31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 183600 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 2303 |
| 3 | 20230714 | 183500 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20230714 | 183400 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20230714 | 183300 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20230714 | 183200 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20230714 | 183100 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20230714 | 183000 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20230714 | 182900 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20230714 | 182800 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20230714 | 182700 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20230714 | 182600 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20230714 | 182500 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20230714 | 182400 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20230714 | 182300 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20230714 | 182200 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20230714 | 182100 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20230714 | 182000 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20230714 | 181900 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20230714 | 181800 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20230714 | 181700 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20230714 | 181600 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20230714 | 181500 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20230714 | 181400 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20230714 | 181300 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20230714 | 181200 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20230714 | 181100 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20230714 | 181000 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20230714 | 180900 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20230714 | 180800 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20230714 | 180700 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20230714 | 180600 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 2303 |
| 33 | 20230714 | 180500 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20230714 | 180400 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20230714 | 180300 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20230714 | 180200 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20230714 | 180100 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20230714 | 180000 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20230714 | 175900 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20230714 | 175800 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20230714 | 175700 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20230714 | 175600 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20230714 | 175500 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20230714 | 175400 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20230714 | 175300 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20230714 | 175200 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20230714 | 175100 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20230714 | 175000 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20230714 | 174900 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20230714 | 174800 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20230714 | 174700 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20230714 | 174600 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20230714 | 174500 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20230714 | 174400 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20230714 | 174300 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20230714 | 174200 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20230714 | 174100 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20230714 | 174000 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20230714 | 173900 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20230714 | 173800 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20230714 | 173700 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20230714 | 173600 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 2303 |
| 63 | 20230714 | 173500 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20230714 | 173400 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20230714 | 173300 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20230714 | 173200 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20230714 | 173100 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20230714 | 173000 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20230714 | 172900 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20230714 | 172800 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20230714 | 172700 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20230714 | 172600 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20230714 | 172500 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20230714 | 172400 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20230714 | 172300 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20230714 | 172200 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20230714 | 172100 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20230714 | 172000 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20230714 | 171900 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20230714 | 171800 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20230714 | 171700 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20230714 | 171600 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20230714 | 171500 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20230714 | 171400 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20230714 | 171300 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20230714 | 171200 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20230714 | 171100 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20230714 | 171000 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20230714 | 170900 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20230714 | 170800 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20230714 | 170700 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20230714 | 170600 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 2303 |
| 93 | 20230714 | 170500 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20230714 | 170400 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20230714 | 170300 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20230714 | 170200 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20230714 | 170100 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20230714 | 170000 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20230714 | 165900 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20230714 | 165800 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20230714 | 165700 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20230714 | 165600 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20230714 | 165500 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20230714 | 165400 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20230714 | 165300 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20230714 | 165200 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20230714 | 165100 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20230714 | 165000 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20230714 | 164900 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20230714 | 164800 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20230714 | 164700 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20230714 | 164600 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20230714 | 164500 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20230714 | 164400 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20230714 | 164300 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20230714 | 164200 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20230714 | 164100 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20230714 | 164000 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20230714 | 163900 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20230714 | 163800 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20230714 | 163700 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20230714 | 163600 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 2303 |
| 123 | 20230714 | 163500 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20230714 | 163400 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20230714 | 163300 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20230714 | 163200 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20230714 | 163100 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20230714 | 163000 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20230714 | 162900 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20230714 | 162800 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20230714 | 162700 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20230714 | 162600 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20230714 | 162500 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20230714 | 162400 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20230714 | 162300 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20230714 | 162200 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20230714 | 162100 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20230714 | 162000 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20230714 | 161900 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20230714 | 161800 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20230714 | 161700 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20230714 | 161600 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20230714 | 161500 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20230714 | 161400 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20230714 | 161300 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20230714 | 161200 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20230714 | 161100 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20230714 | 161000 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20230714 | 160900 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20230714 | 160800 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20230714 | 160700 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20230714 | 160600 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 2303 |
| 153 | 20230714 | 160500 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20230714 | 160400 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20230714 | 160300 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20230714 | 160200 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20230714 | 160100 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20230714 | 160000 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20230714 | 155900 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20230714 | 155800 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20230714 | 155700 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20230714 | 155600 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20230714 | 155500 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20230714 | 155400 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20230714 | 155300 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20230714 | 155200 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20230714 | 155100 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20230714 | 155000 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20230714 | 154900 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20230714 | 154800 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20230714 | 154700 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20230714 | 154600 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20230714 | 154500 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20230714 | 154400 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20230714 | 154300 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20230714 | 154200 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20230714 | 154100 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20230714 | 154000 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20230714 | 153900 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20230714 | 153800 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20230714 | 153700 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20230714 | 153600 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 2303 |
| 183 | 20230714 | 153500 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20230714 | 153400 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20230714 | 153300 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20230714 | 153200 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20230714 | 153100 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20230714 | 153000 | 3785613350 | 39600 | 39600 | 39600 | 39600 | 2303 |
| 189 | 20230714 | 152900 | 3694414550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20230714 | 152800 | 3694414550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20230714 | 152700 | 3694414550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20230714 | 152600 | 3694414550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20230714 | 152500 | 3694414550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20230714 | 152400 | 3694414550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20230714 | 152300 | 3694414550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20230714 | 152200 | 3694414550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20230714 | 152100 | 3694414550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20230714 | 152000 | 3694414550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20230714 | 151900 | 3694414550 | 39800 | 39600 | 39800 | 39600 | 86 |
| 200 | 20230714 | 151800 | 3690996350 | 39750 | 39600 | 39750 | 39600 | 15 |
| 201 | 20230714 | 151700 | 3690400900 | 39600 | 39700 | 39750 | 39600 | 58 |
| 202 | 20230714 | 151600 | 3688099600 | 39700 | 39650 | 39700 | 39650 | 148 |
| 203 | 20230714 | 151500 | 3682231150 | 39650 | 39650 | 39700 | 39650 | 88 |
| 204 | 20230714 | 151400 | 3678741700 | 39650 | 39600 | 39700 | 39600 | 78 |
| 205 | 20230714 | 151300 | 3675650050 | 39600 | 39650 | 39650 | 39600 | 467 |
| 206 | 20230714 | 151200 | 3657145450 | 39700 | 39650 | 39700 | 39650 | 89 |
| 207 | 20230714 | 151100 | 3653614600 | 39650 | 39650 | 39650 | 39650 | 120 |
| 208 | 20230714 | 151000 | 3648856600 | 39650 | 39650 | 39700 | 39650 | 45 |
| 209 | 20230714 | 150900 | 3647071900 | 39600 | 39600 | 39700 | 39600 | 56 |
| 210 | 20230714 | 150800 | 3644851800 | 39700 | 39550 | 39700 | 39550 | 37 |
| 211 | 20230714 | 150700 | 3643384900 | 39550 | 39700 | 39700 | 39550 | 560 |
| 212 | 20230714 | 150600 | 3621156900 | 39650 | 39650 | 39700 | 39650 | 35 |
| 213 | 20230714 | 150500 | 3619769000 | 39650 | 39650 | 39700 | 39650 | 31 |
| 214 | 20230714 | 150400 | 3618539550 | 39650 | 39550 | 39650 | 39550 | 53 |
| 215 | 20230714 | 150300 | 3616439600 | 39550 | 39650 | 39650 | 39550 | 34 |
| 216 | 20230714 | 150200 | 3615094400 | 39550 | 39650 | 39650 | 39550 | 52 |
| 217 | 20230714 | 150100 | 3613035300 | 39550 | 39550 | 39550 | 39550 | 26 |
| 218 | 20230714 | 150000 | 3612007000 | 39550 | 39700 | 39700 | 39550 | 32 |
| 219 | 20230714 | 145900 | 3610739900 | 39550 | 39550 | 39650 | 39550 | 51 |
| 220 | 20230714 | 145800 | 3608720250 | 39550 | 39550 | 39650 | 39550 | 27 |
| 221 | 20230714 | 145700 | 3607652200 | 39600 | 39600 | 39700 | 39550 | 43 |
| 222 | 20230714 | 145600 | 3605947550 | 39550 | 39550 | 39600 | 39550 | 25 |
| 223 | 20230714 | 145500 | 3604958500 | 39550 | 39550 | 39700 | 39550 | 24 |
| 224 | 20230714 | 145400 | 3604008550 | 39550 | 39550 | 39700 | 39550 | 50 |
| 225 | 20230714 | 145300 | 3602027450 | 39550 | 39550 | 39700 | 39550 | 38 |
| 226 | 20230714 | 145200 | 3600521850 | 39550 | 39550 | 39700 | 39550 | 59 |
| 227 | 20230714 | 145100 | 3598183750 | 39550 | 39700 | 39700 | 39550 | 356 |
| 228 | 20230714 | 145000 | 3584102050 | 39600 | 39650 | 39650 | 39600 | 77 |
| 229 | 20230714 | 144900 | 3581049850 | 39650 | 39600 | 39700 | 39600 | 121 |
| 230 | 20230714 | 144800 | 3576251500 | 39600 | 39600 | 39700 | 39600 | 41 |
| 231 | 20230714 | 144700 | 3574626750 | 39700 | 39600 | 39700 | 39600 | 40 |
| 232 | 20230714 | 144600 | 3573040250 | 39650 | 39600 | 39700 | 39600 | 39 |
| 233 | 20230714 | 144500 | 3571495000 | 39600 | 39600 | 39600 | 39600 | 100 |
| 234 | 20230714 | 144400 | 3567535000 | 39600 | 39600 | 39700 | 39600 | 61 |
| 235 | 20230714 | 144300 | 3565117000 | 39600 | 39600 | 39700 | 39600 | 31 |
| 236 | 20230714 | 144200 | 3563888800 | 39600 | 39600 | 39700 | 39600 | 153 |
| 237 | 20230714 | 144100 | 3557828000 | 39600 | 39700 | 39750 | 39600 | 879 |
| 238 | 20230714 | 144000 | 3522936500 | 39700 | 39700 | 39700 | 39700 | 25 |
| 239 | 20230714 | 143900 | 3521944000 | 39750 | 39700 | 39750 | 39700 | 45 |
| 240 | 20230714 | 143800 | 3520156250 | 39700 | 39700 | 39750 | 39700 | 51 |
| 241 | 20230714 | 143700 | 3518131350 | 39700 | 39750 | 39750 | 39700 | 222 |
| 242 | 20230714 | 143600 | 3509307050 | 39750 | 39750 | 39800 | 39750 | 27 |
| 243 | 20230714 | 143500 | 3508233550 | 39750 | 39850 | 39900 | 39750 | 67 |
| 244 | 20230714 | 143400 | 3505564500 | 39850 | 39700 | 39850 | 39700 | 24 |
| 245 | 20230714 | 143300 | 3504611400 | 39700 | 39850 | 39850 | 39700 | 111 |
| 246 | 20230714 | 143200 | 3500193300 | 39700 | 39700 | 39850 | 39700 | 44 |
| 247 | 20230714 | 143100 | 3498443500 | 39850 | 39700 | 39850 | 39700 | 18 |
| 248 | 20230714 | 143000 | 3497728300 | 39700 | 39800 | 39850 | 39700 | 72 |
| 249 | 20230714 | 142900 | 3494863150 | 39700 | 39700 | 39800 | 39700 | 189 |
| 250 | 20230714 | 142800 | 3487342450 | 39700 | 39750 | 39800 | 39700 | 39 |
| 251 | 20230714 | 142700 | 3485792500 | 39750 | 39750 | 39800 | 39750 | 50 |
| 252 | 20230714 | 142600 | 3483804000 | 39750 | 39750 | 39800 | 39750 | 43 |
| 253 | 20230714 | 142500 | 3482094450 | 39750 | 39700 | 39850 | 39700 | 98 |
| 254 | 20230714 | 142400 | 3478195050 | 39700 | 39700 | 39700 | 39700 | 16 |
| 255 | 20230714 | 142300 | 3477559850 | 39700 | 39850 | 39850 | 39700 | 26 |
| 256 | 20230714 | 142200 | 3476526150 | 39700 | 39850 | 39850 | 39700 | 43 |
| 257 | 20230714 | 142100 | 3474815450 | 39700 | 39700 | 39700 | 39700 | 90 |
| 258 | 20230714 | 142000 | 3471242450 | 39700 | 39650 | 39850 | 39650 | 149 |
| 259 | 20230714 | 141900 | 3465330850 | 39650 | 39650 | 39650 | 39650 | 22 |
| 260 | 20230714 | 141800 | 3464458550 | 39850 | 39650 | 39850 | 39650 | 21 |
| 261 | 20230714 | 141700 | 3463624900 | 39850 | 39700 | 39850 | 39650 | 1063 |
| 262 | 20230714 | 141600 | 3421461250 | 39700 | 39700 | 39800 | 39700 | 42 |
| 263 | 20230714 | 141500 | 3419791350 | 39700 | 39700 | 39800 | 39700 | 43 |
| 264 | 20230714 | 141400 | 3418081850 | 39700 | 39800 | 39800 | 39700 | 24 |
| 265 | 20230714 | 141300 | 3417128650 | 39700 | 39700 | 39700 | 39700 | 21 |
| 266 | 20230714 | 141200 | 3416294950 | 39700 | 39750 | 39800 | 39700 | 101 |
| 267 | 20230714 | 141100 | 3412282100 | 39750 | 39750 | 39750 | 39750 | 68 |
| 268 | 20230714 | 141000 | 3409579100 | 39800 | 39700 | 39850 | 39700 | 46 |
| 269 | 20230714 | 140900 | 3407748600 | 39700 | 39700 | 39800 | 39700 | 75 |
| 270 | 20230714 | 140800 | 3404765900 | 39700 | 39650 | 39700 | 39650 | 18 |
| 271 | 20230714 | 140700 | 3404051500 | 39850 | 39650 | 39850 | 39650 | 73 |
| 272 | 20230714 | 140600 | 3401152050 | 39650 | 39650 | 39650 | 39650 | 65 |
| 273 | 20230714 | 140500 | 3398574800 | 39850 | 39800 | 39850 | 39650 | 90 |
| 274 | 20230714 | 140400 | 3394995450 | 39650 | 39800 | 39800 | 39650 | 24 |
| 275 | 20230714 | 140300 | 3394043100 | 39650 | 39700 | 39700 | 39650 | 41 |
| 276 | 20230714 | 140200 | 3392416500 | 39700 | 39750 | 39800 | 39650 | 991 |
| 277 | 20230714 | 140100 | 3353031750 | 39800 | 39800 | 39850 | 39800 | 96 |
| 278 | 20230714 | 140000 | 3349210650 | 39800 | 39800 | 39850 | 39800 | 36 |
| 279 | 20230714 | 135900 | 3347776850 | 39800 | 39800 | 39850 | 39800 | 42 |
| 280 | 20230714 | 135800 | 3346105050 | 39800 | 39850 | 39850 | 39800 | 31 |
| 281 | 20230714 | 135700 | 3344870250 | 39800 | 39800 | 39850 | 39800 | 25 |
| 282 | 20230714 | 135600 | 3343875050 | 39800 | 39800 | 39800 | 39800 | 30 |
| 283 | 20230714 | 135500 | 3342681050 | 39800 | 39800 | 39850 | 39800 | 57 |
| 284 | 20230714 | 135400 | 3340411450 | 39800 | 39750 | 39800 | 39750 | 42 |
| 285 | 20230714 | 135300 | 3338741550 | 39750 | 39700 | 39850 | 39700 | 256 |
| 286 | 20230714 | 135200 | 3328564050 | 39700 | 39900 | 39900 | 39700 | 1564 |
| 287 | 20230714 | 135100 | 3266196650 | 39900 | 39900 | 39900 | 39900 | 813 |
| 288 | 20230714 | 135000 | 3233757950 | 39950 | 39950 | 39950 | 39900 | 553 |
| 289 | 20230714 | 134900 | 3211667200 | 39950 | 39950 | 39950 | 39950 | 26 |
| 290 | 20230714 | 134800 | 3210628500 | 39950 | 39950 | 40050 | 39950 | 34 |
| 291 | 20230714 | 134700 | 3209268200 | 39950 | 40000 | 40000 | 39950 | 101 |
| 292 | 20230714 | 134600 | 3205228300 | 40000 | 40000 | 40000 | 39950 | 173 |
| 293 | 20230714 | 134500 | 3198308550 | 40000 | 40000 | 40100 | 40000 | 103 |
| 294 | 20230714 | 134400 | 3194180650 | 40000 | 39900 | 40100 | 39900 | 826 |
| 295 | 20230714 | 134300 | 3161123850 | 40000 | 39950 | 40000 | 39900 | 251 |
| 296 | 20230714 | 134200 | 3151085700 | 39950 | 39900 | 40000 | 39900 | 22 |
| 297 | 20230714 | 134100 | 3150207250 | 39900 | 39900 | 40000 | 39900 | 13 |
| 298 | 20230714 | 134000 | 3149688450 | 40000 | 40000 | 40000 | 40000 | 22 |
| 299 | 20230714 | 133900 | 3148808450 | 40000 | 39900 | 40000 | 39900 | 1287 |
| 300 | 20230714 | 133800 | 3097456300 | 39900 | 39900 | 39900 | 39800 | 748 |
| 301 | 20230714 | 133700 | 3067619450 | 39850 | 39800 | 39850 | 39750 | 279 |
| 302 | 20230714 | 133600 | 3056523000 | 39800 | 39800 | 39800 | 39800 | 17 |
| 303 | 20230714 | 133500 | 3055846400 | 39800 | 39800 | 39900 | 39800 | 46 |
| 304 | 20230714 | 133400 | 3054013600 | 39900 | 39900 | 39900 | 39900 | 200 |
| 305 | 20230714 | 133300 | 3046033600 | 39850 | 39900 | 39900 | 39850 | 32 |
| 306 | 20230714 | 133200 | 3044757400 | 39850 | 39900 | 39900 | 39850 | 21 |
| 307 | 20230714 | 133100 | 3043920400 | 39750 | 39800 | 39800 | 39750 | 124 |
| 308 | 20230714 | 133000 | 3038990900 | 39900 | 39850 | 39900 | 39750 | 192 |
| 309 | 20230714 | 132900 | 3031347650 | 39800 | 39950 | 39950 | 39800 | 146 |
| 310 | 20230714 | 132800 | 3025522450 | 39900 | 39900 | 39900 | 39900 | 10 |
| 311 | 20230714 | 132700 | 3025123450 | 39800 | 39800 | 39800 | 39800 | 1 |
| 312 | 20230714 | 132600 | 3025083650 | 39800 | 39800 | 39800 | 39800 | 4 |
| 313 | 20230714 | 132500 | 3024924450 | 39900 | 39850 | 39900 | 39800 | 46 |
| 314 | 20230714 | 132400 | 3023090700 | 39900 | 39750 | 39900 | 39750 | 102 |
| 315 | 20230714 | 132300 | 3019021050 | 39900 | 39850 | 39900 | 39850 | 24 |
| 316 | 20230714 | 132200 | 3018063550 | 39850 | 39800 | 39850 | 39750 | 154 |
| 317 | 20230714 | 132100 | 3011937200 | 39800 | 40050 | 40050 | 39800 | 126 |
| 318 | 20230714 | 132000 | 3006909000 | 39900 | 39900 | 40050 | 39900 | 23 |
| 319 | 20230714 | 131900 | 3005989250 | 40000 | 39900 | 40000 | 39900 | 1131 |
| 320 | 20230714 | 131800 | 2960775250 | 40000 | 39900 | 40000 | 39900 | 24 |
| 321 | 20230714 | 131700 | 2959815650 | 40000 | 40000 | 40000 | 40000 | 1 |
| 322 | 20230714 | 131600 | 2959775650 | 40050 | 40000 | 40050 | 39900 | 60 |
| 323 | 20230714 | 131500 | 2957376900 | 39950 | 39950 | 39950 | 39950 | 18 |
| 324 | 20230714 | 131400 | 2956657800 | 39950 | 39950 | 40050 | 39950 | 29 |
| 325 | 20230714 | 131300 | 2955499050 | 39950 | 40050 | 40100 | 39950 | 78 |
| 326 | 20230714 | 131200 | 2952380000 | 40050 | 40050 | 40050 | 39950 | 293 |
| 327 | 20230714 | 131100 | 2940658350 | 40050 | 40100 | 40100 | 40050 | 240 |
| 328 | 20230714 | 131000 | 2931035350 | 40100 | 40050 | 40100 | 39950 | 583 |
| 329 | 20230714 | 130900 | 2907657250 | 40100 | 40000 | 40100 | 40000 | 927 |
| 330 | 20230714 | 130800 | 2870527350 | 40000 | 40000 | 40000 | 39900 | 301 |
| 331 | 20230714 | 130700 | 2858487550 | 40000 | 39950 | 40000 | 39950 | 2355 |
| 332 | 20230714 | 130600 | 2764303350 | 39800 | 39950 | 39950 | 39800 | 94 |
| 333 | 20230714 | 130500 | 2760549400 | 39950 | 39850 | 39950 | 39850 | 504 |
| 334 | 20230714 | 130400 | 2740438200 | 39850 | 39850 | 39850 | 39850 | 0 |
| 335 | 20230714 | 130300 | 2740438200 | 39850 | 39700 | 39850 | 39700 | 141 |
| 336 | 20230714 | 130200 | 2734824600 | 39800 | 39850 | 39850 | 39700 | 113 |
| 337 | 20230714 | 130100 | 2730327900 | 39850 | 39800 | 39850 | 39800 | 235 |
| 338 | 20230714 | 130000 | 2720964150 | 39850 | 39800 | 39850 | 39650 | 358 |
| 339 | 20230714 | 125900 | 2706724350 | 39750 | 39750 | 39800 | 39750 | 244 |
| 340 | 20230714 | 125800 | 2697025100 | 39750 | 39750 | 39750 | 39750 | 38 |
| 341 | 20230714 | 125700 | 2695514600 | 39700 | 39700 | 39700 | 39700 | 1000 |
| 342 | 20230714 | 125600 | 2655814600 | 39700 | 39700 | 39700 | 39700 | 20 |
| 343 | 20230714 | 125500 | 2655020600 | 39700 | 39650 | 39700 | 39650 | 45 |
| 344 | 20230714 | 125400 | 2653236300 | 39700 | 39500 | 39700 | 39500 | 411 |
| 345 | 20230714 | 125300 | 2636974550 | 39550 | 39500 | 39550 | 39500 | 65 |
| 346 | 20230714 | 125200 | 2634406050 | 39550 | 39500 | 39550 | 39500 | 49 |
| 347 | 20230714 | 125100 | 2632469000 | 39550 | 39600 | 39600 | 39450 | 3431 |
| 348 | 20230714 | 125000 | 2497012150 | 39600 | 39600 | 39600 | 39600 | 1 |
| 349 | 20230714 | 124900 | 2496972550 | 39650 | 39600 | 39650 | 39600 | 33 |
| 350 | 20230714 | 124800 | 2495664350 | 39650 | 39600 | 39650 | 39600 | 44 |
| 351 | 20230714 | 124700 | 2493920250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 352 | 20230714 | 124600 | 2493920250 | 39650 | 39650 | 39650 | 39650 | 44 |
| 353 | 20230714 | 124500 | 2492175650 | 39650 | 39600 | 39650 | 39600 | 21 |
| 354 | 20230714 | 124400 | 2491343150 | 39650 | 39650 | 39650 | 39650 | 45 |
| 355 | 20230714 | 124300 | 2489558900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 356 | 20230714 | 124200 | 2489558900 | 39650 | 39650 | 39650 | 39650 | 171 |
| 357 | 20230714 | 124100 | 2482778750 | 39650 | 39700 | 39700 | 39650 | 152 |
| 358 | 20230714 | 124000 | 2476749800 | 39700 | 39700 | 39700 | 39700 | 81 |
| 359 | 20230714 | 123900 | 2473534100 | 39700 | 39700 | 39700 | 39700 | 38 |
| 360 | 20230714 | 123800 | 2472025500 | 39700 | 39650 | 39700 | 39650 | 23 |
| 361 | 20230714 | 123700 | 2471112450 | 39650 | 39650 | 39650 | 39650 | 3 |
| 362 | 20230714 | 123600 | 2470993500 | 39650 | 39700 | 39700 | 39650 | 38 |
| 363 | 20230714 | 123500 | 2469485800 | 39600 | 39700 | 39700 | 39600 | 220 |
| 364 | 20230714 | 123400 | 2460765450 | 39700 | 39700 | 39700 | 39700 | 20 |
| 365 | 20230714 | 123300 | 2459971450 | 39650 | 39650 | 39650 | 39650 | 64 |
| 366 | 20230714 | 123200 | 2457433850 | 39650 | 39650 | 39650 | 39650 | 39 |
| 367 | 20230714 | 123100 | 2455887500 | 39650 | 39650 | 39650 | 39650 | 32 |
| 368 | 20230714 | 123000 | 2454618700 | 39650 | 39650 | 39650 | 39650 | 38 |
| 369 | 20230714 | 122900 | 2453112000 | 39600 | 39650 | 39650 | 39600 | 45 |
| 370 | 20230714 | 122800 | 2451327800 | 39600 | 39650 | 39650 | 39600 | 18 |
| 371 | 20230714 | 122700 | 2450614150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 372 | 20230714 | 122600 | 2450614150 | 39650 | 39600 | 39650 | 39600 | 51 |
| 373 | 20230714 | 122500 | 2448593550 | 39600 | 39600 | 39600 | 39600 | 10 |
| 374 | 20230714 | 122400 | 2448197550 | 39600 | 39600 | 39650 | 39600 | 203 |
| 375 | 20230714 | 122300 | 2440157750 | 39650 | 39650 | 39650 | 39650 | 22 |
| 376 | 20230714 | 122200 | 2439285450 | 39600 | 39600 | 39600 | 39600 | 38 |
| 377 | 20230714 | 122100 | 2437780650 | 39650 | 39600 | 39650 | 39600 | 44 |
| 378 | 20230714 | 122000 | 2436037250 | 39650 | 39600 | 39650 | 39600 | 48 |
| 379 | 20230714 | 121900 | 2434135400 | 39600 | 39600 | 39600 | 39550 | 58 |
| 380 | 20230714 | 121800 | 2431838700 | 39600 | 39600 | 39600 | 39600 | 120 |
| 381 | 20230714 | 121700 | 2427086700 | 39600 | 39600 | 39600 | 39600 | 29 |
| 382 | 20230714 | 121600 | 2425938300 | 39600 | 39600 | 39600 | 39600 | 37 |
| 383 | 20230714 | 121500 | 2424473100 | 39600 | 39550 | 39600 | 39550 | 18 |
| 384 | 20230714 | 121400 | 2423760700 | 39550 | 39600 | 39600 | 39550 | 29 |
| 385 | 20230714 | 121300 | 2422612750 | 39600 | 39550 | 39600 | 39550 | 23 |
| 386 | 20230714 | 121200 | 2421702250 | 39550 | 39550 | 39600 | 39550 | 30 |
| 387 | 20230714 | 121100 | 2420514400 | 39550 | 39500 | 39550 | 39500 | 14 |
| 388 | 20230714 | 121000 | 2419961250 | 39500 | 39500 | 39500 | 39500 | 14 |
| 389 | 20230714 | 120900 | 2419408250 | 39450 | 39450 | 39500 | 39450 | 102 |
| 390 | 20230714 | 120800 | 2415381700 | 39500 | 39450 | 39500 | 39450 | 50 |
| 391 | 20230714 | 120700 | 2413408200 | 39500 | 39550 | 39550 | 39450 | 92 |
| 392 | 20230714 | 120600 | 2409773300 | 39450 | 39450 | 39550 | 39450 | 45 |
| 393 | 20230714 | 120500 | 2407996500 | 39500 | 39450 | 39500 | 39450 | 12 |
| 394 | 20230714 | 120400 | 2407522600 | 39450 | 39450 | 39550 | 39450 | 116 |
| 395 | 20230714 | 120300 | 2402944400 | 39400 | 39500 | 39500 | 39400 | 266 |
| 396 | 20230714 | 120200 | 2392446700 | 39600 | 39600 | 39600 | 39600 | 20 |
| 397 | 20230714 | 120100 | 2391654700 | 39550 | 39500 | 39550 | 39500 | 21 |
| 398 | 20230714 | 120000 | 2390824200 | 39500 | 39450 | 39550 | 39450 | 246 |
| 399 | 20230714 | 115900 | 2381098050 | 39450 | 39500 | 39550 | 39450 | 419 |
| 400 | 20230714 | 115800 | 2364546200 | 39550 | 39600 | 39650 | 39550 | 1231 |
| 401 | 20230714 | 115700 | 2315844800 | 39650 | 39600 | 39650 | 39550 | 236 |
| 402 | 20230714 | 115600 | 2306503000 | 39550 | 39600 | 39700 | 39550 | 335 |
| 403 | 20230714 | 115500 | 2293236200 | 39600 | 39650 | 39650 | 39600 | 45 |
| 404 | 20230714 | 115400 | 2291452050 | 39650 | 39550 | 39650 | 39550 | 429 |
| 405 | 20230714 | 115300 | 2274456400 | 39550 | 39600 | 39600 | 39550 | 139 |
| 406 | 20230714 | 115200 | 2268956700 | 39550 | 39500 | 39550 | 39500 | 263 |
| 407 | 20230714 | 115100 | 2258555250 | 39500 | 39500 | 39550 | 39500 | 31 |
| 408 | 20230714 | 115000 | 2257329400 | 39550 | 39500 | 39550 | 39500 | 64 |
| 409 | 20230714 | 114900 | 2254799450 | 39550 | 39500 | 39550 | 39500 | 40 |
| 410 | 20230714 | 114800 | 2253217900 | 39550 | 39500 | 39550 | 39500 | 35 |
| 411 | 20230714 | 114700 | 2251833900 | 39500 | 39450 | 39550 | 39450 | 49 |
| 412 | 20230714 | 114600 | 2249897900 | 39450 | 39400 | 39450 | 39400 | 10 |
| 413 | 20230714 | 114500 | 2249503450 | 39400 | 39350 | 39400 | 39350 | 4 |
| 414 | 20230714 | 114400 | 2249346000 | 39550 | 39500 | 39550 | 39400 | 480 |
| 415 | 20230714 | 114300 | 2230416750 | 39500 | 39450 | 39500 | 39450 | 33 |
| 416 | 20230714 | 114200 | 2229113450 | 39550 | 39500 | 39550 | 39500 | 123 |
| 417 | 20230714 | 114100 | 2224251400 | 39450 | 39500 | 39500 | 39450 | 54 |
| 418 | 20230714 | 114000 | 2222118700 | 39500 | 39450 | 39500 | 39450 | 86 |
| 419 | 20230714 | 113900 | 2218722300 | 39450 | 39400 | 39450 | 39400 | 32 |
| 420 | 20230714 | 113800 | 2217460800 | 39450 | 39400 | 39450 | 39400 | 77 |
| 421 | 20230714 | 113700 | 2214423550 | 39350 | 39350 | 39400 | 39350 | 81 |
| 422 | 20230714 | 113600 | 2211233450 | 39350 | 39350 | 39350 | 39300 | 31 |
| 423 | 20230714 | 113500 | 2210013950 | 39300 | 39350 | 39400 | 39300 | 108 |
| 424 | 20230714 | 113400 | 2205763450 | 39400 | 39300 | 39400 | 39250 | 83 |
| 425 | 20230714 | 113300 | 2202498850 | 39300 | 39300 | 39400 | 39250 | 99 |
| 426 | 20230714 | 113200 | 2198605750 | 39250 | 39300 | 39400 | 39250 | 144 |
| 427 | 20230714 | 113100 | 2192939650 | 39300 | 39300 | 39300 | 39250 | 37 |
| 428 | 20230714 | 113000 | 2191486950 | 39300 | 39250 | 39300 | 39250 | 64 |
| 429 | 20230714 | 112900 | 2188972100 | 39250 | 39300 | 39300 | 39200 | 109 |
| 430 | 20230714 | 112800 | 2184693050 | 39300 | 39400 | 39400 | 39300 | 127 |
| 431 | 20230714 | 112700 | 2179696350 | 39350 | 39200 | 39350 | 39200 | 111 |
| 432 | 20230714 | 112600 | 2175335850 | 39200 | 39200 | 39250 | 39200 | 22 |
| 433 | 20230714 | 112500 | 2174472950 | 39200 | 39250 | 39250 | 39200 | 67 |
| 434 | 20230714 | 112400 | 2171844500 | 39250 | 39200 | 39250 | 39200 | 177 |
| 435 | 20230714 | 112300 | 2164905950 | 39150 | 39150 | 39200 | 39150 | 135 |
| 436 | 20230714 | 112200 | 2159617600 | 39200 | 39150 | 39200 | 39150 | 78 |
| 437 | 20230714 | 112100 | 2156561500 | 39150 | 39150 | 39200 | 39150 | 46 |
| 438 | 20230714 | 112000 | 2154759950 | 39150 | 39200 | 39250 | 39150 | 172 |
| 439 | 20230714 | 111900 | 2148015900 | 39200 | 39200 | 39250 | 39200 | 124 |
| 440 | 20230714 | 111800 | 2143150550 | 39200 | 39250 | 39250 | 39200 | 35 |
| 441 | 20230714 | 111700 | 2141777050 | 39350 | 39400 | 39400 | 39250 | 355 |
| 442 | 20230714 | 111600 | 2127821850 | 39400 | 39300 | 39400 | 39300 | 13 |
| 443 | 20230714 | 111500 | 2127309850 | 39300 | 39350 | 39350 | 39300 | 67 |
| 444 | 20230714 | 111400 | 2124673950 | 39350 | 39300 | 39400 | 39300 | 107 |
| 445 | 20230714 | 111300 | 2120465250 | 39300 | 39200 | 39300 | 39150 | 165 |
| 446 | 20230714 | 111200 | 2113984250 | 39200 | 39500 | 39550 | 39150 | 5348 |
| 447 | 20230714 | 111100 | 1904141050 | 39500 | 39450 | 39500 | 39450 | 32 |
| 448 | 20230714 | 111000 | 1902877150 | 39450 | 39500 | 39550 | 39450 | 54 |
| 449 | 20230714 | 110900 | 1900743550 | 39500 | 39500 | 39500 | 39450 | 178 |
| 450 | 20230714 | 110800 | 1893712650 | 39500 | 39450 | 39500 | 39450 | 37 |
| 451 | 20230714 | 110700 | 1892251350 | 39450 | 39500 | 39550 | 39450 | 193 |
| 452 | 20230714 | 110600 | 1884627050 | 39550 | 39600 | 39600 | 39500 | 73 |
| 453 | 20230714 | 110500 | 1881739500 | 39500 | 39500 | 39550 | 39450 | 219 |
| 454 | 20230714 | 110400 | 1873088250 | 39450 | 39500 | 39500 | 39400 | 27 |
| 455 | 20230714 | 110300 | 1872023150 | 39400 | 39450 | 39450 | 39400 | 58 |
| 456 | 20230714 | 110200 | 1869735150 | 39500 | 39450 | 39550 | 39450 | 89 |
| 457 | 20230714 | 110100 | 1866218600 | 39500 | 39450 | 39500 | 39450 | 228 |
| 458 | 20230714 | 110000 | 1857214250 | 39400 | 39300 | 39400 | 39300 | 308 |
| 459 | 20230714 | 105900 | 1845082250 | 39300 | 39350 | 39350 | 39300 | 113 |
| 460 | 20230714 | 105800 | 1840635850 | 39350 | 39400 | 39400 | 39300 | 62 |
| 461 | 20230714 | 105700 | 1838194300 | 39400 | 39350 | 39400 | 39300 | 166 |
| 462 | 20230714 | 105600 | 1831663700 | 39350 | 39300 | 39350 | 39300 | 39 |
| 463 | 20230714 | 105500 | 1830130950 | 39300 | 39300 | 39350 | 39300 | 132 |
| 464 | 20230714 | 105400 | 1824937050 | 39350 | 39300 | 39350 | 39300 | 198 |
| 465 | 20230714 | 105300 | 1817147300 | 39300 | 39250 | 39300 | 39250 | 58 |
| 466 | 20230714 | 105200 | 1814869550 | 39350 | 39300 | 39350 | 39250 | 127 |
| 467 | 20230714 | 105100 | 1809878000 | 39350 | 39300 | 39350 | 39300 | 27 |
| 468 | 20230714 | 105000 | 1808816400 | 39400 | 39150 | 39400 | 39150 | 165 |
| 469 | 20230714 | 104900 | 1802343400 | 39200 | 39150 | 39200 | 39150 | 14 |
| 470 | 20230714 | 104800 | 1801794950 | 39200 | 39150 | 39200 | 39100 | 128 |
| 471 | 20230714 | 104700 | 1796779400 | 39100 | 39100 | 39150 | 39050 | 92 |
| 472 | 20230714 | 104600 | 1793180000 | 39100 | 39200 | 39200 | 39050 | 72 |
| 473 | 20230714 | 104500 | 1790364750 | 39150 | 39050 | 39150 | 39050 | 74 |
| 474 | 20230714 | 104400 | 1787470500 | 39100 | 39050 | 39100 | 39050 | 171 |
| 475 | 20230714 | 104300 | 1780792400 | 39050 | 39100 | 39150 | 39050 | 249 |
| 476 | 20230714 | 104200 | 1771064400 | 39100 | 39050 | 39100 | 39050 | 31 |
| 477 | 20230714 | 104100 | 1769853800 | 39050 | 39050 | 39150 | 39050 | 289 |
| 478 | 20230714 | 104000 | 1758553400 | 39100 | 39100 | 39100 | 39050 | 61 |
| 479 | 20230714 | 103900 | 1756169200 | 39100 | 39100 | 39100 | 39050 | 587 |
| 480 | 20230714 | 103800 | 1733231900 | 39100 | 39150 | 39200 | 39100 | 439 |
| 481 | 20230714 | 103700 | 1716055250 | 39150 | 39150 | 39200 | 39100 | 91 |
| 482 | 20230714 | 103600 | 1712491550 | 39150 | 39150 | 39150 | 39150 | 72 |
| 483 | 20230714 | 103500 | 1709672750 | 39150 | 39150 | 39200 | 39100 | 117 |
| 484 | 20230714 | 103400 | 1705091500 | 39150 | 39200 | 39200 | 39150 | 175 |
| 485 | 20230714 | 103300 | 1698240150 | 39150 | 39250 | 39250 | 39150 | 172 |
| 486 | 20230714 | 103200 | 1691502350 | 39150 | 39250 | 39250 | 39150 | 507 |
| 487 | 20230714 | 103100 | 1671640150 | 39250 | 39450 | 39500 | 39200 | 2261 |
| 488 | 20230714 | 103000 | 1582774750 | 39450 | 39400 | 39450 | 39400 | 150 |
| 489 | 20230714 | 102900 | 1576861000 | 39400 | 39400 | 39400 | 39400 | 50 |
| 490 | 20230714 | 102800 | 1574891000 | 39400 | 39400 | 39500 | 39400 | 82 |
| 491 | 20230714 | 102700 | 1571655400 | 39400 | 39450 | 39450 | 39400 | 38 |
| 492 | 20230714 | 102600 | 1570156700 | 39450 | 39350 | 39450 | 39300 | 347 |
| 493 | 20230714 | 102500 | 1556485100 | 39350 | 39400 | 39400 | 39350 | 82 |
| 494 | 20230714 | 102400 | 1553256100 | 39400 | 39350 | 39400 | 39300 | 191 |
| 495 | 20230714 | 102300 | 1545744300 | 39300 | 39300 | 39350 | 39300 | 51 |
| 496 | 20230714 | 102200 | 1543738000 | 39300 | 39200 | 39300 | 39200 | 57 |
| 497 | 20230714 | 102100 | 1541498100 | 39200 | 39300 | 39300 | 39200 | 132 |
| 498 | 20230714 | 102000 | 1536315850 | 39300 | 39200 | 39300 | 39200 | 73 |
| 499 | 20230714 | 101900 | 1533448900 | 39250 | 39300 | 39300 | 39250 | 156 |
| 500 | 20230714 | 101800 | 1527324400 | 39250 | 39200 | 39250 | 39200 | 10 |
| 501 | 20230714 | 101700 | 1526932200 | 39200 | 39200 | 39250 | 39200 | 88 |
| 502 | 20230714 | 101600 | 1523480000 | 39200 | 39250 | 39250 | 39200 | 52 |
| 503 | 20230714 | 101500 | 1521441000 | 39250 | 39200 | 39250 | 39200 | 26 |
| 504 | 20230714 | 101400 | 1520420750 | 39200 | 39300 | 39300 | 39200 | 294 |
| 505 | 20230714 | 101300 | 1508881050 | 39250 | 39250 | 39350 | 39250 | 86 |
| 506 | 20230714 | 101200 | 1505500650 | 39250 | 39250 | 39250 | 39250 | 25 |
| 507 | 20230714 | 101100 | 1504519400 | 39200 | 39250 | 39250 | 39200 | 55 |
| 508 | 20230714 | 101000 | 1502361200 | 39200 | 39200 | 39200 | 39200 | 16 |
| 509 | 20230714 | 100900 | 1501734000 | 39200 | 39150 | 39200 | 39150 | 69 |
| 510 | 20230714 | 100800 | 1499029350 | 39150 | 39200 | 39200 | 39150 | 76 |
| 511 | 20230714 | 100700 | 1496050900 | 39200 | 39200 | 39250 | 39200 | 148 |
| 512 | 20230714 | 100600 | 1490249050 | 39200 | 39200 | 39250 | 39200 | 226 |
| 513 | 20230714 | 100500 | 1481386150 | 39250 | 39250 | 39250 | 39200 | 231 |
| 514 | 20230714 | 100400 | 1472328250 | 39200 | 39300 | 39300 | 39200 | 425 |
| 515 | 20230714 | 100300 | 1455652100 | 39300 | 39350 | 39350 | 39300 | 46 |
| 516 | 20230714 | 100200 | 1453842100 | 39350 | 39400 | 39400 | 39350 | 117 |
| 517 | 20230714 | 100100 | 1449235300 | 39400 | 39350 | 39400 | 39350 | 68 |
| 518 | 20230714 | 100000 | 1446556250 | 39350 | 39400 | 39400 | 39300 | 158 |
| 519 | 20230714 | 095900 | 1440342050 | 39300 | 39300 | 39450 | 39300 | 129 |
| 520 | 20230714 | 095800 | 1435254200 | 39450 | 39250 | 39450 | 39250 | 176 |
| 521 | 20230714 | 095700 | 1428313500 | 39400 | 39300 | 39400 | 39250 | 275 |
| 522 | 20230714 | 095600 | 1417513800 | 39300 | 39400 | 39450 | 39300 | 143 |
| 523 | 20230714 | 095500 | 1411887350 | 39400 | 39450 | 39500 | 39350 | 201 |
| 524 | 20230714 | 095400 | 1403966550 | 39400 | 39400 | 39450 | 39350 | 112 |
| 525 | 20230714 | 095300 | 1399552600 | 39400 | 39400 | 39450 | 39400 | 124 |
| 526 | 20230714 | 095200 | 1394662750 | 39450 | 39350 | 39500 | 39350 | 43 |
| 527 | 20230714 | 095100 | 1392967750 | 39350 | 39400 | 39500 | 39350 | 124 |
| 528 | 20230714 | 095000 | 1388076800 | 39450 | 39350 | 39450 | 39350 | 95 |
| 529 | 20230714 | 094900 | 1384329300 | 39350 | 39250 | 39400 | 39250 | 158 |
| 530 | 20230714 | 094800 | 1378111450 | 39250 | 39350 | 39350 | 39250 | 80 |
| 531 | 20230714 | 094700 | 1374964950 | 39300 | 39150 | 39300 | 39150 | 130 |
| 532 | 20230714 | 094600 | 1369861250 | 39150 | 39150 | 39200 | 39100 | 337 |
| 533 | 20230714 | 094500 | 1356673150 | 39150 | 39150 | 39200 | 39150 | 140 |
| 534 | 20230714 | 094400 | 1351189050 | 39150 | 39200 | 39250 | 39150 | 413 |
| 535 | 20230714 | 094300 | 1335010550 | 39200 | 39250 | 39250 | 39150 | 198 |
| 536 | 20230714 | 094200 | 1327253650 | 39150 | 39250 | 39250 | 39100 | 1471 |
| 537 | 20230714 | 094100 | 1269604200 | 39200 | 39150 | 39300 | 39150 | 247 |
| 538 | 20230714 | 094000 | 1259918350 | 39100 | 39250 | 39300 | 39100 | 519 |
| 539 | 20230714 | 093900 | 1239564900 | 39300 | 39400 | 39400 | 39300 | 658 |
| 540 | 20230714 | 093800 | 1213701550 | 39400 | 39450 | 39450 | 39350 | 851 |
| 541 | 20230714 | 093700 | 1180175800 | 39450 | 39500 | 39500 | 39450 | 200 |
| 542 | 20230714 | 093600 | 1172282800 | 39500 | 39500 | 39550 | 39450 | 102 |
| 543 | 20230714 | 093500 | 1168251900 | 39400 | 39500 | 39550 | 39400 | 940 |
| 544 | 20230714 | 093400 | 1131172800 | 39500 | 39600 | 39600 | 39500 | 197 |
| 545 | 20230714 | 093300 | 1123384450 | 39550 | 39600 | 39650 | 39500 | 69 |
| 546 | 20230714 | 093200 | 1120654350 | 39600 | 39600 | 39600 | 39500 | 198 |
| 547 | 20230714 | 093100 | 1112823300 | 39550 | 39600 | 39600 | 39550 | 100 |
| 548 | 20230714 | 093000 | 1108864950 | 39600 | 39700 | 39700 | 39550 | 41 |
| 549 | 20230714 | 092900 | 1107239550 | 39700 | 39550 | 39700 | 39550 | 204 |
| 550 | 20230714 | 092800 | 1099146250 | 39700 | 39650 | 39700 | 39550 | 1157 |
| 551 | 20230714 | 092700 | 1053281500 | 39650 | 39650 | 39700 | 39550 | 201 |
| 552 | 20230714 | 092600 | 1045315950 | 39650 | 39600 | 39700 | 39600 | 126 |
| 553 | 20230714 | 092500 | 1040317250 | 39600 | 39750 | 39750 | 39550 | 110 |
| 554 | 20230714 | 092400 | 1035950250 | 39750 | 39500 | 39750 | 39500 | 487 |
| 555 | 20230714 | 092300 | 1016651000 | 39500 | 39250 | 39500 | 39250 | 583 |
| 556 | 20230714 | 092200 | 993667450 | 39300 | 39300 | 39300 | 39200 | 1996 |
| 557 | 20230714 | 092100 | 915259500 | 39300 | 39350 | 39400 | 39300 | 798 |
| 558 | 20230714 | 092000 | 883876600 | 39350 | 39400 | 39400 | 39350 | 383 |
| 559 | 20230714 | 091900 | 868792050 | 39400 | 39350 | 39500 | 39350 | 431 |
| 560 | 20230714 | 091800 | 851802900 | 39300 | 39450 | 39450 | 39300 | 470 |
| 561 | 20230714 | 091700 | 833288150 | 39400 | 39500 | 39650 | 39300 | 2738 |
| 562 | 20230714 | 091600 | 725402900 | 39500 | 39550 | 39600 | 39300 | 2911 |
| 563 | 20230714 | 091500 | 610504400 | 39500 | 39550 | 39650 | 39500 | 530 |
| 564 | 20230714 | 091400 | 589542650 | 39550 | 39450 | 39650 | 39450 | 1693 |
| 565 | 20230714 | 091300 | 522646700 | 39450 | 39700 | 39700 | 39450 | 2086 |
| 566 | 20230714 | 091200 | 440030600 | 39700 | 39700 | 39750 | 39700 | 280 |
| 567 | 20230714 | 091100 | 428914550 | 39700 | 39700 | 39750 | 39700 | 301 |
| 568 | 20230714 | 091000 | 416960650 | 39700 | 39750 | 39750 | 39650 | 1152 |
| 569 | 20230714 | 090900 | 371226500 | 39700 | 39900 | 39900 | 39700 | 542 |
| 570 | 20230714 | 090800 | 349674800 | 39800 | 39750 | 39800 | 39750 | 437 |
| 571 | 20230714 | 090700 | 332285600 | 39750 | 39700 | 39750 | 39650 | 135 |
| 572 | 20230714 | 090600 | 326924950 | 39700 | 39700 | 39750 | 39700 | 250 |
| 573 | 20230714 | 090500 | 316989750 | 39700 | 39650 | 39700 | 39600 | 842 |
| 574 | 20230714 | 090400 | 283585500 | 39600 | 39650 | 39650 | 39600 | 505 |
| 575 | 20230714 | 090300 | 263564500 | 39600 | 39700 | 39750 | 39600 | 918 |
| 576 | 20230714 | 090200 | 227146050 | 39650 | 39700 | 39700 | 39600 | 329 |
| 577 | 20230714 | 090100 | 214098450 | 39650 | 39600 | 39700 | 39600 | 617 |
| 578 | 20230714 | 090000 | 189625700 | 39650 | 39900 | 39900 | 39650 | 4714 |