31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 183300 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 8094 |
| 3 | 20230714 | 183200 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 4 | 20230714 | 183100 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 5 | 20230714 | 183000 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 6 | 20230714 | 182900 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 7 | 20230714 | 182800 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 8 | 20230714 | 182700 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 9 | 20230714 | 182600 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 10 | 20230714 | 182500 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 11 | 20230714 | 182400 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 12 | 20230714 | 182300 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 13 | 20230714 | 182200 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 14 | 20230714 | 182100 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 15 | 20230714 | 182000 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 16 | 20230714 | 181900 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 17 | 20230714 | 181800 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 18 | 20230714 | 181700 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 19 | 20230714 | 181600 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 20 | 20230714 | 181500 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 21 | 20230714 | 181400 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 22 | 20230714 | 181300 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 23 | 20230714 | 181200 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 24 | 20230714 | 181100 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 25 | 20230714 | 181000 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 26 | 20230714 | 180900 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 27 | 20230714 | 180800 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 28 | 20230714 | 180700 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 29 | 20230714 | 180600 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 30 | 20230714 | 180500 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 31 | 20230714 | 180400 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 32 | 20230714 | 180300 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 8094 |
| 33 | 20230714 | 180200 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 34 | 20230714 | 180100 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 35 | 20230714 | 180000 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 36 | 20230714 | 175900 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 37 | 20230714 | 175800 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 38 | 20230714 | 175700 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 39 | 20230714 | 175600 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 40 | 20230714 | 175500 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 41 | 20230714 | 175400 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 42 | 20230714 | 175300 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 43 | 20230714 | 175200 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 44 | 20230714 | 175100 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 45 | 20230714 | 175000 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 46 | 20230714 | 174900 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 47 | 20230714 | 174800 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 48 | 20230714 | 174700 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 49 | 20230714 | 174600 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 50 | 20230714 | 174500 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 51 | 20230714 | 174400 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 52 | 20230714 | 174300 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 53 | 20230714 | 174200 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 54 | 20230714 | 174100 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 55 | 20230714 | 174000 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 56 | 20230714 | 173900 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 57 | 20230714 | 173800 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 58 | 20230714 | 173700 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 59 | 20230714 | 173600 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 60 | 20230714 | 173500 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 61 | 20230714 | 173400 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 62 | 20230714 | 173300 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 8094 |
| 63 | 20230714 | 173200 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 64 | 20230714 | 173100 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 65 | 20230714 | 173000 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 66 | 20230714 | 172900 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 67 | 20230714 | 172800 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 68 | 20230714 | 172700 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 69 | 20230714 | 172600 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 70 | 20230714 | 172500 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 71 | 20230714 | 172400 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 72 | 20230714 | 172300 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 73 | 20230714 | 172200 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 74 | 20230714 | 172100 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 75 | 20230714 | 172000 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 76 | 20230714 | 171900 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 77 | 20230714 | 171800 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 78 | 20230714 | 171700 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 79 | 20230714 | 171600 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 80 | 20230714 | 171500 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 81 | 20230714 | 171400 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 82 | 20230714 | 171300 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 83 | 20230714 | 171200 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 84 | 20230714 | 171100 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 85 | 20230714 | 171000 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 86 | 20230714 | 170900 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 87 | 20230714 | 170800 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 88 | 20230714 | 170700 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 89 | 20230714 | 170600 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 90 | 20230714 | 170500 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 91 | 20230714 | 170400 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 92 | 20230714 | 170300 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 8094 |
| 93 | 20230714 | 170200 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 94 | 20230714 | 170100 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 95 | 20230714 | 170000 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 96 | 20230714 | 165900 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 97 | 20230714 | 165800 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 98 | 20230714 | 165700 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 99 | 20230714 | 165600 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 100 | 20230714 | 165500 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 101 | 20230714 | 165400 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 102 | 20230714 | 165300 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 103 | 20230714 | 165200 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 104 | 20230714 | 165100 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 105 | 20230714 | 165000 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 106 | 20230714 | 164900 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 107 | 20230714 | 164800 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 108 | 20230714 | 164700 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 109 | 20230714 | 164600 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 110 | 20230714 | 164500 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 111 | 20230714 | 164400 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 112 | 20230714 | 164300 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 113 | 20230714 | 164200 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 114 | 20230714 | 164100 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 115 | 20230714 | 164000 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 116 | 20230714 | 163900 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 117 | 20230714 | 163800 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 118 | 20230714 | 163700 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 119 | 20230714 | 163600 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 120 | 20230714 | 163500 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 121 | 20230714 | 163400 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 122 | 20230714 | 163300 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 8094 |
| 123 | 20230714 | 163200 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 124 | 20230714 | 163100 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 125 | 20230714 | 163000 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 126 | 20230714 | 162900 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 127 | 20230714 | 162800 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 128 | 20230714 | 162700 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 129 | 20230714 | 162600 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 130 | 20230714 | 162500 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 131 | 20230714 | 162400 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 132 | 20230714 | 162300 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 133 | 20230714 | 162200 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 134 | 20230714 | 162100 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 135 | 20230714 | 162000 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 136 | 20230714 | 161900 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 137 | 20230714 | 161800 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 138 | 20230714 | 161700 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 139 | 20230714 | 161600 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 140 | 20230714 | 161500 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 141 | 20230714 | 161400 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 142 | 20230714 | 161300 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 143 | 20230714 | 161200 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 144 | 20230714 | 161100 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 145 | 20230714 | 161000 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 146 | 20230714 | 160900 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 147 | 20230714 | 160800 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 148 | 20230714 | 160700 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 149 | 20230714 | 160600 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 150 | 20230714 | 160500 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 151 | 20230714 | 160400 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 152 | 20230714 | 160300 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 8094 |
| 153 | 20230714 | 160200 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 154 | 20230714 | 160100 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 155 | 20230714 | 160000 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 156 | 20230714 | 155900 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 157 | 20230714 | 155800 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 158 | 20230714 | 155700 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 159 | 20230714 | 155600 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 160 | 20230714 | 155500 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 161 | 20230714 | 155400 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 162 | 20230714 | 155300 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 163 | 20230714 | 155200 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 164 | 20230714 | 155100 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 165 | 20230714 | 155000 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 166 | 20230714 | 154900 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 167 | 20230714 | 154800 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 168 | 20230714 | 154700 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 169 | 20230714 | 154600 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 170 | 20230714 | 154500 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 171 | 20230714 | 154400 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 172 | 20230714 | 154300 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 173 | 20230714 | 154200 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 174 | 20230714 | 154100 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 175 | 20230714 | 154000 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 176 | 20230714 | 153900 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 177 | 20230714 | 153800 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 178 | 20230714 | 153700 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 179 | 20230714 | 153600 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 180 | 20230714 | 153500 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 181 | 20230714 | 153400 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 182 | 20230714 | 153300 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 8094 |
| 183 | 20230714 | 153200 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 184 | 20230714 | 153100 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 185 | 20230714 | 153000 | 9633155150 | 29350 | 29350 | 29350 | 29350 | 8094 |
| 186 | 20230714 | 152900 | 9395596250 | 29300 | 29300 | 29300 | 29300 | 0 |
| 187 | 20230714 | 152800 | 9395596250 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20230714 | 152700 | 9395596250 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20230714 | 152600 | 9395596250 | 29300 | 29300 | 29300 | 29300 | 0 |
| 190 | 20230714 | 152500 | 9395596250 | 29300 | 29300 | 29300 | 29300 | 0 |
| 191 | 20230714 | 152400 | 9395596250 | 29300 | 29300 | 29300 | 29300 | 0 |
| 192 | 20230714 | 152300 | 9395596250 | 29300 | 29300 | 29300 | 29300 | 0 |
| 193 | 20230714 | 152200 | 9395596250 | 29300 | 29300 | 29300 | 29300 | 0 |
| 194 | 20230714 | 152100 | 9395596250 | 29300 | 29300 | 29300 | 29300 | 0 |
| 195 | 20230714 | 152000 | 9395596250 | 29300 | 29300 | 29300 | 29300 | 0 |
| 196 | 20230714 | 151900 | 9395596250 | 29300 | 29150 | 29300 | 29150 | 1051 |
| 197 | 20230714 | 151800 | 9364893950 | 29200 | 29100 | 29200 | 29100 | 347 |
| 198 | 20230714 | 151700 | 9354780050 | 29100 | 29200 | 29200 | 29100 | 624 |
| 199 | 20230714 | 151600 | 9336575900 | 29200 | 29200 | 29200 | 29150 | 153 |
| 200 | 20230714 | 151500 | 9332113150 | 29150 | 29150 | 29200 | 29100 | 660 |
| 201 | 20230714 | 151400 | 9312874950 | 29150 | 29150 | 29150 | 29100 | 509 |
| 202 | 20230714 | 151300 | 9298046600 | 29150 | 29100 | 29150 | 29100 | 517 |
| 203 | 20230714 | 151200 | 9282988400 | 29100 | 29100 | 29150 | 29100 | 368 |
| 204 | 20230714 | 151100 | 9272270850 | 29100 | 29100 | 29150 | 29100 | 351 |
| 205 | 20230714 | 151000 | 9262049450 | 29150 | 29100 | 29150 | 29100 | 654 |
| 206 | 20230714 | 150900 | 9243001800 | 29100 | 29150 | 29200 | 29100 | 1013 |
| 207 | 20230714 | 150800 | 9213456150 | 29150 | 29200 | 29200 | 29150 | 573 |
| 208 | 20230714 | 150700 | 9196736950 | 29200 | 29150 | 29200 | 29150 | 805 |
| 209 | 20230714 | 150600 | 9173260750 | 29150 | 29200 | 29200 | 29150 | 626 |
| 210 | 20230714 | 150500 | 9155003450 | 29150 | 29200 | 29250 | 29150 | 439 |
| 211 | 20230714 | 150400 | 9142191250 | 29200 | 29200 | 29250 | 29150 | 776 |
| 212 | 20230714 | 150300 | 9119545900 | 29200 | 29300 | 29300 | 29200 | 287 |
| 213 | 20230714 | 150200 | 9111151750 | 29300 | 29300 | 29300 | 29250 | 199 |
| 214 | 20230714 | 150100 | 9105322750 | 29300 | 29300 | 29300 | 29200 | 622 |
| 215 | 20230714 | 150000 | 9087122450 | 29250 | 29350 | 29350 | 29250 | 448 |
| 216 | 20230714 | 145900 | 9074010050 | 29300 | 29350 | 29350 | 29300 | 815 |
| 217 | 20230714 | 145800 | 9050122650 | 29300 | 29350 | 29400 | 29300 | 710 |
| 218 | 20230714 | 145700 | 9029276350 | 29350 | 29350 | 29400 | 29350 | 147 |
| 219 | 20230714 | 145600 | 9024955450 | 29350 | 29450 | 29450 | 29350 | 900 |
| 220 | 20230714 | 145500 | 8998494950 | 29450 | 29450 | 29450 | 29400 | 407 |
| 221 | 20230714 | 145400 | 8986526950 | 29400 | 29400 | 29450 | 29400 | 141 |
| 222 | 20230714 | 145300 | 8982376950 | 29400 | 29450 | 29450 | 29400 | 148 |
| 223 | 20230714 | 145200 | 8978020200 | 29450 | 29450 | 29450 | 29400 | 154 |
| 224 | 20230714 | 145100 | 8973486750 | 29350 | 29350 | 29450 | 29350 | 215 |
| 225 | 20230714 | 145000 | 8967165800 | 29400 | 29400 | 29450 | 29350 | 518 |
| 226 | 20230714 | 144900 | 8951934900 | 29400 | 29400 | 29500 | 29400 | 781 |
| 227 | 20230714 | 144800 | 8928907450 | 29450 | 29450 | 29450 | 29350 | 170 |
| 228 | 20230714 | 144700 | 8923903000 | 29400 | 29450 | 29450 | 29350 | 364 |
| 229 | 20230714 | 144600 | 8913199800 | 29350 | 29450 | 29500 | 29350 | 822 |
| 230 | 20230714 | 144500 | 8889000100 | 29400 | 29400 | 29400 | 29350 | 267 |
| 231 | 20230714 | 144400 | 8881150950 | 29350 | 29400 | 29400 | 29350 | 399 |
| 232 | 20230714 | 144300 | 8869421600 | 29350 | 29350 | 29450 | 29350 | 129 |
| 233 | 20230714 | 144200 | 8865631950 | 29400 | 29350 | 29450 | 29350 | 413 |
| 234 | 20230714 | 144100 | 8853480350 | 29400 | 29450 | 29450 | 29350 | 211 |
| 235 | 20230714 | 144000 | 8847278700 | 29400 | 29350 | 29450 | 29350 | 255 |
| 236 | 20230714 | 143900 | 8839783350 | 29400 | 29350 | 29400 | 29350 | 250 |
| 237 | 20230714 | 143800 | 8832435500 | 29400 | 29400 | 29400 | 29350 | 187 |
| 238 | 20230714 | 143700 | 8826938300 | 29400 | 29400 | 29450 | 29350 | 119 |
| 239 | 20230714 | 143600 | 8823439250 | 29400 | 29350 | 29450 | 29350 | 1113 |
| 240 | 20230714 | 143500 | 8790754150 | 29350 | 29400 | 29400 | 29350 | 190 |
| 241 | 20230714 | 143400 | 8785169400 | 29400 | 29400 | 29400 | 29350 | 148 |
| 242 | 20230714 | 143300 | 8780818800 | 29350 | 29400 | 29450 | 29350 | 793 |
| 243 | 20230714 | 143200 | 8757479550 | 29400 | 29350 | 29450 | 29350 | 240 |
| 244 | 20230714 | 143100 | 8750422400 | 29400 | 29300 | 29400 | 29300 | 330 |
| 245 | 20230714 | 143000 | 8740732250 | 29300 | 29350 | 29400 | 29300 | 220 |
| 246 | 20230714 | 142900 | 8734275800 | 29300 | 29300 | 29350 | 29300 | 125 |
| 247 | 20230714 | 142800 | 8730608550 | 29300 | 29300 | 29350 | 29300 | 236 |
| 248 | 20230714 | 142700 | 8723682550 | 29300 | 29300 | 29350 | 29300 | 216 |
| 249 | 20230714 | 142600 | 8717345350 | 29350 | 29350 | 29400 | 29300 | 145 |
| 250 | 20230714 | 142500 | 8713088000 | 29350 | 29250 | 29400 | 29250 | 505 |
| 251 | 20230714 | 142400 | 8698268550 | 29250 | 29300 | 29350 | 29250 | 154 |
| 252 | 20230714 | 142300 | 8693750600 | 29300 | 29250 | 29350 | 29250 | 106 |
| 253 | 20230714 | 142200 | 8690644300 | 29300 | 29300 | 29300 | 29250 | 201 |
| 254 | 20230714 | 142100 | 8684757400 | 29300 | 29200 | 29300 | 29200 | 102 |
| 255 | 20230714 | 142000 | 8681773050 | 29200 | 29150 | 29200 | 29050 | 1331 |
| 256 | 20230714 | 141900 | 8642953750 | 29150 | 29100 | 29200 | 29050 | 730 |
| 257 | 20230714 | 141800 | 8621699400 | 29050 | 29250 | 29300 | 29000 | 3450 |
| 258 | 20230714 | 141700 | 8521204500 | 29250 | 29250 | 29300 | 29250 | 414 |
| 259 | 20230714 | 141600 | 8509086800 | 29300 | 29250 | 29300 | 29250 | 765 |
| 260 | 20230714 | 141500 | 8486704900 | 29300 | 29300 | 29300 | 29250 | 144 |
| 261 | 20230714 | 141400 | 8482486250 | 29250 | 29300 | 29350 | 29250 | 417 |
| 262 | 20230714 | 141300 | 8470256850 | 29350 | 29300 | 29350 | 29300 | 435 |
| 263 | 20230714 | 141200 | 8457506050 | 29350 | 29300 | 29350 | 29300 | 608 |
| 264 | 20230714 | 141100 | 8439690150 | 29300 | 29300 | 29350 | 29300 | 224 |
| 265 | 20230714 | 141000 | 8433119150 | 29300 | 29300 | 29400 | 29300 | 157 |
| 266 | 20230714 | 140900 | 8428511600 | 29300 | 29350 | 29350 | 29300 | 148 |
| 267 | 20230714 | 140800 | 8424171850 | 29350 | 29400 | 29400 | 29350 | 607 |
| 268 | 20230714 | 140700 | 8406343850 | 29400 | 29350 | 29400 | 29350 | 52 |
| 269 | 20230714 | 140600 | 8404816600 | 29350 | 29400 | 29400 | 29350 | 153 |
| 270 | 20230714 | 140500 | 8400320700 | 29350 | 29300 | 29400 | 29300 | 206 |
| 271 | 20230714 | 140400 | 8394276300 | 29400 | 29350 | 29400 | 29300 | 626 |
| 272 | 20230714 | 140300 | 8375904950 | 29300 | 29350 | 29400 | 29300 | 2134 |
| 273 | 20230714 | 140200 | 8313310200 | 29350 | 29350 | 29400 | 29350 | 267 |
| 274 | 20230714 | 140100 | 8305468450 | 29400 | 29400 | 29450 | 29400 | 3306 |
| 275 | 20230714 | 140000 | 8208269250 | 29450 | 29450 | 29450 | 29400 | 342 |
| 276 | 20230714 | 135900 | 8198211750 | 29450 | 29400 | 29450 | 29400 | 814 |
| 277 | 20230714 | 135800 | 8174277650 | 29450 | 29450 | 29500 | 29400 | 4194 |
| 278 | 20230714 | 135700 | 8050775450 | 29500 | 29500 | 29500 | 29450 | 234 |
| 279 | 20230714 | 135600 | 8043880600 | 29450 | 29500 | 29500 | 29450 | 408 |
| 280 | 20230714 | 135500 | 8031864350 | 29500 | 29400 | 29500 | 29400 | 124 |
| 281 | 20230714 | 135400 | 8028210500 | 29450 | 29450 | 29500 | 29450 | 878 |
| 282 | 20230714 | 135300 | 8002345550 | 29500 | 29450 | 29500 | 29450 | 346 |
| 283 | 20230714 | 135200 | 7992139900 | 29500 | 29550 | 29550 | 29450 | 93 |
| 284 | 20230714 | 135100 | 7989393950 | 29500 | 29450 | 29550 | 29450 | 186 |
| 285 | 20230714 | 135000 | 7983906900 | 29500 | 29500 | 29500 | 29450 | 213 |
| 286 | 20230714 | 134900 | 7977630500 | 29500 | 29500 | 29500 | 29450 | 142 |
| 287 | 20230714 | 134800 | 7973444300 | 29500 | 29450 | 29550 | 29450 | 764 |
| 288 | 20230714 | 134700 | 7950944050 | 29550 | 29450 | 29550 | 29450 | 185 |
| 289 | 20230714 | 134600 | 7945488800 | 29450 | 29500 | 29550 | 29450 | 739 |
| 290 | 20230714 | 134500 | 7923689300 | 29500 | 29500 | 29500 | 29450 | 54 |
| 291 | 20230714 | 134400 | 7922096400 | 29500 | 29500 | 29500 | 29450 | 94 |
| 292 | 20230714 | 134300 | 7919326350 | 29500 | 29500 | 29500 | 29450 | 175 |
| 293 | 20230714 | 134200 | 7914164650 | 29500 | 29500 | 29500 | 29450 | 447 |
| 294 | 20230714 | 134100 | 7900995100 | 29500 | 29500 | 29500 | 29450 | 339 |
| 295 | 20230714 | 134000 | 7891000100 | 29500 | 29500 | 29500 | 29450 | 134 |
| 296 | 20230714 | 133900 | 7887047650 | 29500 | 29500 | 29500 | 29450 | 349 |
| 297 | 20230714 | 133800 | 7876752250 | 29450 | 29500 | 29500 | 29450 | 252 |
| 298 | 20230714 | 133700 | 7869318850 | 29500 | 29450 | 29500 | 29450 | 376 |
| 299 | 20230714 | 133600 | 7858228150 | 29500 | 29450 | 29500 | 29400 | 265 |
| 300 | 20230714 | 133500 | 7850423300 | 29450 | 29450 | 29500 | 29400 | 1403 |
| 301 | 20230714 | 133400 | 7809132400 | 29450 | 29450 | 29500 | 29450 | 1138 |
| 302 | 20230714 | 133300 | 7775617050 | 29450 | 29500 | 29500 | 29450 | 907 |
| 303 | 20230714 | 133200 | 7748884750 | 29450 | 29500 | 29550 | 29450 | 966 |
| 304 | 20230714 | 133100 | 7720388550 | 29500 | 29550 | 29550 | 29500 | 176 |
| 305 | 20230714 | 133000 | 7715193650 | 29550 | 29600 | 29600 | 29500 | 179 |
| 306 | 20230714 | 132900 | 7709904800 | 29600 | 29550 | 29600 | 29550 | 315 |
| 307 | 20230714 | 132800 | 7700595350 | 29600 | 29550 | 29600 | 29550 | 173 |
| 308 | 20230714 | 132700 | 7695482100 | 29550 | 29600 | 29600 | 29500 | 62 |
| 309 | 20230714 | 132600 | 7693649050 | 29600 | 29550 | 29600 | 29550 | 547 |
| 310 | 20230714 | 132500 | 7677463800 | 29600 | 29500 | 29600 | 29500 | 851 |
| 311 | 20230714 | 132400 | 7652356800 | 29500 | 29450 | 29500 | 29450 | 549 |
| 312 | 20230714 | 132300 | 7636187450 | 29450 | 29550 | 29550 | 29450 | 1394 |
| 313 | 20230714 | 132200 | 7595106900 | 29500 | 29550 | 29550 | 29500 | 957 |
| 314 | 20230714 | 132100 | 7566858450 | 29550 | 29550 | 29600 | 29500 | 1243 |
| 315 | 20230714 | 132000 | 7530133650 | 29600 | 29600 | 29600 | 29550 | 170 |
| 316 | 20230714 | 131900 | 7525102300 | 29550 | 29600 | 29600 | 29550 | 215 |
| 317 | 20230714 | 131800 | 7518747000 | 29600 | 29600 | 29600 | 29550 | 278 |
| 318 | 20230714 | 131700 | 7510522850 | 29600 | 29550 | 29600 | 29500 | 1182 |
| 319 | 20230714 | 131600 | 7475591700 | 29600 | 29600 | 29600 | 29500 | 838 |
| 320 | 20230714 | 131500 | 7450827000 | 29600 | 29650 | 29650 | 29600 | 1423 |
| 321 | 20230714 | 131400 | 7408705850 | 29650 | 29650 | 29650 | 29600 | 192 |
| 322 | 20230714 | 131300 | 7403014950 | 29650 | 29650 | 29650 | 29600 | 1174 |
| 323 | 20230714 | 131200 | 7368253100 | 29650 | 29650 | 29700 | 29600 | 433 |
| 324 | 20230714 | 131100 | 7355411050 | 29700 | 29700 | 29700 | 29600 | 2366 |
| 325 | 20230714 | 131000 | 7285255450 | 29700 | 29650 | 29700 | 29650 | 952 |
| 326 | 20230714 | 130900 | 7257013300 | 29600 | 29700 | 29700 | 29600 | 2662 |
| 327 | 20230714 | 130800 | 7178056150 | 29750 | 29650 | 29750 | 29650 | 4815 |
| 328 | 20230714 | 130700 | 7035093650 | 29700 | 29600 | 29700 | 29550 | 5679 |
| 329 | 20230714 | 130600 | 6866841250 | 29600 | 29400 | 29600 | 29400 | 12369 |
| 330 | 20230714 | 130500 | 6502029600 | 29450 | 29400 | 29450 | 29400 | 273 |
| 331 | 20230714 | 130400 | 6493991000 | 29450 | 29450 | 29450 | 29400 | 87 |
| 332 | 20230714 | 130300 | 6491430950 | 29450 | 29400 | 29450 | 29400 | 161 |
| 333 | 20230714 | 130200 | 6486690500 | 29450 | 29400 | 29450 | 29400 | 203 |
| 334 | 20230714 | 130100 | 6480712250 | 29400 | 29450 | 29450 | 29400 | 184 |
| 335 | 20230714 | 130000 | 6475301650 | 29450 | 29450 | 29450 | 29400 | 388 |
| 336 | 20230714 | 125900 | 6463892850 | 29450 | 29400 | 29450 | 29400 | 166 |
| 337 | 20230714 | 125800 | 6459012150 | 29400 | 29400 | 29400 | 29400 | 606 |
| 338 | 20230714 | 125700 | 6441195750 | 29400 | 29400 | 29450 | 29400 | 1255 |
| 339 | 20230714 | 125600 | 6404286550 | 29400 | 29450 | 29450 | 29400 | 598 |
| 340 | 20230714 | 125500 | 6386701200 | 29400 | 29450 | 29450 | 29400 | 16 |
| 341 | 20230714 | 125400 | 6386230750 | 29450 | 29400 | 29450 | 29400 | 728 |
| 342 | 20230714 | 125300 | 6364824650 | 29450 | 29400 | 29450 | 29400 | 219 |
| 343 | 20230714 | 125200 | 6358383550 | 29450 | 29400 | 29450 | 29400 | 453 |
| 344 | 20230714 | 125100 | 6345062700 | 29400 | 29400 | 29450 | 29400 | 616 |
| 345 | 20230714 | 125000 | 6326933150 | 29400 | 29400 | 29450 | 29400 | 148 |
| 346 | 20230714 | 124900 | 6322581600 | 29450 | 29400 | 29450 | 29400 | 795 |
| 347 | 20230714 | 124800 | 6299169000 | 29400 | 29400 | 29450 | 29400 | 546 |
| 348 | 20230714 | 124700 | 6283101450 | 29450 | 29450 | 29450 | 29400 | 75 |
| 349 | 20230714 | 124600 | 6280895700 | 29400 | 29400 | 29450 | 29350 | 1246 |
| 350 | 20230714 | 124500 | 6244259950 | 29350 | 29350 | 29400 | 29300 | 1460 |
| 351 | 20230714 | 124400 | 6201408750 | 29350 | 29250 | 29350 | 29250 | 2807 |
| 352 | 20230714 | 124300 | 6119154000 | 29300 | 29300 | 29300 | 29250 | 204 |
| 353 | 20230714 | 124200 | 6113177300 | 29300 | 29250 | 29300 | 29250 | 2765 |
| 354 | 20230714 | 124100 | 6032175750 | 29300 | 29250 | 29300 | 29250 | 99 |
| 355 | 20230714 | 124000 | 6029275150 | 29250 | 29250 | 29300 | 29250 | 126 |
| 356 | 20230714 | 123900 | 6025587450 | 29300 | 29250 | 29300 | 29250 | 181 |
| 357 | 20230714 | 123800 | 6020284350 | 29300 | 29300 | 29300 | 29250 | 162 |
| 358 | 20230714 | 123700 | 6015538350 | 29300 | 29300 | 29300 | 29300 | 82 |
| 359 | 20230714 | 123600 | 6013135750 | 29300 | 29250 | 29300 | 29250 | 163 |
| 360 | 20230714 | 123500 | 6008361750 | 29300 | 29300 | 29300 | 29250 | 568 |
| 361 | 20230714 | 123400 | 5991725350 | 29250 | 29300 | 29300 | 29250 | 55 |
| 362 | 20230714 | 123300 | 5990114450 | 29300 | 29250 | 29300 | 29250 | 221 |
| 363 | 20230714 | 123200 | 5983639850 | 29250 | 29250 | 29300 | 29250 | 53 |
| 364 | 20230714 | 123100 | 5982089250 | 29200 | 29200 | 29300 | 29200 | 399 |
| 365 | 20230714 | 123000 | 5970421250 | 29200 | 29250 | 29300 | 29200 | 505 |
| 366 | 20230714 | 122900 | 5955648550 | 29250 | 29250 | 29250 | 29200 | 35 |
| 367 | 20230714 | 122800 | 5954625250 | 29250 | 29250 | 29250 | 29250 | 149 |
| 368 | 20230714 | 122700 | 5950267000 | 29250 | 29200 | 29250 | 29200 | 162 |
| 369 | 20230714 | 122600 | 5945529250 | 29250 | 29250 | 29250 | 29200 | 55 |
| 370 | 20230714 | 122500 | 5943921150 | 29250 | 29250 | 29300 | 29250 | 392 |
| 371 | 20230714 | 122400 | 5932450100 | 29300 | 29150 | 29300 | 29150 | 159 |
| 372 | 20230714 | 122300 | 5927793350 | 29300 | 29250 | 29300 | 29200 | 1417 |
| 373 | 20230714 | 122200 | 5886382050 | 29250 | 29250 | 29300 | 29250 | 173 |
| 374 | 20230714 | 122100 | 5881314500 | 29250 | 29200 | 29300 | 29200 | 366 |
| 375 | 20230714 | 122000 | 5870595500 | 29250 | 29250 | 29250 | 29250 | 46 |
| 376 | 20230714 | 121900 | 5869250000 | 29250 | 29250 | 29300 | 29250 | 487 |
| 377 | 20230714 | 121800 | 5855001150 | 29250 | 29200 | 29250 | 29200 | 215 |
| 378 | 20230714 | 121700 | 5848713150 | 29250 | 29250 | 29250 | 29250 | 7 |
| 379 | 20230714 | 121600 | 5848508400 | 29250 | 29250 | 29250 | 29250 | 235 |
| 380 | 20230714 | 121500 | 5841634650 | 29300 | 29250 | 29300 | 29250 | 99 |
| 381 | 20230714 | 121400 | 5838736850 | 29300 | 29250 | 29300 | 29250 | 500 |
| 382 | 20230714 | 121300 | 5824098050 | 29250 | 29250 | 29300 | 29250 | 220 |
| 383 | 20230714 | 121200 | 5817657950 | 29250 | 29250 | 29300 | 29250 | 883 |
| 384 | 20230714 | 121100 | 5791825400 | 29300 | 29300 | 29300 | 29300 | 134 |
| 385 | 20230714 | 121000 | 5787899200 | 29250 | 29300 | 29300 | 29250 | 188 |
| 386 | 20230714 | 120900 | 5782395000 | 29250 | 29250 | 29300 | 29250 | 151 |
| 387 | 20230714 | 120800 | 5777971000 | 29300 | 29250 | 29300 | 29250 | 133 |
| 388 | 20230714 | 120700 | 5774074650 | 29300 | 29300 | 29300 | 29250 | 220 |
| 389 | 20230714 | 120600 | 5767630650 | 29250 | 29300 | 29300 | 29250 | 189 |
| 390 | 20230714 | 120500 | 5762095000 | 29250 | 29300 | 29300 | 29250 | 113 |
| 391 | 20230714 | 120400 | 5758784250 | 29250 | 29300 | 29300 | 29250 | 102 |
| 392 | 20230714 | 120300 | 5755796150 | 29250 | 29300 | 29300 | 29250 | 80 |
| 393 | 20230714 | 120200 | 5753454150 | 29250 | 29250 | 29300 | 29250 | 160 |
| 394 | 20230714 | 120100 | 5748768650 | 29250 | 29250 | 29250 | 29250 | 131 |
| 395 | 20230714 | 120000 | 5744936900 | 29250 | 29250 | 29300 | 29250 | 613 |
| 396 | 20230714 | 115900 | 5727002150 | 29250 | 29250 | 29300 | 29250 | 640 |
| 397 | 20230714 | 115800 | 5708263250 | 29250 | 29250 | 29300 | 29250 | 164 |
| 398 | 20230714 | 115700 | 5703460900 | 29250 | 29250 | 29300 | 29250 | 704 |
| 399 | 20230714 | 115600 | 5682863850 | 29250 | 29250 | 29300 | 29250 | 671 |
| 400 | 20230714 | 115500 | 5663230250 | 29250 | 29300 | 29300 | 29250 | 1011 |
| 401 | 20230714 | 115400 | 5633610700 | 29250 | 29250 | 29300 | 29250 | 512 |
| 402 | 20230714 | 115300 | 5618610700 | 29250 | 29250 | 29300 | 29250 | 497 |
| 403 | 20230714 | 115200 | 5604066150 | 29300 | 29250 | 29300 | 29250 | 301 |
| 404 | 20230714 | 115100 | 5595250700 | 29250 | 29250 | 29300 | 29250 | 421 |
| 405 | 20230714 | 115000 | 5582936000 | 29300 | 29150 | 29350 | 29150 | 10292 |
| 406 | 20230714 | 114900 | 5281719600 | 29100 | 29100 | 29100 | 29100 | 80 |
| 407 | 20230714 | 114800 | 5279391600 | 29100 | 29050 | 29150 | 29050 | 180 |
| 408 | 20230714 | 114700 | 5274153050 | 29150 | 29100 | 29150 | 29050 | 464 |
| 409 | 20230714 | 114600 | 5260643100 | 29100 | 29100 | 29150 | 29050 | 92 |
| 410 | 20230714 | 114500 | 5257965200 | 29150 | 29000 | 29200 | 29000 | 957 |
| 411 | 20230714 | 114400 | 5230085550 | 29100 | 29050 | 29100 | 29000 | 379 |
| 412 | 20230714 | 114300 | 5219063400 | 29050 | 29050 | 29100 | 29050 | 159 |
| 413 | 20230714 | 114200 | 5214439200 | 29050 | 29000 | 29100 | 29000 | 326 |
| 414 | 20230714 | 114100 | 5204966950 | 29100 | 29050 | 29100 | 29000 | 241 |
| 415 | 20230714 | 114000 | 5197961350 | 29000 | 29000 | 29050 | 29000 | 121 |
| 416 | 20230714 | 113900 | 5194447150 | 29050 | 29000 | 29100 | 28950 | 479 |
| 417 | 20230714 | 113800 | 5180555100 | 29000 | 29000 | 29100 | 29000 | 203 |
| 418 | 20230714 | 113700 | 5174659100 | 29000 | 29000 | 29050 | 29000 | 272 |
| 419 | 20230714 | 113600 | 5166763900 | 29000 | 29000 | 29050 | 29000 | 36 |
| 420 | 20230714 | 113500 | 5165718800 | 29050 | 28950 | 29100 | 28950 | 179 |
| 421 | 20230714 | 113400 | 5160532150 | 29100 | 29000 | 29100 | 28950 | 563 |
| 422 | 20230714 | 113300 | 5144199000 | 29000 | 29100 | 29100 | 29000 | 106 |
| 423 | 20230714 | 113200 | 5141120150 | 29050 | 29050 | 29100 | 28950 | 986 |
| 424 | 20230714 | 113100 | 5112525650 | 29050 | 29050 | 29100 | 29050 | 345 |
| 425 | 20230714 | 113000 | 5102493950 | 29050 | 29050 | 29150 | 29050 | 167 |
| 426 | 20230714 | 112900 | 5097640650 | 29100 | 29000 | 29150 | 29000 | 220 |
| 427 | 20230714 | 112800 | 5091237650 | 29000 | 29050 | 29100 | 29000 | 277 |
| 428 | 20230714 | 112700 | 5083191750 | 29000 | 29100 | 29100 | 29000 | 490 |
| 429 | 20230714 | 112600 | 5068959050 | 29050 | 29000 | 29150 | 29000 | 277 |
| 430 | 20230714 | 112500 | 5060907750 | 29100 | 29000 | 29100 | 28950 | 829 |
| 431 | 20230714 | 112400 | 5036824300 | 29000 | 29000 | 29050 | 29000 | 210 |
| 432 | 20230714 | 112300 | 5030733650 | 29050 | 28950 | 29100 | 28950 | 261 |
| 433 | 20230714 | 112200 | 5023153000 | 29000 | 29000 | 29000 | 28950 | 452 |
| 434 | 20230714 | 112100 | 5010056300 | 28950 | 29000 | 29050 | 28950 | 212 |
| 435 | 20230714 | 112000 | 5003908850 | 29000 | 29000 | 29100 | 29000 | 1261 |
| 436 | 20230714 | 111900 | 4967313650 | 29000 | 29050 | 29050 | 29000 | 103 |
| 437 | 20230714 | 111800 | 4964323050 | 29050 | 29000 | 29050 | 29000 | 1149 |
| 438 | 20230714 | 111700 | 4930993500 | 29050 | 29000 | 29100 | 29000 | 542 |
| 439 | 20230714 | 111600 | 4915259300 | 29000 | 29050 | 29100 | 29000 | 145 |
| 440 | 20230714 | 111500 | 4911045300 | 29050 | 29050 | 29150 | 29050 | 189 |
| 441 | 20230714 | 111400 | 4905546450 | 29050 | 29050 | 29150 | 29050 | 707 |
| 442 | 20230714 | 111300 | 4884977750 | 29050 | 29100 | 29100 | 29050 | 76 |
| 443 | 20230714 | 111200 | 4882766750 | 29100 | 29050 | 29100 | 29050 | 166 |
| 444 | 20230714 | 111100 | 4877937150 | 29050 | 29100 | 29150 | 29050 | 1139 |
| 445 | 20230714 | 111000 | 4844806850 | 29150 | 29100 | 29150 | 29050 | 584 |
| 446 | 20230714 | 110900 | 4827808350 | 29150 | 29100 | 29150 | 29100 | 439 |
| 447 | 20230714 | 110800 | 4815022650 | 29100 | 29150 | 29200 | 29100 | 524 |
| 448 | 20230714 | 110700 | 4799746150 | 29150 | 29150 | 29200 | 29100 | 498 |
| 449 | 20230714 | 110600 | 4785233100 | 29100 | 29100 | 29150 | 29100 | 171 |
| 450 | 20230714 | 110500 | 4780250300 | 29100 | 29100 | 29150 | 29100 | 72 |
| 451 | 20230714 | 110400 | 4778155000 | 29100 | 29100 | 29150 | 29050 | 381 |
| 452 | 20230714 | 110300 | 4767068450 | 29100 | 29100 | 29150 | 29100 | 694 |
| 453 | 20230714 | 110200 | 4746862650 | 29150 | 29200 | 29250 | 29100 | 1860 |
| 454 | 20230714 | 110100 | 4692588750 | 29200 | 29250 | 29300 | 29200 | 861 |
| 455 | 20230714 | 110000 | 4667402450 | 29250 | 29250 | 29300 | 29250 | 260 |
| 456 | 20230714 | 105900 | 4659785150 | 29250 | 29250 | 29300 | 29250 | 599 |
| 457 | 20230714 | 105800 | 4642239950 | 29250 | 29300 | 29300 | 29250 | 209 |
| 458 | 20230714 | 105700 | 4636121600 | 29300 | 29250 | 29300 | 29250 | 535 |
| 459 | 20230714 | 105600 | 4620459950 | 29250 | 29250 | 29350 | 29250 | 187 |
| 460 | 20230714 | 105500 | 4614982600 | 29250 | 29300 | 29350 | 29250 | 561 |
| 461 | 20230714 | 105400 | 4598543100 | 29300 | 29350 | 29350 | 29250 | 1317 |
| 462 | 20230714 | 105300 | 4559935650 | 29350 | 29300 | 29350 | 29300 | 394 |
| 463 | 20230714 | 105200 | 4548378150 | 29300 | 29300 | 29350 | 29300 | 137 |
| 464 | 20230714 | 105100 | 4544359500 | 29300 | 29300 | 29350 | 29300 | 627 |
| 465 | 20230714 | 105000 | 4525974800 | 29300 | 29300 | 29350 | 29300 | 438 |
| 466 | 20230714 | 104900 | 4513133800 | 29300 | 29250 | 29350 | 29250 | 277 |
| 467 | 20230714 | 104800 | 4505017850 | 29300 | 29300 | 29300 | 29250 | 444 |
| 468 | 20230714 | 104700 | 4492009250 | 29300 | 29250 | 29300 | 29250 | 169 |
| 469 | 20230714 | 104600 | 4487058300 | 29250 | 29250 | 29300 | 29250 | 779 |
| 470 | 20230714 | 104500 | 4464267000 | 29300 | 29300 | 29350 | 29250 | 556 |
| 471 | 20230714 | 104400 | 4447975650 | 29300 | 29250 | 29300 | 29250 | 750 |
| 472 | 20230714 | 104300 | 4426001100 | 29300 | 29300 | 29350 | 29250 | 1356 |
| 473 | 20230714 | 104200 | 4386278900 | 29250 | 29200 | 29350 | 29200 | 2515 |
| 474 | 20230714 | 104100 | 4312542750 | 29200 | 29200 | 29250 | 29200 | 175 |
| 475 | 20230714 | 104000 | 4307425500 | 29200 | 29200 | 29250 | 29200 | 739 |
| 476 | 20230714 | 103900 | 4285819550 | 29200 | 29100 | 29250 | 29100 | 1012 |
| 477 | 20230714 | 103800 | 4256300100 | 29150 | 29100 | 29150 | 29100 | 241 |
| 478 | 20230714 | 103700 | 4249277600 | 29150 | 29100 | 29150 | 29050 | 384 |
| 479 | 20230714 | 103600 | 4238094550 | 29100 | 29100 | 29150 | 29050 | 305 |
| 480 | 20230714 | 103500 | 4229214800 | 29050 | 29100 | 29100 | 29050 | 296 |
| 481 | 20230714 | 103400 | 4220606900 | 29100 | 29100 | 29200 | 29050 | 310 |
| 482 | 20230714 | 103300 | 4211584050 | 29050 | 29050 | 29200 | 29000 | 327 |
| 483 | 20230714 | 103200 | 4202054000 | 29050 | 29050 | 29100 | 29050 | 349 |
| 484 | 20230714 | 103100 | 4191908300 | 29000 | 29000 | 29100 | 29000 | 370 |
| 485 | 20230714 | 103000 | 4181163600 | 29000 | 29000 | 29100 | 29000 | 400 |
| 486 | 20230714 | 102900 | 4169538000 | 29100 | 29000 | 29100 | 28950 | 782 |
| 487 | 20230714 | 102800 | 4146825650 | 29000 | 28950 | 29050 | 28950 | 307 |
| 488 | 20230714 | 102700 | 4137921200 | 29000 | 28950 | 29050 | 28950 | 703 |
| 489 | 20230714 | 102600 | 4117531550 | 29050 | 29100 | 29100 | 28950 | 368 |
| 490 | 20230714 | 102500 | 4106852400 | 28850 | 28950 | 29100 | 28850 | 1060 |
| 491 | 20230714 | 102400 | 4076199550 | 29100 | 28950 | 29100 | 28950 | 573 |
| 492 | 20230714 | 102300 | 4059569350 | 29150 | 29150 | 29200 | 28650 | 5586 |
| 493 | 20230714 | 102200 | 3897967850 | 29200 | 29250 | 29250 | 29150 | 823 |
| 494 | 20230714 | 102100 | 3873965350 | 29250 | 29200 | 29250 | 29150 | 1219 |
| 495 | 20230714 | 102000 | 3838364700 | 29200 | 29200 | 29300 | 29200 | 866 |
| 496 | 20230714 | 101900 | 3813072800 | 29200 | 29300 | 29350 | 29200 | 878 |
| 497 | 20230714 | 101800 | 3787348000 | 29200 | 29200 | 29300 | 29200 | 869 |
| 498 | 20230714 | 101700 | 3761942400 | 29200 | 29200 | 29300 | 29200 | 163 |
| 499 | 20230714 | 101600 | 3757176200 | 29200 | 29200 | 29250 | 29200 | 168 |
| 500 | 20230714 | 101500 | 3752264050 | 29200 | 29300 | 29300 | 29150 | 817 |
| 501 | 20230714 | 101400 | 3728355800 | 29300 | 29250 | 29350 | 29200 | 1319 |
| 502 | 20230714 | 101300 | 3689770800 | 29250 | 29300 | 29350 | 29250 | 444 |
| 503 | 20230714 | 101200 | 3676772600 | 29350 | 29200 | 29350 | 29200 | 753 |
| 504 | 20230714 | 101100 | 3654732550 | 29300 | 29200 | 29300 | 29200 | 250 |
| 505 | 20230714 | 101000 | 3647425050 | 29200 | 29250 | 29300 | 29200 | 416 |
| 506 | 20230714 | 100900 | 3635254200 | 29250 | 29300 | 29350 | 29250 | 2310 |
| 507 | 20230714 | 100800 | 3567593150 | 29300 | 29350 | 29350 | 29250 | 1497 |
| 508 | 20230714 | 100700 | 3523701800 | 29350 | 29350 | 29350 | 29300 | 2179 |
| 509 | 20230714 | 100600 | 3459781300 | 29350 | 29300 | 29450 | 29300 | 5431 |
| 510 | 20230714 | 100500 | 3300066350 | 29300 | 29400 | 29400 | 29300 | 1320 |
| 511 | 20230714 | 100400 | 3261331050 | 29350 | 29300 | 29350 | 29250 | 1235 |
| 512 | 20230714 | 100300 | 3225111450 | 29300 | 29350 | 29400 | 29250 | 1893 |
| 513 | 20230714 | 100200 | 3169631200 | 29400 | 29050 | 29400 | 29050 | 12460 |
| 514 | 20230714 | 100100 | 2805268800 | 29000 | 29050 | 29100 | 29000 | 489 |
| 515 | 20230714 | 100000 | 2791066400 | 29100 | 29000 | 29100 | 29000 | 229 |
| 516 | 20230714 | 095900 | 2784411800 | 29000 | 29000 | 29000 | 28950 | 282 |
| 517 | 20230714 | 095800 | 2776240150 | 28950 | 28900 | 29000 | 28900 | 962 |
| 518 | 20230714 | 095700 | 2748387700 | 28900 | 28950 | 29000 | 28900 | 551 |
| 519 | 20230714 | 095600 | 2732438350 | 28900 | 28950 | 29000 | 28900 | 817 |
| 520 | 20230714 | 095500 | 2708789000 | 28900 | 28900 | 28950 | 28900 | 599 |
| 521 | 20230714 | 095400 | 2691454100 | 28900 | 29000 | 29100 | 28900 | 1848 |
| 522 | 20230714 | 095300 | 2637868300 | 29000 | 29000 | 29100 | 29000 | 92 |
| 523 | 20230714 | 095200 | 2635194800 | 29000 | 29150 | 29150 | 29000 | 1096 |
| 524 | 20230714 | 095100 | 2603378750 | 29100 | 29050 | 29100 | 29050 | 835 |
| 525 | 20230714 | 095000 | 2579090100 | 29100 | 29200 | 29250 | 29050 | 3298 |
| 526 | 20230714 | 094900 | 2482935950 | 29200 | 29150 | 29300 | 29150 | 3316 |
| 527 | 20230714 | 094800 | 2385972050 | 29200 | 29100 | 29250 | 29000 | 3513 |
| 528 | 20230714 | 094700 | 2283582250 | 29100 | 28950 | 29100 | 28900 | 3254 |
| 529 | 20230714 | 094600 | 2189128500 | 29000 | 28950 | 29000 | 28850 | 1164 |
| 530 | 20230714 | 094500 | 2155452950 | 28900 | 28700 | 28950 | 28700 | 2119 |
| 531 | 20230714 | 094400 | 2094378200 | 28800 | 28800 | 28800 | 28700 | 266 |
| 532 | 20230714 | 094300 | 2086727600 | 28750 | 28750 | 28800 | 28700 | 1735 |
| 533 | 20230714 | 094200 | 2036845500 | 28800 | 28750 | 28850 | 28750 | 189 |
| 534 | 20230714 | 094100 | 2031402050 | 28900 | 28800 | 28900 | 28750 | 610 |
| 535 | 20230714 | 094000 | 2013833350 | 28800 | 28900 | 28900 | 28800 | 1483 |
| 536 | 20230714 | 093900 | 1971013900 | 28900 | 28900 | 28950 | 28900 | 563 |
| 537 | 20230714 | 093800 | 1954726850 | 28900 | 28900 | 28950 | 28900 | 429 |
| 538 | 20230714 | 093700 | 1942327000 | 28950 | 28800 | 29000 | 28800 | 770 |
| 539 | 20230714 | 093600 | 1920048700 | 28800 | 28800 | 28900 | 28750 | 602 |
| 540 | 20230714 | 093500 | 1902694550 | 28850 | 28850 | 28850 | 28750 | 92 |
| 541 | 20230714 | 093400 | 1900048550 | 28900 | 28750 | 28950 | 28750 | 313 |
| 542 | 20230714 | 093300 | 1891041800 | 28900 | 28850 | 28900 | 28800 | 671 |
| 543 | 20230714 | 093200 | 1871696700 | 28800 | 28800 | 28850 | 28800 | 1018 |
| 544 | 20230714 | 093100 | 1842372800 | 28800 | 28700 | 28850 | 28700 | 918 |
| 545 | 20230714 | 093000 | 1815978650 | 28700 | 28750 | 28850 | 28650 | 3295 |
| 546 | 20230714 | 092900 | 1721419850 | 28750 | 28800 | 28900 | 28750 | 2206 |
| 547 | 20230714 | 092800 | 1657893400 | 28850 | 28900 | 28950 | 28850 | 2859 |
| 548 | 20230714 | 092700 | 1575305000 | 28900 | 29000 | 29100 | 28900 | 1631 |
| 549 | 20230714 | 092600 | 1528007000 | 29000 | 29100 | 29100 | 29000 | 2654 |
| 550 | 20230714 | 092500 | 1450890050 | 29100 | 29050 | 29100 | 29050 | 461 |
| 551 | 20230714 | 092400 | 1437487600 | 29050 | 29050 | 29100 | 29000 | 1838 |
| 552 | 20230714 | 092300 | 1384117650 | 29050 | 29000 | 29050 | 29000 | 1100 |
| 553 | 20230714 | 092200 | 1352188050 | 29000 | 29100 | 29100 | 29000 | 1993 |
| 554 | 20230714 | 092100 | 1294319100 | 29050 | 29000 | 29100 | 29000 | 2257 |
| 555 | 20230714 | 092000 | 1228731800 | 29050 | 29000 | 29100 | 29000 | 2199 |
| 556 | 20230714 | 091900 | 1164892050 | 29000 | 28900 | 29000 | 28900 | 1988 |
| 557 | 20230714 | 091800 | 1107390250 | 28900 | 28900 | 28950 | 28850 | 1367 |
| 558 | 20230714 | 091700 | 1067860450 | 28900 | 28850 | 28950 | 28850 | 747 |
| 559 | 20230714 | 091600 | 1046265550 | 28850 | 28800 | 28950 | 28800 | 1373 |
| 560 | 20230714 | 091500 | 1006696850 | 28850 | 28800 | 28900 | 28800 | 1429 |
| 561 | 20230714 | 091400 | 965478050 | 28800 | 28900 | 29050 | 28800 | 3142 |
| 562 | 20230714 | 091300 | 874530600 | 28900 | 29100 | 29100 | 28900 | 2417 |
| 563 | 20230714 | 091200 | 804485450 | 29050 | 28900 | 29100 | 28900 | 5145 |
| 564 | 20230714 | 091100 | 655316200 | 28900 | 28850 | 28900 | 28800 | 604 |
| 565 | 20230714 | 091000 | 637882350 | 28900 | 28750 | 28900 | 28750 | 749 |
| 566 | 20230714 | 090900 | 616274100 | 28750 | 28850 | 28900 | 28750 | 1243 |
| 567 | 20230714 | 090800 | 580402400 | 28850 | 28850 | 28900 | 28850 | 1859 |
| 568 | 20230714 | 090700 | 526735550 | 28850 | 28900 | 28900 | 28700 | 1698 |
| 569 | 20230714 | 090600 | 477834850 | 28900 | 28600 | 28900 | 28550 | 5693 |
| 570 | 20230714 | 090500 | 314562800 | 28600 | 28650 | 28700 | 28600 | 104 |
| 571 | 20230714 | 090400 | 311583750 | 28650 | 28600 | 28700 | 28500 | 1377 |
| 572 | 20230714 | 090300 | 272263550 | 28500 | 28750 | 28800 | 28500 | 3378 |
| 573 | 20230714 | 090200 | 175551900 | 28700 | 28550 | 28750 | 28550 | 604 |
| 574 | 20230714 | 090100 | 158225000 | 28750 | 28600 | 28750 | 28550 | 3088 |
| 575 | 20230714 | 090000 | 69836750 | 28600 | 28600 | 28600 | 28550 | 2441 |