 199 | 20230714 | 151500 | 10549547600 | 32250 | 32200 | 32300 | 32200 | 4629 |
| 200 | 20230714 | 151400 | 10400237550 | 32200 | 32250 | 32250 | 32150 | 3705 |
| 201 | 20230714 | 151300 | 10280843500 | 32250 | 32150 | 32250 | 32150 | 9526 |
| 202 | 20230714 | 151200 | 9974108400 | 32200 | 32100 | 32200 | 32100 | 5291 |
| 203 | 20230714 | 151100 | 9803978800 | 32100 | 32100 | 32150 | 32050 | 4501 |
| 204 | 20230714 | 151000 | 9659480400 | 32100 | 32050 | 32100 | 32050 | 2589 |
| 205 | 20230714 | 150900 | 9576425050 | 32100 | 32100 | 32100 | 32000 | 3815 |
| 206 | 20230714 | 150800 | 9454159050 | 32100 | 32050 | 32100 | 32000 | 5227 |
| 207 | 20230714 | 150700 | 9286625050 | 32050 | 32100 | 32100 | 32050 | 2454 |
| 208 | 20230714 | 150600 | 9207950600 | 32100 | 32050 | 32100 | 32000 | 4170 |
| 209 | 20230714 | 150500 | 9074292200 | 32100 | 31850 | 32100 | 31800 | 40298 |
| 210 | 20230714 | 150400 | 7785588750 | 31850 | 31850 | 31850 | 31800 | 313 |
| 211 | 20230714 | 150300 | 7775620700 | 31800 | 31850 | 31850 | 31800 | 245 |
| 212 | 20230714 | 150200 | 7767818450 | 31900 | 31900 | 31900 | 31850 | 8428 |
| 213 | 20230714 | 150100 | 7499362400 | 31900 | 31850 | 31900 | 31850 | 247 |
| 214 | 20230714 | 150000 | 7491486050 | 31850 | 31850 | 31900 | 31850 | 543 |
| 215 | 20230714 | 145900 | 7474165600 | 31850 | 31900 | 31900 | 31850 | 344 |
| 216 | 20230714 | 145800 | 7463193100 | 31900 | 31850 | 31900 | 31850 | 818 |
| 217 | 20230714 | 145700 | 7437105500 | 31900 | 31850 | 31900 | 31800 | 5226 |
| 218 | 20230714 | 145600 | 7270651150 | 31850 | 31850 | 31850 | 31800 | 906 |
| 219 | 20230714 | 145500 | 7241802000 | 31850 | 31800 | 31850 | 31800 | 670 |
| 220 | 20230714 | 145400 | 7220463300 | 31850 | 31850 | 31850 | 31800 | 608 |
| 221 | 20230714 | 145300 | 7201103100 | 31850 | 31800 | 31850 | 31800 | 3152 |
| 222 | 20230714 | 145200 | 7100768700 | 31850 | 31800 | 31850 | 31750 | 4837 |
| 223 | 20230714 | 145100 | 6946955250 | 31800 | 31750 | 31800 | 31700 | 3830 |
| 224 | 20230714 | 145000 | 6825353750 | 31750 | 31700 | 31750 | 31650 | 5656 |
| 225 | 20230714 | 144900 | 6646057900 | 31700 | 31700 | 31700 | 31650 | 2162 |
| 226 | 20230714 | 144800 | 6577523150 | 31650 | 31700 | 31700 | 31650 | 140 |
| 227 | 20230714 | 144700 | 6573086400 | 31700 | 31650 | 31700 | 31650 | 96 |
| 228 | 20230714 | 144600 | 6570044000 | 31700 | 31700 | 31700 | 31650 | 236 |
| 229 | 20230714 | 144500 | 6562565700 | 31700 | 31700 | 31700 | 31650 | 90 |
| 230 | 20230714 | 144400 | 6559713500 | 31700 | 31650 | 31700 | 31650 | 122 |
| 231 | 20230714 | 144300 | 6555847850 | 31700 | 31650 | 31700 | 31650 | 126 |
| 232 | 20230714 | 144200 | 6551855800 | 31650 | 31650 | 31700 | 31650 | 204 |
| 233 | 20230714 | 144100 | 6545398150 | 31700 | 31700 | 31700 | 31650 | 252 |
| 234 | 20230714 | 144000 | 6537421600 | 31650 | 31700 | 31700 | 31600 | 5179 |
| 235 | 20230714 | 143900 | 6373525700 | 31700 | 31700 | 31700 | 31650 | 192 |
| 236 | 20230714 | 143800 | 6367442350 | 31700 | 31700 | 31700 | 31650 | 343 |
| 237 | 20230714 | 143700 | 6356579650 | 31650 | 31700 | 31700 | 31650 | 95 |
| 238 | 20230714 | 143600 | 6353568750 | 31700 | 31700 | 31700 | 31650 | 198 |
| 239 | 20230714 | 143500 | 6347295050 | 31700 | 31700 | 31700 | 31650 | 1028 |
| 240 | 20230714 | 143400 | 6314709200 | 31700 | 31700 | 31700 | 31650 | 115 |
| 241 | 20230714 | 143300 | 6311065250 | 31650 | 31700 | 31700 | 31650 | 156 |
| 242 | 20230714 | 143200 | 6306120650 | 31700 | 31650 | 31700 | 31650 | 459 |
| 243 | 20230714 | 143100 | 6291571350 | 31650 | 31700 | 31700 | 31650 | 179 |
| 244 | 20230714 | 143000 | 6285899300 | 31700 | 31700 | 31700 | 31650 | 37 |
| 245 | 20230714 | 142900 | 6284726950 | 31700 | 31700 | 31700 | 31650 | 334 |
| 246 | 20230714 | 142800 | 6274147000 | 31650 | 31700 | 31700 | 31650 | 441 |
| 247 | 20230714 | 142700 | 6260175650 | 31700 | 31650 | 31700 | 31650 | 117 |
| 248 | 20230714 | 142600 | 6256468850 | 31650 | 31700 | 31700 | 31650 | 215 |
| 249 | 20230714 | 142500 | 6249656100 | 31700 | 31650 | 31700 | 31650 | 155 |
| 250 | 20230714 | 142400 | 6244745550 | 31700 | 31700 | 31700 | 31650 | 88 |
| 251 | 20230714 | 142300 | 6241956500 | 31700 | 31700 | 31700 | 31650 | 1046 |
| 252 | 20230714 | 142200 | 6208831550 | 31700 | 31700 | 31700 | 31650 | 877 |
| 253 | 20230714 | 142100 | 6181031200 | 31700 | 31700 | 31700 | 31650 | 195 |
| 254 | 20230714 | 142000 | 6174852450 | 31700 | 31700 | 31700 | 31650 | 1053 |
| 255 | 20230714 | 141900 | 6141478600 | 31700 | 31700 | 31700 | 31650 | 260 |
| 256 | 20230714 | 141800 | 6133236850 | 31700 | 31700 | 31700 | 31650 | 206 |
| 257 | 20230714 | 141700 | 6126706900 | 31700 | 31700 | 31700 | 31650 | 638 |
| 258 | 20230714 | 141600 | 6106482450 | 31700 | 31700 | 31700 | 31650 | 1136 |
| 259 | 20230714 | 141500 | 6070474200 | 31700 | 31700 | 31700 | 31650 | 347 |
| 260 | 20230714 | 141400 | 6059475450 | 31700 | 31700 | 31700 | 31650 | 518 |
| 261 | 20230714 | 141300 | 6043055150 | 31700 | 31700 | 31700 | 31650 | 417 |
| 262 | 20230714 | 141200 | 6029851250 | 31650 | 31700 | 31700 | 31650 | 891 |
| 263 | 20230714 | 141100 | 6001626650 | 31650 | 31700 | 31700 | 31650 | 65 |
| 264 | 20230714 | 141000 | 5999566200 | 31700 | 31700 | 31700 | 31650 | 264 |
| 265 | 20230714 | 140900 | 5991198450 | 31700 | 31600 | 31700 | 31600 | 1818 |
| 266 | 20230714 | 140800 | 5933625750 | 31650 | 31650 | 31650 | 31600 | 144 |
| 267 | 20230714 | 140700 | 5929070950 | 31650 | 31600 | 31650 | 31600 | 124 |
| 268 | 20230714 | 140600 | 5925148650 | 31600 | 31650 | 31650 | 31600 | 187 |
| 269 | 20230714 | 140500 | 5919233550 | 31650 | 31650 | 31650 | 31600 | 167 |
| 270 | 20230714 | 140400 | 5913948350 | 31650 | 31650 | 31650 | 31600 | 317 |
| 271 | 20230714 | 140300 | 5903927300 | 31650 | 31650 | 31650 | 31600 | 59 |
| 272 | 20230714 | 140200 | 5902060200 | 31650 | 31650 | 31650 | 31650 | 166 |
| 273 | 20230714 | 140100 | 5896806300 | 31650 | 31600 | 31650 | 31600 | 158 |
| 274 | 20230714 | 140000 | 5891808250 | 31600 | 31650 | 31650 | 31600 | 89 |
| 275 | 20230714 | 135900 | 5888992150 | 31600 | 31650 | 31650 | 31600 | 93 |
| 276 | 20230714 | 135800 | 5886049100 | 31650 | 31600 | 31650 | 31600 | 88 |
| 277 | 20230714 | 135700 | 5883267450 | 31650 | 31650 | 31650 | 31600 | 813 |
| 278 | 20230714 | 135600 | 5857572800 | 31600 | 31650 | 31650 | 31600 | 24 |
| 279 | 20230714 | 135500 | 5856813950 | 31650 | 31600 | 31650 | 31600 | 1143 |
| 280 | 20230714 | 135400 | 5820683050 | 31650 | 31650 | 31650 | 31600 | 36 |
| 281 | 20230714 | 135300 | 5819545050 | 31650 | 31600 | 31650 | 31600 | 374 |
| 282 | 20230714 | 135200 | 5807726450 | 31600 | 31600 | 31600 | 31550 | 587 |
| 283 | 20230714 | 135100 | 5789185000 | 31600 | 31600 | 31600 | 31600 | 128 |
| 284 | 20230714 | 135000 | 5785140200 | 31600 | 31600 | 31600 | 31550 | 65 |
| 285 | 20230714 | 134900 | 5783087650 | 31550 | 31500 | 31600 | 31500 | 49 |
| 286 | 20230714 | 134800 | 5781541450 | 31600 | 31550 | 31600 | 31500 | 404 |
| 287 | 20230714 | 134700 | 5768780100 | 31500 | 31600 | 31600 | 31500 | 1202 |
| 288 | 20230714 | 134600 | 5730856750 | 31550 | 31550 | 31600 | 31550 | 1047 |
| 289 | 20230714 | 134500 | 5697823550 | 31600 | 31600 | 31600 | 31550 | 516 |
| 290 | 20230714 | 134400 | 5681518200 | 31600 | 31550 | 31600 | 31550 | 57 |
| 291 | 20230714 | 134300 | 5679719000 | 31550 | 31600 | 31600 | 31550 | 38 |
| 292 | 20230714 | 134200 | 5678519800 | 31550 | 31600 | 31600 | 31550 | 77 |
| 293 | 20230714 | 134100 | 5676089950 | 31550 | 31600 | 31600 | 31550 | 525 |
| 294 | 20230714 | 134000 | 5659525200 | 31600 | 31550 | 31650 | 31500 | 533 |
| 295 | 20230714 | 133900 | 5642720950 | 31550 | 31650 | 31650 | 31550 | 5066 |
| 296 | 20230714 | 133800 | 5482801250 | 31600 | 31600 | 31650 | 31600 | 156 |
| 297 | 20230714 | 133700 | 5477868550 | 31650 | 31650 | 31650 | 31600 | 165 |
| 298 | 20230714 | 133600 | 5472646450 | 31650 | 31650 | 31650 | 31600 | 116 |
| 299 | 20230714 | 133500 | 5468975450 | 31650 | 31600 | 31650 | 31600 | 177 |
| 300 | 20230714 | 133400 | 5463380900 | 31600 | 31650 | 31650 | 31600 | 1091 |
| 301 | 20230714 | 133300 | 5428902650 | 31650 | 31650 | 31650 | 31650 | 23 |
| 302 | 20230714 | 133200 | 5428174700 | 31600 | 31650 | 31650 | 31600 | 196 |
| 303 | 20230714 | 133100 | 5421971800 | 31650 | 31650 | 31650 | 31650 | 322 |
| 304 | 20230714 | 133000 | 5411780500 | 31650 | 31650 | 31650 | 31600 | 58 |
| 305 | 20230714 | 132900 | 5409946850 | 31650 | 31600 | 31650 | 31600 | 13 |
| 306 | 20230714 | 132800 | 5409535700 | 31650 | 31650 | 31650 | 31650 | 11 |
| 307 | 20230714 | 132700 | 5409187550 | 31600 | 31600 | 31650 | 31600 | 1279 |
| 308 | 20230714 | 132600 | 5368763600 | 31700 | 31700 | 31700 | 31600 | 43 |
| 309 | 20230714 | 132500 | 5367400600 | 31700 | 31700 | 31700 | 31600 | 77 |
| 310 | 20230714 | 132400 | 5364962000 | 31700 | 31650 | 31700 | 31650 | 293 |
| 311 | 20230714 | 132300 | 5355686200 | 31650 | 31650 | 31700 | 31650 | 58 |
| 312 | 20230714 | 132200 | 5353850200 | 31650 | 31650 | 31700 | 31650 | 295 |
| 313 | 20230714 | 132100 | 5344509850 | 31650 | 31700 | 31700 | 31600 | 621 |
| 314 | 20230714 | 132000 | 5324844650 | 31700 | 31650 | 31700 | 31650 | 234 |
| 315 | 20230714 | 131900 | 5317432750 | 31600 | 31650 | 31650 | 31600 | 34 |
| 316 | 20230714 | 131800 | 5316356950 | 31600 | 31650 | 31650 | 31600 | 407 |
| 317 | 20230714 | 131700 | 5303476650 | 31650 | 31700 | 31700 | 31600 | 163 |
| 318 | 20230714 | 131600 | 5298315050 | 31650 | 31650 | 31650 | 31600 | 269 |
| 319 | 20230714 | 131500 | 5289801450 | 31650 | 31650 | 31650 | 31600 | 104 |
| 320 | 20230714 | 131400 | 5286511500 | 31650 | 31650 | 31700 | 31600 | 289 |
| 321 | 20230714 | 131300 | 5277361700 | 31650 | 31650 | 31650 | 31650 | 21 |
| 322 | 20230714 | 131200 | 5276697050 | 31650 | 31650 | 31700 | 31600 | 309 |
| 323 | 20230714 | 131100 | 5266914600 | 31650 | 31600 | 31700 | 31600 | 111 |
| 324 | 20230714 | 131000 | 5263399300 | 31700 | 31650 | 31700 | 31600 | 1785 |
| 325 | 20230714 | 130900 | 5206904250 | 31600 | 31600 | 31650 | 31600 | 95 |
| 326 | 20230714 | 130800 | 5203898400 | 31650 | 31600 | 31650 | 31600 | 50 |
| 327 | 20230714 | 130700 | 5202317700 | 31650 | 31650 | 31650 | 31600 | 159 |
| 328 | 20230714 | 130600 | 5197285600 | 31600 | 31650 | 31650 | 31600 | 338 |
| 329 | 20230714 | 130500 | 5186604100 | 31600 | 31600 | 31650 | 31600 | 157 |
| 330 | 20230714 | 130400 | 5181636700 | 31650 | 31650 | 31650 | 31600 | 110 |
| 331 | 20230714 | 130300 | 5178157200 | 31600 | 31650 | 31650 | 31600 | 72 |
| 332 | 20230714 | 130200 | 5175881800 | 31650 | 31600 | 31650 | 31600 | 37 |
| 333 | 20230714 | 130100 | 5174711350 | 31600 | 31650 | 31650 | 31600 | 264 |
| 334 | 20230714 | 130000 | 5166368650 | 31650 | 31600 | 31650 | 31600 | 782 |
| 335 | 20230714 | 125900 | 5141656550 | 31600 | 31600 | 31650 | 31600 | 159 |
| 336 | 20230714 | 125800 | 5136629500 | 31600 | 31600 | 31650 | 31600 | 155 |
| 337 | 20230714 | 125700 | 5131728750 | 31650 | 31650 | 31650 | 31600 | 182 |
| 338 | 20230714 | 125600 | 5125971200 | 31650 | 31600 | 31650 | 31600 | 190 |
| 339 | 20230714 | 125500 | 5119965300 | 31600 | 31650 | 31650 | 31600 | 96 |
| 340 | 20230714 | 125400 | 5116928400 | 31650 | 31650 | 31650 | 31600 | 128 |
| 341 | 20230714 | 125300 | 5112878950 | 31650 | 31650 | 31650 | 31600 | 103 |
| 342 | 20230714 | 125200 | 5109620550 | 31600 | 31600 | 31650 | 31600 | 209 |
| 343 | 20230714 | 125100 | 5103010100 | 31600 | 31600 | 31600 | 31600 | 68 |
| 344 | 20230714 | 125000 | 5100861300 | 31600 | 31600 | 31600 | 31600 | 7 |
| 345 | 20230714 | 124900 | 5100640100 | 31600 | 31600 | 31650 | 31600 | 240 |
| 346 | 20230714 | 124800 | 5093055200 | 31600 | 31600 | 31650 | 31600 | 154 |
| 347 | 20230714 | 124700 | 5088188200 | 31600 | 31600 | 31600 | 31600 | 679 |
| 348 | 20230714 | 124600 | 5066731800 | 31600 | 31600 | 31600 | 31600 | 80 |
| 349 | 20230714 | 124500 | 5064203800 | 31600 | 31600 | 31600 | 31550 | 281 |
| 350 | 20230714 | 124400 | 5055326100 | 31600 | 31550 | 31600 | 31550 | 38 |
| 351 | 20230714 | 124300 | 5054127100 | 31550 | 31550 | 31550 | 31500 | 395 |
| 352 | 20230714 | 124200 | 5041666600 | 31550 | 31550 | 31550 | 31500 | 553 |
| 353 | 20230714 | 124100 | 5024221500 | 31500 | 31550 | 31550 | 31500 | 98 |
| 354 | 20230714 | 124000 | 5021129850 | 31500 | 31550 | 31550 | 31500 | 1352 |
| 355 | 20230714 | 123900 | 4978522550 | 31550 | 31550 | 31550 | 31500 | 222 |
| 356 | 20230714 | 123800 | 4971518950 | 31550 | 31550 | 31550 | 31500 | 508 |
| 357 | 20230714 | 123700 | 4955499150 | 31550 | 31600 | 31600 | 31550 | 650 |
| 358 | 20230714 | 123600 | 4934965800 | 31600 | 31600 | 31600 | 31500 | 180 |
| 359 | 20230714 | 123500 | 4929279850 | 31600 | 31600 | 31600 | 31550 | 2950 |
| 360 | 20230714 | 123400 | 4836196450 | 31600 | 31600 | 31600 | 31600 | 1760 |
| 361 | 20230714 | 123300 | 4780580450 | 31650 | 31600 | 31650 | 31600 | 117 |
| 362 | 20230714 | 123200 | 4776880150 | 31600 | 31600 | 31650 | 31600 | 57 |
| 363 | 20230714 | 123100 | 4775077950 | 31600 | 31600 | 31600 | 31600 | 7 |
| 364 | 20230714 | 123000 | 4774856750 | 31600 | 31600 | 31650 | 31600 | 106 |
| 365 | 20230714 | 122900 | 4771506200 | 31650 | 31600 | 31650 | 31600 | 298 |
| 366 | 20230714 | 122800 | 4762086300 | 31650 | 31600 | 31650 | 31600 | 97 |
| 367 | 20230714 | 122700 | 4759017800 | 31650 | 31600 | 31650 | 31600 | 977 |
| 368 | 20230714 | 122600 | 4728097750 | 31650 | 31650 | 31650 | 31600 | 150 |
| 369 | 20230714 | 122500 | 4723353450 | 31650 | 31600 | 31650 | 31600 | 77 |
| 370 | 20230714 | 122400 | 4720918150 | 31650 | 31600 | 31650 | 31600 | 97 |
| 371 | 20230714 | 122300 | 4717849900 | 31600 | 31600 | 31650 | 31600 | 136 |
| 372 | 20230714 | 122200 | 4713547300 | 31600 | 31600 | 31650 | 31600 | 164 |
| 373 | 20230714 | 122100 | 4708364850 | 31600 | 31600 | 31650 | 31600 | 69 |
| 374 | 20230714 | 122000 | 4706182300 | 31600 | 31600 | 31650 | 31600 | 75 |
| 375 | 20230714 | 121900 | 4703810150 | 31600 | 31600 | 31650 | 31600 | 124 |
| 376 | 20230714 | 121800 | 4699891100 | 31600 | 31550 | 31600 | 31550 | 663 |
| 377 | 20230714 | 121700 | 4678945450 | 31550 | 31600 | 31600 | 31550 | 1511 |
| 378 | 20230714 | 121600 | 4631203300 | 31600 | 31650 | 31650 | 31600 | 325 |
| 379 | 20230714 | 121500 | 4620930300 | 31600 | 31600 | 31600 | 31600 | 99 |
| 380 | 20230714 | 121400 | 4617801900 | 31650 | 31650 | 31650 | 31600 | 179 |
| 381 | 20230714 | 121300 | 4612140550 | 31650 | 31600 | 31650 | 31600 | 165 |
| 382 | 20230714 | 121200 | 4606920500 | 31600 | 31600 | 31600 | 31600 | 49 |
| 383 | 20230714 | 121100 | 4605372100 | 31600 | 31650 | 31650 | 31600 | 75 |
| 384 | 20230714 | 121000 | 4603001650 | 31600 | 31600 | 31600 | 31600 | 559 |
| 385 | 20230714 | 120900 | 4585337250 | 31600 | 31550 | 31600 | 31550 | 451 |
| 386 | 20230714 | 120800 | 4571098650 | 31550 | 31550 | 31600 | 31550 | 216 |
| 387 | 20230714 | 120700 | 4564274650 | 31550 | 31600 | 31600 | 31550 | 226 |
| 388 | 20230714 | 120600 | 4557136600 | 31600 | 31600 | 31600 | 31550 | 37 |
| 389 | 20230714 | 120500 | 4555968950 | 31600 | 31550 | 31600 | 31550 | 86 |
| 390 | 20230714 | 120400 | 4553253150 | 31550 | 31550 | 31600 | 31550 | 117 |
| 391 | 20230714 | 120300 | 4549560050 | 31550 | 31550 | 31550 | 31550 | 145 |
| 392 | 20230714 | 120200 | 4544985300 | 31550 | 31550 | 31550 | 31550 | 182 |
| 393 | 20230714 | 120100 | 4539243200 | 31550 | 31550 | 31550 | 31550 | 36 |
| 394 | 20230714 | 120000 | 4538107400 | 31550 | 31550 | 31600 | 31500 | 472 |
| 395 | 20230714 | 115900 | 4523215850 | 31550 | 31550 | 31600 | 31550 | 102 |
| 396 | 20230714 | 115800 | 4519997650 | 31550 | 31550 | 31550 | 31550 | 100 |
| 397 | 20230714 | 115700 | 4516842650 | 31550 | 31500 | 31550 | 31500 | 175 |
| 398 | 20230714 | 115600 | 4511323400 | 31500 | 31500 | 31550 | 31500 | 556 |
| 399 | 20230714 | 115500 | 4493803950 | 31500 | 31600 | 31600 | 31500 | 279 |
| 400 | 20230714 | 115400 | 4485001650 | 31550 | 31550 | 31600 | 31550 | 50 |
| 401 | 20230714 | 115300 | 4483423650 | 31550 | 31550 | 31600 | 31500 | 221 |
| 402 | 20230714 | 115200 | 4476448200 | 31550 | 31600 | 31600 | 31500 | 348 |
| 403 | 20230714 | 115100 | 4465466750 | 31600 | 31550 | 31600 | 31550 | 205 |
| 404 | 20230714 | 115000 | 4458997350 | 31550 | 31600 | 31600 | 31550 | 2726 |
| 405 | 20230714 | 114900 | 4372913150 | 31600 | 31550 | 31600 | 31550 | 281 |
| 406 | 20230714 | 114800 | 4364035900 | 31550 | 31550 | 31600 | 31550 | 288 |
| 407 | 20230714 | 114700 | 4354938600 | 31550 | 31600 | 31600 | 31550 | 105 |
| 408 | 20230714 | 114600 | 4351622700 | 31550 | 31500 | 31600 | 31500 | 1494 |
| 409 | 20230714 | 114500 | 4304482450 | 31500 | 31500 | 31550 | 31500 | 183 |
| 410 | 20230714 | 114400 | 4298711750 | 31500 | 31550 | 31550 | 31500 | 58 |
| 411 | 20230714 | 114300 | 4296884200 | 31500 | 31550 | 31550 | 31500 | 161 |
| 412 | 20230714 | 114200 | 4291806800 | 31500 | 31500 | 31550 | 31500 | 154 |
| 413 | 20230714 | 114100 | 4286955550 | 31500 | 31500 | 31550 | 31500 | 540 |
| 414 | 20230714 | 114000 | 4269927050 | 31500 | 31500 | 31500 | 31500 | 592 |
| 415 | 20230714 | 113900 | 4251279050 | 31500 | 31500 | 31550 | 31500 | 111 |
| 416 | 20230714 | 113800 | 4247779350 | 31550 | 31500 | 31550 | 31500 | 221 |
| 417 | 20230714 | 113700 | 4240809500 | 31500 | 31500 | 31550 | 31500 | 525 |
| 418 | 20230714 | 113600 | 4224263950 | 31550 | 31500 | 31550 | 31500 | 133 |
| 419 | 20230714 | 113500 | 4220069750 | 31500 | 31550 | 31550 | 31500 | 351 |
| 420 | 20230714 | 113400 | 4208997700 | 31500 | 31550 | 31550 | 31500 | 903 |
| 421 | 20230714 | 113300 | 4180509050 | 31550 | 31550 | 31600 | 31550 | 171 |
| 422 | 20230714 | 113200 | 4175113850 | 31550 | 31550 | 31600 | 31550 | 181 |
| 423 | 20230714 | 113100 | 4169403200 | 31550 | 31550 | 31550 | 31500 | 145 |
| 424 | 20230714 | 113000 | 4164828550 | 31550 | 31500 | 31550 | 31500 | 293 |
| 425 | 20230714 | 112900 | 4155587850 | 31550 | 31600 | 31600 | 31500 | 141 |
| 426 | 20230714 | 112800 | 4151142950 | 31550 | 31600 | 31600 | 31500 | 972 |
| 427 | 20230714 | 112700 | 4120476500 | 31550 | 31550 | 31600 | 31550 | 193 |
| 428 | 20230714 | 112600 | 4114386900 | 31550 | 31600 | 31600 | 31550 | 455 |
| 429 | 20230714 | 112500 | 4100010550 | 31600 | 31600 | 31600 | 31550 | 146 |
| 430 | 20230714 | 112400 | 4095397150 | 31600 | 31600 | 31600 | 31550 | 457 |
| 431 | 20230714 | 112300 | 4080956050 | 31600 | 31600 | 31600 | 31600 | 51 |
| 432 | 20230714 | 112200 | 4079344450 | 31600 | 31550 | 31600 | 31550 | 95 |
| 433 | 20230714 | 112100 | 4076343750 | 31550 | 31550 | 31600 | 31550 | 497 |
| 434 | 20230714 | 112000 | 4060651050 | 31550 | 31600 | 31650 | 31550 | 1250 |
| 435 | 20230714 | 111900 | 4021151350 | 31600 | 31600 | 31650 | 31600 | 56 |
| 436 | 20230714 | 111800 | 4019381700 | 31600 | 31600 | 31650 | 31600 | 465 |
| 437 | 20230714 | 111700 | 4004671550 | 31650 | 31650 | 31650 | 31600 | 3174 |
| 438 | 20230714 | 111600 | 3904214500 | 31650 | 31650 | 31700 | 31650 | 117 |
| 439 | 20230714 | 111500 | 3900508300 | 31650 | 31650 | 31700 | 31650 | 660 |
| 440 | 20230714 | 111400 | 3879588500 | 31650 | 31650 | 31700 | 31650 | 1795 |
| 441 | 20230714 | 111300 | 3822691050 | 31650 | 31650 | 31700 | 31650 | 102 |
| 442 | 20230714 | 111200 | 3819459600 | 31700 | 31650 | 31700 | 31650 | 199 |
| 443 | 20230714 | 111100 | 3813158200 | 31700 | 31600 | 31700 | 31600 | 1696 |
| 444 | 20230714 | 111000 | 3759478500 | 31600 | 31650 | 31650 | 31600 | 146 |
| 445 | 20230714 | 110900 | 3754862950 | 31650 | 31600 | 31650 | 31600 | 110 |
| 446 | 20230714 | 110800 | 3751384150 | 31600 | 31600 | 31650 | 31600 | 944 |
| 447 | 20230714 | 110700 | 3721507950 | 31600 | 31600 | 31650 | 31600 | 111 |
| 448 | 20230714 | 110600 | 3717995350 | 31600 | 31650 | 31650 | 31600 | 246 |
| 449 | 20230714 | 110500 | 3710213000 | 31650 | 31650 | 31650 | 31600 | 56 |
| 450 | 20230714 | 110400 | 3708441150 | 31600 | 31650 | 31650 | 31600 | 90 |
| 451 | 20230714 | 110300 | 3705593950 | 31600 | 31600 | 31600 | 31600 | 86 |
| 452 | 20230714 | 110200 | 3702876350 | 31600 | 31600 | 31650 | 31600 | 1039 |
| 453 | 20230714 | 110100 | 3670043850 | 31600 | 31650 | 31650 | 31600 | 177 |
| 454 | 20230714 | 110000 | 3664445000 | 31600 | 31650 | 31650 | 31600 | 59 |
| 455 | 20230714 | 105900 | 3662579050 | 31600 | 31600 | 31650 | 31600 | 119 |
| 456 | 20230714 | 105800 | 3658817900 | 31650 | 31600 | 31650 | 31600 | 120 |
| 457 | 20230714 | 105700 | 3655025350 | 31600 | 31600 | 31650 | 31600 | 558 |
| 458 | 20230714 | 105600 | 3637391450 | 31650 | 31600 | 31650 | 31600 | 160 |
| 459 | 20230714 | 105500 | 3632332850 | 31600 | 31650 | 31650 | 31600 | 1038 |
| 460 | 20230714 | 105400 | 3599532000 | 31600 | 31600 | 31650 | 31600 | 117 |
| 461 | 20230714 | 105300 | 3595834750 | 31600 | 31600 | 31650 | 31600 | 288 |
| 462 | 20230714 | 105200 | 3586733600 | 31600 | 31600 | 31650 | 31600 | 423 |
| 463 | 20230714 | 105100 | 3573365050 | 31600 | 31650 | 31650 | 31600 | 644 |
| 464 | 20230714 | 105000 | 3552994400 | 31600 | 31600 | 31600 | 31550 | 712 |
| 465 | 20230714 | 104900 | 3530495300 | 31600 | 31600 | 31600 | 31600 | 1046 |
| 466 | 20230714 | 104800 | 3497441700 | 31600 | 31600 | 31650 | 31600 | 37 |
| 467 | 20230714 | 104700 | 3496270950 | 31600 | 31600 | 31600 | 31600 | 75 |
| 468 | 20230714 | 104600 | 3493900950 | 31600 | 31600 | 31650 | 31600 | 54 |
| 469 | 20230714 | 104500 | 3492194500 | 31600 | 31550 | 31600 | 31550 | 311 |
| 470 | 20230714 | 104400 | 3482368150 | 31550 | 31550 | 31600 | 31550 | 287 |
| 471 | 20230714 | 104300 | 3473300850 | 31600 | 31550 | 31600 | 31550 | 478 |
| 472 | 20230714 | 104200 | 3458196400 | 31550 | 31550 | 31600 | 31550 | 22 |
| 473 | 20230714 | 104100 | 3457502250 | 31550 | 31500 | 31600 | 31500 | 331 |
| 474 | 20230714 | 104000 | 3447059550 | 31550 | 31550 | 31600 | 31500 | 678 |
| 475 | 20230714 | 103900 | 3425672400 | 31550 | 31550 | 31600 | 31550 | 278 |
| 476 | 20230714 | 103800 | 3416898300 | 31550 | 31550 | 31600 | 31500 | 2703 |
| 477 | 20230714 | 103700 | 3331665700 | 31600 | 31600 | 31600 | 31550 | 438 |
| 478 | 20230714 | 103600 | 3317835100 | 31550 | 31600 | 31600 | 31550 | 1335 |
| 479 | 20230714 | 103500 | 3275653100 | 31600 | 31650 | 31650 | 31600 | 231 |
| 480 | 20230714 | 103400 | 3268353400 | 31600 | 31600 | 31650 | 31550 | 748 |
| 481 | 20230714 | 103300 | 3244714050 | 31600 | 31600 | 31650 | 31550 | 358 |
| 482 | 20230714 | 103200 | 3233406150 | 31600 | 31600 | 31600 | 31550 | 684 |
| 483 | 20230714 | 103100 | 3211791850 | 31600 | 31600 | 31650 | 31550 | 534 |
| 484 | 20230714 | 103000 | 3194918350 | 31600 | 31600 | 31650 | 31550 | 427 |
| 485 | 20230714 | 102900 | 3181424350 | 31600 | 31600 | 31650 | 31600 | 2223 |
| 486 | 20230714 | 102800 | 3111177500 | 31650 | 31700 | 31700 | 31600 | 446 |
| 487 | 20230714 | 102700 | 3097076000 | 31650 | 31650 | 31700 | 31600 | 1479 |
| 488 | 20230714 | 102600 | 3050265650 | 31650 | 31650 | 31650 | 31650 | 113 |
| 489 | 20230714 | 102500 | 3046689200 | 31650 | 31650 | 31700 | 31650 | 800 |
| 490 | 20230714 | 102400 | 3021369100 | 31650 | 31650 | 31700 | 31650 | 39 |
| 491 | 20230714 | 102300 | 3020134250 | 31650 | 31650 | 31700 | 31650 | 39 |
| 492 | 20230714 | 102200 | 3018899850 | 31650 | 31700 | 31700 | 31650 | 222 |
| 493 | 20230714 | 102100 | 3011863400 | 31650 | 31650 | 31700 | 31650 | 1074 |
| 494 | 20230714 | 102000 | 2977866350 | 31650 | 31650 | 31650 | 31650 | 385 |
| 495 | 20230714 | 101900 | 2965681100 | 31650 | 31650 | 31700 | 31650 | 53 |
| 496 | 20230714 | 101800 | 2964003550 | 31650 | 31650 | 31700 | 31650 | 245 |
| 497 | 20230714 | 101700 | 2956247800 | 31650 | 31650 | 31750 | 31650 | 107 |
| 498 | 20230714 | 101600 | 2952860550 | 31700 | 31700 | 31750 | 31700 | 664 |
| 499 | 20230714 | 101500 | 2931811700 | 31700 | 31750 | 31750 | 31700 | 359 |
| 500 | 20230714 | 101400 | 2920431350 | 31700 | 31700 | 31700 | 31700 | 190 |
| 501 | 20230714 | 101300 | 2914408350 | 31750 | 31700 | 31750 | 31650 | 370 |
| 502 | 20230714 | 101200 | 2902681350 | 31650 | 31700 | 31700 | 31650 | 2124 |
| 503 | 20230714 | 101100 | 2835352200 | 31750 | 31700 | 31750 | 31700 | 409 |
| 504 | 20230714 | 101000 | 2822385600 | 31700 | 31750 | 31750 | 31700 | 421 |
| 505 | 20230714 | 100900 | 2809019700 | 31700 | 31750 | 31750 | 31700 | 313 |
| 506 | 20230714 | 100800 | 2799086500 | 31700 | 31700 | 31750 | 31700 | 205 |
| 507 | 20230714 | 100700 | 2792582600 | 31700 | 31700 | 31750 | 31700 | 44 |
| 508 | 20230714 | 100600 | 2791187700 | 31750 | 31650 | 31750 | 31650 | 190 |
| 509 | 20230714 | 100500 | 2785164800 | 31700 | 31700 | 31750 | 31700 | 1298 |
| 510 | 20230714 | 100400 | 2743998050 | 31700 | 31600 | 31700 | 31500 | 7262 |
| 511 | 20230714 | 100300 | 2514419100 | 31650 | 31600 | 31650 | 31600 | 109 |
| 512 | 20230714 | 100200 | 2510971550 | 31600 | 31600 | 31600 | 31600 | 44 |
| 513 | 20230714 | 100100 | 2509581150 | 31600 | 31600 | 31650 | 31600 | 88 |
| 514 | 20230714 | 100000 | 2506799550 | 31600 | 31650 | 31650 | 31600 | 47 |
| 515 | 20230714 | 095900 | 2505312800 | 31600 | 31600 | 31650 | 31500 | 3563 |
| 516 | 20230714 | 095800 | 2392965050 | 31600 | 31650 | 31650 | 31600 | 496 |
| 517 | 20230714 | 095700 | 2377281700 | 31650 | 31650 | 31650 | 31600 | 450 |
| 518 | 20230714 | 095600 | 2363043350 | 31650 | 31600 | 31650 | 31600 | 107 |
| 519 | 20230714 | 095500 | 2359662000 | 31600 | 31650 | 31650 | 31600 | 396 |
| 520 | 20230714 | 095400 | 2347148300 | 31600 | 31650 | 31650 | 31600 | 843 |
| 521 | 20230714 | 095300 | 2320470300 | 31700 | 31650 | 31700 | 31650 | 89 |
| 522 | 20230714 | 095200 | 2317650450 | 31650 | 31700 | 31700 | 31650 | 152 |
| 523 | 20230714 | 095100 | 2312833000 | 31700 | 31650 | 31700 | 31650 | 2466 |
| 524 | 20230714 | 095000 | 2234661350 | 31650 | 31550 | 31650 | 31500 | 5550 |
| 525 | 20230714 | 094900 | 2059533000 | 31550 | 31550 | 31600 | 31550 | 23 |
| 526 | 20230714 | 094800 | 2058807300 | 31550 | 31650 | 31650 | 31550 | 425 |
| 527 | 20230714 | 094700 | 2045364900 | 31650 | 31650 | 31650 | 31650 | 175 |
| 528 | 20230714 | 094600 | 2039826150 | 31650 | 31650 | 31700 | 31650 | 543 |
| 529 | 20230714 | 094500 | 2022640150 | 31600 | 31550 | 31600 | 31550 | 2446 |
| 530 | 20230714 | 094400 | 1945455900 | 31550 | 31550 | 31550 | 31500 | 1253 |
| 531 | 20230714 | 094300 | 1905946550 | 31550 | 31600 | 31600 | 31550 | 597 |
| 532 | 20230714 | 094200 | 1887082350 | 31600 | 31600 | 31600 | 31600 | 919 |
| 533 | 20230714 | 094100 | 1858041950 | 31600 | 31600 | 31650 | 31600 | 108 |
| 534 | 20230714 | 094000 | 1854627150 | 31600 | 31600 | 31650 | 31600 | 1101 |
| 535 | 20230714 | 093900 | 1819835500 | 31600 | 31600 | 31600 | 31600 | 34 |
| 536 | 20230714 | 093800 | 1818761100 | 31650 | 31600 | 31650 | 31600 | 377 |
| 537 | 20230714 | 093700 | 1806829450 | 31600 | 31650 | 31650 | 31600 | 1683 |
| 538 | 20230714 | 093600 | 1753630400 | 31650 | 31600 | 31650 | 31600 | 180 |
| 539 | 20230714 | 093500 | 1747936600 | 31600 | 31600 | 31650 | 31600 | 378 |
| 540 | 20230714 | 093400 | 1735988600 | 31600 | 31600 | 31650 | 31550 | 1485 |
| 541 | 20230714 | 093300 | 1689027100 | 31600 | 31700 | 31700 | 31600 | 874 |
| 542 | 20230714 | 093200 | 1661338600 | 31750 | 31750 | 31800 | 31700 | 2443 |
| 543 | 20230714 | 093100 | 1583781950 | 31750 | 31650 | 31750 | 31650 | 474 |
| 544 | 20230714 | 093000 | 1568739350 | 31650 | 31750 | 31750 | 31650 | 1150 |
| 545 | 20230714 | 092900 | 1532292150 | 31750 | 31750 | 31750 | 31750 | 524 |
| 546 | 20230714 | 092800 | 1515655150 | 31800 | 31750 | 31800 | 31750 | 154 |
| 547 | 20230714 | 092700 | 1510764800 | 31750 | 31750 | 31800 | 31750 | 925 |
| 548 | 20230714 | 092600 | 1481395900 | 31750 | 31600 | 31750 | 31550 | 3016 |
| 549 | 20230714 | 092500 | 1385810150 | 31600 | 31600 | 31650 | 31600 | 1293 |
| 550 | 20230714 | 092400 | 1344949350 | 31600 | 31600 | 31600 | 31500 | 886 |
| 551 | 20230714 | 092300 | 1316973900 | 31600 | 31600 | 31650 | 31550 | 714 |
| 552 | 20230714 | 092200 | 1294428550 | 31600 | 31550 | 31600 | 31550 | 565 |
| 553 | 20230714 | 092100 | 1276586500 | 31550 | 31500 | 31600 | 31500 | 2651 |
| 554 | 20230714 | 092000 | 1193065700 | 31500 | 31550 | 31600 | 31500 | 1380 |
| 555 | 20230714 | 091900 | 1149559450 | 31550 | 31550 | 31600 | 31550 | 535 |
| 556 | 20230714 | 091800 | 1132658600 | 31550 | 31650 | 31650 | 31550 | 2586 |
| 557 | 20230714 | 091700 | 1051004000 | 31700 | 31650 | 31700 | 31650 | 419 |
| 558 | 20230714 | 091600 | 1037740950 | 31650 | 31650 | 31650 | 31500 | 2601 |
| 559 | 20230714 | 091500 | 955557850 | 31650 | 31700 | 31700 | 31650 | 782 |
| 560 | 20230714 | 091400 | 930790400 | 31700 | 31700 | 31700 | 31700 | 1786 |
| 561 | 20230714 | 091300 | 874174200 | 31750 | 31750 | 31750 | 31700 | 1661 |
| 562 | 20230714 | 091200 | 821486900 | 31700 | 31700 | 31750 | 31700 | 530 |
| 563 | 20230714 | 091100 | 804668900 | 31700 | 31800 | 31800 | 31700 | 955 |
| 564 | 20230714 | 091000 | 774350750 | 31800 | 31750 | 31850 | 31750 | 1539 |
| 565 | 20230714 | 090900 | 725427050 | 31800 | 31750 | 31800 | 31750 | 310 |
| 566 | 20230714 | 090800 | 715570550 | 31750 | 31750 | 31800 | 31750 | 95 |
| 567 | 20230714 | 090700 | 712551050 | 31750 | 31650 | 31800 | 31600 | 1712 |
| 568 | 20230714 | 090600 | 658279800 | 31700 | 31600 | 31700 | 31600 | 348 |
| 569 | 20230714 | 090500 | 647250100 | 31650 | 31700 | 31800 | 31600 | 2326 |
| 570 | 20230714 | 090400 | 573556000 | 31700 | 31800 | 31850 | 31700 | 3921 |
| 571 | 20230714 | 090300 | 449082150 | 31800 | 31850 | 31900 | 31800 | 984 |
| 572 | 20230714 | 090200 | 417738500 | 31900 | 32050 | 32050 | 31900 | 4505 |
| 573 | 20230714 | 090100 | 273792400 | 32000 | 31900 | 32050 | 31900 | 3146 |
| 574 | 20230714 | 090000 | 173208000 | 31800 | 31750 | 31900 | 31750 | 5444 |