34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 192900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 9526 |
| 3 | 20230714 | 192800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 4 | 20230714 | 192700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 5 | 20230714 | 192600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 6 | 20230714 | 192500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 7 | 20230714 | 192400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 8 | 20230714 | 192300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 9 | 20230714 | 192200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 10 | 20230714 | 192100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 11 | 20230714 | 192000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 12 | 20230714 | 191900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 13 | 20230714 | 191800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 14 | 20230714 | 191700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 15 | 20230714 | 191600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 16 | 20230714 | 191500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 17 | 20230714 | 191400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 18 | 20230714 | 191300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 19 | 20230714 | 191200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 20 | 20230714 | 191100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 21 | 20230714 | 191000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 22 | 20230714 | 190900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 23 | 20230714 | 190800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 24 | 20230714 | 190700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 25 | 20230714 | 190600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 26 | 20230714 | 190500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 27 | 20230714 | 190400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 28 | 20230714 | 190300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 29 | 20230714 | 190200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 30 | 20230714 | 190100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 31 | 20230714 | 190000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 32 | 20230714 | 185900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 9526 |
| 33 | 20230714 | 185800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 34 | 20230714 | 185700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 35 | 20230714 | 185600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 36 | 20230714 | 185500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 37 | 20230714 | 185400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 38 | 20230714 | 185300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 39 | 20230714 | 185200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 40 | 20230714 | 185100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 41 | 20230714 | 185000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 42 | 20230714 | 184900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 43 | 20230714 | 184800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 44 | 20230714 | 184700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 45 | 20230714 | 184600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 46 | 20230714 | 184500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 47 | 20230714 | 184400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 48 | 20230714 | 184300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 49 | 20230714 | 184200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 50 | 20230714 | 184100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 51 | 20230714 | 184000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 52 | 20230714 | 183900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 53 | 20230714 | 183800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 54 | 20230714 | 183700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 55 | 20230714 | 183600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 56 | 20230714 | 183500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 57 | 20230714 | 183400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 58 | 20230714 | 183300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 59 | 20230714 | 183200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 60 | 20230714 | 183100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 61 | 20230714 | 183000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 62 | 20230714 | 182900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 9526 |
| 63 | 20230714 | 182800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 64 | 20230714 | 182700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 65 | 20230714 | 182600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 66 | 20230714 | 182500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 67 | 20230714 | 182400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 68 | 20230714 | 182300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 69 | 20230714 | 182200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 70 | 20230714 | 182100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 71 | 20230714 | 182000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 72 | 20230714 | 181900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 73 | 20230714 | 181800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 74 | 20230714 | 181700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 75 | 20230714 | 181600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 76 | 20230714 | 181500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 77 | 20230714 | 181400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 78 | 20230714 | 181300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 79 | 20230714 | 181200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 80 | 20230714 | 181100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 81 | 20230714 | 181000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 82 | 20230714 | 180900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 83 | 20230714 | 180800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 84 | 20230714 | 180700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 85 | 20230714 | 180600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 86 | 20230714 | 180500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 87 | 20230714 | 180400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 88 | 20230714 | 180300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 89 | 20230714 | 180200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 90 | 20230714 | 180100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 91 | 20230714 | 180000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 92 | 20230714 | 175900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 9526 |
| 93 | 20230714 | 175800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 94 | 20230714 | 175700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 95 | 20230714 | 175600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 96 | 20230714 | 175500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 97 | 20230714 | 175400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 98 | 20230714 | 175300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 99 | 20230714 | 175200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 100 | 20230714 | 175100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 101 | 20230714 | 175000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 102 | 20230714 | 174900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 103 | 20230714 | 174800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 104 | 20230714 | 174700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 105 | 20230714 | 174600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 106 | 20230714 | 174500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 107 | 20230714 | 174400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 108 | 20230714 | 174300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 109 | 20230714 | 174200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 110 | 20230714 | 174100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 111 | 20230714 | 174000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 112 | 20230714 | 173900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 113 | 20230714 | 173800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 114 | 20230714 | 173700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 115 | 20230714 | 173600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 116 | 20230714 | 173500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 117 | 20230714 | 173400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 118 | 20230714 | 173300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 119 | 20230714 | 173200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 120 | 20230714 | 173100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 121 | 20230714 | 173000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 122 | 20230714 | 172900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 9526 |
| 123 | 20230714 | 172800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 124 | 20230714 | 172700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 125 | 20230714 | 172600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 126 | 20230714 | 172500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 127 | 20230714 | 172400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 128 | 20230714 | 172300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 129 | 20230714 | 172200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 130 | 20230714 | 172100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 131 | 20230714 | 172000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 132 | 20230714 | 171900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 133 | 20230714 | 171800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 134 | 20230714 | 171700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 135 | 20230714 | 171600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 136 | 20230714 | 171500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 137 | 20230714 | 171400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 138 | 20230714 | 171300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 139 | 20230714 | 171200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 140 | 20230714 | 171100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 141 | 20230714 | 171000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 142 | 20230714 | 170900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 143 | 20230714 | 170800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 144 | 20230714 | 170700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 145 | 20230714 | 170600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 146 | 20230714 | 170500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 147 | 20230714 | 170400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 148 | 20230714 | 170300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 149 | 20230714 | 170200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 150 | 20230714 | 170100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 151 | 20230714 | 170000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 152 | 20230714 | 165900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 9526 |
| 153 | 20230714 | 165800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 154 | 20230714 | 165700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 155 | 20230714 | 165600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 156 | 20230714 | 165500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 157 | 20230714 | 165400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 158 | 20230714 | 165300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 159 | 20230714 | 165200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 160 | 20230714 | 165100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 161 | 20230714 | 165000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 162 | 20230714 | 164900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 163 | 20230714 | 164800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 164 | 20230714 | 164700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 165 | 20230714 | 164600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 166 | 20230714 | 164500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 167 | 20230714 | 164400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 168 | 20230714 | 164300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 169 | 20230714 | 164200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 170 | 20230714 | 164100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 171 | 20230714 | 164000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 172 | 20230714 | 163900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 173 | 20230714 | 163800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 174 | 20230714 | 163700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 175 | 20230714 | 163600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 176 | 20230714 | 163500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 177 | 20230714 | 163400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 178 | 20230714 | 163300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 179 | 20230714 | 163200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 180 | 20230714 | 163100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 181 | 20230714 | 163000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 182 | 20230714 | 162900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 9526 |
| 183 | 20230714 | 162800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 184 | 20230714 | 162700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 185 | 20230714 | 162600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 186 | 20230714 | 162500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 187 | 20230714 | 162400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 188 | 20230714 | 162300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 189 | 20230714 | 162200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 190 | 20230714 | 162100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 191 | 20230714 | 162000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 192 | 20230714 | 161900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 193 | 20230714 | 161800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 194 | 20230714 | 161700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 195 | 20230714 | 161600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 196 | 20230714 | 161500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 197 | 20230714 | 161400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 198 | 20230714 | 161300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 199 | 20230714 | 161200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 200 | 20230714 | 161100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 201 | 20230714 | 161000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 202 | 20230714 | 160900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 203 | 20230714 | 160800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 204 | 20230714 | 160700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 205 | 20230714 | 160600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 206 | 20230714 | 160500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 207 | 20230714 | 160400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 208 | 20230714 | 160300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 209 | 20230714 | 160200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 210 | 20230714 | 160100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 211 | 20230714 | 160000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 212 | 20230714 | 155900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 9526 |
| 213 | 20230714 | 155800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 214 | 20230714 | 155700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 215 | 20230714 | 155600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 216 | 20230714 | 155500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 217 | 20230714 | 155400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 218 | 20230714 | 155300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 219 | 20230714 | 155200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 220 | 20230714 | 155100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 221 | 20230714 | 155000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 222 | 20230714 | 154900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 223 | 20230714 | 154800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 224 | 20230714 | 154700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 225 | 20230714 | 154600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 226 | 20230714 | 154500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 227 | 20230714 | 154400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 228 | 20230714 | 154300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 229 | 20230714 | 154200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 230 | 20230714 | 154100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 231 | 20230714 | 154000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 232 | 20230714 | 153900 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 233 | 20230714 | 153800 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 234 | 20230714 | 153700 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 235 | 20230714 | 153600 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 236 | 20230714 | 153500 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 237 | 20230714 | 153400 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 238 | 20230714 | 153300 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 239 | 20230714 | 153200 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 240 | 20230714 | 153100 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 241 | 20230714 | 153000 | 15297636750 | 39100 | 39100 | 39100 | 39100 | 9526 |
| 242 | 20230714 | 152900 | 14925170150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 243 | 20230714 | 152800 | 14925170150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 244 | 20230714 | 152700 | 14925170150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 245 | 20230714 | 152600 | 14925170150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 246 | 20230714 | 152500 | 14925170150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 247 | 20230714 | 152400 | 14925170150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 248 | 20230714 | 152300 | 14925170150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 249 | 20230714 | 152200 | 14925170150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 250 | 20230714 | 152100 | 14925170150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 251 | 20230714 | 152000 | 14925170150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 252 | 20230714 | 151900 | 14925170150 | 38900 | 38900 | 38900 | 38800 | 2321 |
| 253 | 20230714 | 151800 | 14834944900 | 38900 | 38900 | 38950 | 38850 | 1245 |
| 254 | 20230714 | 151700 | 14786536250 | 38900 | 38950 | 38950 | 38850 | 1041 |
| 255 | 20230714 | 151600 | 14746028100 | 38900 | 38750 | 38950 | 38750 | 3261 |
| 256 | 20230714 | 151500 | 14619362750 | 38750 | 38700 | 38750 | 38650 | 1725 |
| 257 | 20230714 | 151400 | 14552591400 | 38700 | 38700 | 38700 | 38650 | 596 |
| 258 | 20230714 | 151300 | 14529527400 | 38750 | 38700 | 38750 | 38700 | 750 |
| 259 | 20230714 | 151200 | 14500486250 | 38700 | 38700 | 38750 | 38700 | 623 |
| 260 | 20230714 | 151100 | 14476366050 | 38750 | 38700 | 38750 | 38650 | 738 |
| 261 | 20230714 | 151000 | 14447802850 | 38650 | 38700 | 38700 | 38650 | 282 |
| 262 | 20230714 | 150900 | 14436898800 | 38650 | 38600 | 38700 | 38600 | 1605 |
| 263 | 20230714 | 150800 | 14374898550 | 38600 | 38550 | 38600 | 38500 | 1841 |
| 264 | 20230714 | 150700 | 14303934950 | 38550 | 38550 | 38650 | 38500 | 1593 |
| 265 | 20230714 | 150600 | 14242552200 | 38550 | 38600 | 38600 | 38550 | 676 |
| 266 | 20230714 | 150500 | 14216489100 | 38600 | 38550 | 38650 | 38550 | 1567 |
| 267 | 20230714 | 150400 | 14156022350 | 38550 | 38650 | 38650 | 38550 | 753 |
| 268 | 20230714 | 150300 | 14126955900 | 38650 | 38650 | 38700 | 38650 | 276 |
| 269 | 20230714 | 150200 | 14116287100 | 38650 | 38650 | 38650 | 38600 | 481 |
| 270 | 20230714 | 150100 | 14097699000 | 38600 | 38600 | 38650 | 38550 | 1094 |
| 271 | 20230714 | 150000 | 14055493200 | 38600 | 38600 | 38650 | 38600 | 1924 |
| 272 | 20230714 | 145900 | 13981223000 | 38600 | 38650 | 38650 | 38600 | 269 |
| 273 | 20230714 | 145800 | 13970828450 | 38650 | 38650 | 38700 | 38650 | 437 |
| 274 | 20230714 | 145700 | 13953936900 | 38650 | 38750 | 38750 | 38650 | 423 |
| 275 | 20230714 | 145600 | 13937582950 | 38750 | 38750 | 38750 | 38750 | 27 |
| 276 | 20230714 | 145500 | 13936536700 | 38650 | 38700 | 38750 | 38650 | 440 |
| 277 | 20230714 | 145400 | 13919526850 | 38650 | 38700 | 38700 | 38650 | 981 |
| 278 | 20230714 | 145300 | 13881589900 | 38700 | 38750 | 38750 | 38700 | 298 |
| 279 | 20230714 | 145200 | 13870043950 | 38700 | 38800 | 38800 | 38700 | 377 |
| 280 | 20230714 | 145100 | 13855435500 | 38800 | 38800 | 38850 | 38750 | 65 |
| 281 | 20230714 | 145000 | 13852913600 | 38800 | 38750 | 38850 | 38750 | 86 |
| 282 | 20230714 | 144900 | 13849574750 | 38850 | 38800 | 38850 | 38750 | 156 |
| 283 | 20230714 | 144800 | 13843527100 | 38800 | 38800 | 38850 | 38800 | 244 |
| 284 | 20230714 | 144700 | 13834059050 | 38800 | 38800 | 38850 | 38800 | 296 |
| 285 | 20230714 | 144600 | 13822574200 | 38850 | 38800 | 38850 | 38800 | 28 |
| 286 | 20230714 | 144500 | 13821487300 | 38800 | 38850 | 38850 | 38800 | 239 |
| 287 | 20230714 | 144400 | 13812212700 | 38850 | 38850 | 38850 | 38850 | 166 |
| 288 | 20230714 | 144300 | 13805763600 | 38900 | 38950 | 38950 | 38900 | 128 |
| 289 | 20230714 | 144200 | 13800784250 | 38950 | 38900 | 39000 | 38900 | 612 |
| 290 | 20230714 | 144100 | 13776920200 | 38900 | 38800 | 38900 | 38800 | 252 |
| 291 | 20230714 | 144000 | 13767123500 | 38850 | 38850 | 38850 | 38850 | 40 |
| 292 | 20230714 | 143900 | 13765569500 | 38800 | 38750 | 38850 | 38700 | 1046 |
| 293 | 20230714 | 143800 | 13725073950 | 38800 | 38750 | 38800 | 38750 | 767 |
| 294 | 20230714 | 143700 | 13695326300 | 38700 | 38650 | 38700 | 38650 | 376 |
| 295 | 20230714 | 143600 | 13680776600 | 38650 | 38700 | 38700 | 38600 | 614 |
| 296 | 20230714 | 143500 | 13657074500 | 38600 | 38650 | 38650 | 38600 | 165 |
| 297 | 20230714 | 143400 | 13650702250 | 38650 | 38600 | 38650 | 38600 | 504 |
| 298 | 20230714 | 143300 | 13631247000 | 38600 | 38600 | 38650 | 38600 | 263 |
| 299 | 20230714 | 143200 | 13621090250 | 38600 | 38600 | 38650 | 38600 | 646 |
| 300 | 20230714 | 143100 | 13596153950 | 38600 | 38650 | 38650 | 38600 | 472 |
| 301 | 20230714 | 143000 | 13577933900 | 38700 | 38700 | 38700 | 38600 | 549 |
| 302 | 20230714 | 142900 | 13556734150 | 38700 | 38700 | 38750 | 38650 | 899 |
| 303 | 20230714 | 142800 | 13521972850 | 38700 | 38700 | 38750 | 38650 | 361 |
| 304 | 20230714 | 142700 | 13508009600 | 38700 | 38700 | 38750 | 38650 | 138 |
| 305 | 20230714 | 142600 | 13502671550 | 38700 | 38750 | 38750 | 38700 | 77 |
| 306 | 20230714 | 142500 | 13499689700 | 38700 | 38650 | 38700 | 38650 | 329 |
| 307 | 20230714 | 142400 | 13486958400 | 38700 | 38650 | 38700 | 38600 | 1051 |
| 308 | 20230714 | 142300 | 13446344550 | 38700 | 38750 | 38750 | 38650 | 325 |
| 309 | 20230714 | 142200 | 13433772100 | 38750 | 38700 | 38750 | 38700 | 26 |
| 310 | 20230714 | 142100 | 13432765050 | 38750 | 38750 | 38750 | 38650 | 278 |
| 311 | 20230714 | 142000 | 13422005950 | 38750 | 38700 | 38800 | 38700 | 220 |
| 312 | 20230714 | 141900 | 13413490400 | 38800 | 38650 | 38800 | 38650 | 858 |
| 313 | 20230714 | 141800 | 13380302650 | 38650 | 38650 | 38650 | 38650 | 485 |
| 314 | 20230714 | 141700 | 13361557400 | 38650 | 38650 | 38650 | 38600 | 779 |
| 315 | 20230714 | 141600 | 13331452550 | 38650 | 38700 | 38700 | 38650 | 299 |
| 316 | 20230714 | 141500 | 13319892250 | 38700 | 38700 | 38700 | 38650 | 878 |
| 317 | 20230714 | 141400 | 13285931800 | 38700 | 38700 | 38700 | 38650 | 1161 |
| 318 | 20230714 | 141300 | 13241032500 | 38700 | 38800 | 38800 | 38700 | 872 |
| 319 | 20230714 | 141200 | 13207285800 | 38800 | 38800 | 38800 | 38700 | 562 |
| 320 | 20230714 | 141100 | 13185516150 | 38750 | 38750 | 38800 | 38750 | 252 |
| 321 | 20230714 | 141000 | 13175750750 | 38750 | 38800 | 38800 | 38750 | 134 |
| 322 | 20230714 | 140900 | 13170552800 | 38750 | 38800 | 38800 | 38700 | 1050 |
| 323 | 20230714 | 140800 | 13129884400 | 38800 | 38750 | 38800 | 38750 | 105 |
| 324 | 20230714 | 140700 | 13125815350 | 38750 | 38800 | 38800 | 38750 | 296 |
| 325 | 20230714 | 140600 | 13114336250 | 38850 | 38800 | 38850 | 38800 | 22 |
| 326 | 20230714 | 140500 | 13113482600 | 38800 | 38750 | 38800 | 38750 | 203 |
| 327 | 20230714 | 140400 | 13105610950 | 38750 | 38750 | 38850 | 38750 | 468 |
| 328 | 20230714 | 140300 | 13087455000 | 38750 | 38800 | 38850 | 38750 | 300 |
| 329 | 20230714 | 140200 | 13075817100 | 38800 | 38800 | 38800 | 38800 | 175 |
| 330 | 20230714 | 140100 | 13069027100 | 38800 | 38700 | 38850 | 38700 | 345 |
| 331 | 20230714 | 140000 | 13055641350 | 38700 | 38700 | 38750 | 38650 | 276 |
| 332 | 20230714 | 135900 | 13044964950 | 38700 | 38750 | 38750 | 38700 | 509 |
| 333 | 20230714 | 135800 | 13025265550 | 38750 | 38750 | 38800 | 38650 | 1850 |
| 334 | 20230714 | 135700 | 12953705900 | 38700 | 38850 | 38850 | 38650 | 1414 |
| 335 | 20230714 | 135600 | 12898978950 | 38850 | 38850 | 38850 | 38750 | 2607 |
| 336 | 20230714 | 135500 | 12797856450 | 38900 | 38850 | 38900 | 38850 | 106 |
| 337 | 20230714 | 135400 | 12793733400 | 38900 | 38900 | 38900 | 38850 | 98 |
| 338 | 20230714 | 135300 | 12789922100 | 38850 | 38850 | 38850 | 38850 | 55 |
| 339 | 20230714 | 135200 | 12787785350 | 38850 | 38850 | 38900 | 38850 | 41 |
| 340 | 20230714 | 135100 | 12786192000 | 38850 | 38900 | 38900 | 38850 | 232 |
| 341 | 20230714 | 135000 | 12777171000 | 38900 | 38900 | 38900 | 38900 | 19 |
| 342 | 20230714 | 134900 | 12776431900 | 38800 | 38900 | 38900 | 38800 | 632 |
| 343 | 20230714 | 134800 | 12751904950 | 38850 | 38800 | 38850 | 38800 | 125 |
| 344 | 20230714 | 134700 | 12747051600 | 38800 | 38950 | 38950 | 38800 | 1242 |
| 345 | 20230714 | 134600 | 12698769650 | 38950 | 38950 | 39000 | 38950 | 169 |
| 346 | 20230714 | 134500 | 12692187050 | 39000 | 39000 | 39000 | 38950 | 107 |
| 347 | 20230714 | 134400 | 12688019200 | 39000 | 39000 | 39000 | 39000 | 14 |
| 348 | 20230714 | 134300 | 12687473200 | 39000 | 38950 | 39000 | 38950 | 20 |
| 349 | 20230714 | 134200 | 12686693850 | 39000 | 38950 | 39000 | 38950 | 35 |
| 350 | 20230714 | 134100 | 12685330350 | 39000 | 39000 | 39000 | 38950 | 60 |
| 351 | 20230714 | 134000 | 12682990600 | 39000 | 39000 | 39000 | 39000 | 56 |
| 352 | 20230714 | 133900 | 12680806600 | 39100 | 39100 | 39100 | 39100 | 2 |
| 353 | 20230714 | 133800 | 12680728400 | 39100 | 39100 | 39100 | 38950 | 211 |
| 354 | 20230714 | 133700 | 12672492400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 355 | 20230714 | 133600 | 12672492400 | 39100 | 39100 | 39150 | 39100 | 680 |
| 356 | 20230714 | 133500 | 12645898350 | 39100 | 39100 | 39100 | 39100 | 240 |
| 357 | 20230714 | 133400 | 12636514350 | 39100 | 39100 | 39100 | 39100 | 2 |
| 358 | 20230714 | 133300 | 12636436150 | 39100 | 39100 | 39100 | 39100 | 40 |
| 359 | 20230714 | 133200 | 12634872150 | 39050 | 39000 | 39100 | 39000 | 299 |
| 360 | 20230714 | 133100 | 12623207650 | 39100 | 39000 | 39100 | 39000 | 398 |
| 361 | 20230714 | 133000 | 12607675000 | 38850 | 38850 | 38900 | 38800 | 412 |
| 362 | 20230714 | 132900 | 12591676750 | 38850 | 38850 | 38850 | 38800 | 497 |
| 363 | 20230714 | 132800 | 12572380200 | 38850 | 38900 | 38900 | 38800 | 1119 |
| 364 | 20230714 | 132700 | 12528940100 | 38900 | 38900 | 38900 | 38850 | 442 |
| 365 | 20230714 | 132600 | 12511756350 | 38900 | 38950 | 38950 | 38900 | 504 |
| 366 | 20230714 | 132500 | 12492148050 | 38950 | 39000 | 39000 | 38900 | 450 |
| 367 | 20230714 | 132400 | 12474631700 | 39000 | 38950 | 39000 | 38950 | 97 |
| 368 | 20230714 | 132300 | 12470852700 | 39000 | 39000 | 39000 | 39000 | 48 |
| 369 | 20230714 | 132200 | 12468980700 | 39000 | 39050 | 39050 | 39000 | 208 |
| 370 | 20230714 | 132100 | 12460868650 | 39100 | 39100 | 39100 | 39100 | 79 |
| 371 | 20230714 | 132000 | 12457779750 | 39000 | 39100 | 39150 | 39000 | 196 |
| 372 | 20230714 | 131900 | 12450114950 | 39150 | 39100 | 39150 | 39100 | 160 |
| 373 | 20230714 | 131800 | 12443857950 | 39150 | 39150 | 39200 | 39150 | 415 |
| 374 | 20230714 | 131700 | 12427610450 | 39200 | 39150 | 39250 | 39150 | 304 |
| 375 | 20230714 | 131600 | 12415694400 | 39200 | 39100 | 39200 | 39100 | 587 |
| 376 | 20230714 | 131500 | 12392722050 | 39100 | 39000 | 39100 | 39000 | 1244 |
| 377 | 20230714 | 131400 | 12344205150 | 38950 | 38950 | 38950 | 38950 | 38 |
| 378 | 20230714 | 131300 | 12342725050 | 38950 | 39000 | 39000 | 38900 | 331 |
| 379 | 20230714 | 131200 | 12329839700 | 38950 | 38950 | 38950 | 38950 | 118 |
| 380 | 20230714 | 131100 | 12325243600 | 38950 | 38950 | 39000 | 38950 | 724 |
| 381 | 20230714 | 131000 | 12297022800 | 38950 | 39050 | 39150 | 38950 | 326 |
| 382 | 20230714 | 130900 | 12284297100 | 39050 | 39100 | 39100 | 39000 | 705 |
| 383 | 20230714 | 130800 | 12256781350 | 39050 | 39100 | 39100 | 39050 | 31 |
| 384 | 20230714 | 130700 | 12255569350 | 39100 | 39200 | 39200 | 39100 | 148 |
| 385 | 20230714 | 130600 | 12249781200 | 39250 | 39250 | 39250 | 39250 | 1 |
| 386 | 20230714 | 130500 | 12249741950 | 39300 | 39150 | 39300 | 39150 | 304 |
| 387 | 20230714 | 130400 | 12237811650 | 39200 | 39300 | 39300 | 39200 | 354 |
| 388 | 20230714 | 130300 | 12223925150 | 39250 | 39250 | 39300 | 39250 | 366 |
| 389 | 20230714 | 130200 | 12209543950 | 39300 | 39300 | 39300 | 39300 | 306 |
| 390 | 20230714 | 130100 | 12197518150 | 39300 | 39300 | 39300 | 39300 | 407 |
| 391 | 20230714 | 130000 | 12181523050 | 39300 | 39300 | 39350 | 39250 | 93 |
| 392 | 20230714 | 125900 | 12177868450 | 39300 | 39300 | 39350 | 39300 | 177 |
| 393 | 20230714 | 125800 | 12170911350 | 39300 | 39250 | 39300 | 39200 | 248 |
| 394 | 20230714 | 125700 | 12161179750 | 39200 | 39300 | 39300 | 39200 | 203 |
| 395 | 20230714 | 125600 | 12153205600 | 39300 | 39250 | 39300 | 39250 | 350 |
| 396 | 20230714 | 125500 | 12139460200 | 39250 | 39200 | 39250 | 39200 | 733 |
| 397 | 20230714 | 125400 | 12110701600 | 39200 | 39200 | 39200 | 39200 | 83 |
| 398 | 20230714 | 125300 | 12107448000 | 39200 | 39200 | 39250 | 39150 | 212 |
| 399 | 20230714 | 125200 | 12099137600 | 39200 | 39200 | 39200 | 39150 | 210 |
| 400 | 20230714 | 125100 | 12090905650 | 39200 | 39150 | 39250 | 39150 | 409 |
| 401 | 20230714 | 125000 | 12074879450 | 39150 | 39050 | 39150 | 39000 | 58 |
| 402 | 20230714 | 124900 | 12072615600 | 39000 | 39000 | 39050 | 39000 | 44 |
| 403 | 20230714 | 124800 | 12070897950 | 39000 | 39200 | 39200 | 39000 | 1135 |
| 404 | 20230714 | 124700 | 12026554750 | 39200 | 39150 | 39200 | 39100 | 251 |
| 405 | 20230714 | 124600 | 12016718850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 406 | 20230714 | 124500 | 12016718850 | 39150 | 39150 | 39150 | 39150 | 9 |
| 407 | 20230714 | 124400 | 12016366500 | 39100 | 39150 | 39150 | 39100 | 374 |
| 408 | 20230714 | 124300 | 12001734400 | 39150 | 39200 | 39200 | 39150 | 178 |
| 409 | 20230714 | 124200 | 11994765200 | 39200 | 39100 | 39200 | 39100 | 93 |
| 410 | 20230714 | 124100 | 11991123750 | 39100 | 39200 | 39200 | 39100 | 59 |
| 411 | 20230714 | 124000 | 11988815950 | 39050 | 39050 | 39050 | 39050 | 583 |
| 412 | 20230714 | 123900 | 11966049800 | 39000 | 39050 | 39050 | 39000 | 159 |
| 413 | 20230714 | 123800 | 11959843500 | 39100 | 39150 | 39150 | 39100 | 293 |
| 414 | 20230714 | 123700 | 11948380300 | 39100 | 39150 | 39150 | 39100 | 51 |
| 415 | 20230714 | 123600 | 11946385300 | 39150 | 39250 | 39250 | 39150 | 141 |
| 416 | 20230714 | 123500 | 11940858800 | 39250 | 39250 | 39250 | 39200 | 154 |
| 417 | 20230714 | 123400 | 11934817900 | 39250 | 39200 | 39250 | 39200 | 71 |
| 418 | 20230714 | 123300 | 11932032750 | 39200 | 39200 | 39200 | 39150 | 71 |
| 419 | 20230714 | 123200 | 11929250050 | 39150 | 39150 | 39200 | 39150 | 234 |
| 420 | 20230714 | 123100 | 11920081850 | 39150 | 39100 | 39150 | 39100 | 191 |
| 421 | 20230714 | 123000 | 11912607750 | 39100 | 39000 | 39100 | 38950 | 243 |
| 422 | 20230714 | 122900 | 11903125000 | 39000 | 38950 | 39000 | 38950 | 331 |
| 423 | 20230714 | 122800 | 11890218500 | 39000 | 38950 | 39000 | 38950 | 227 |
| 424 | 20230714 | 122700 | 11881370900 | 38950 | 38950 | 38950 | 38950 | 9 |
| 425 | 20230714 | 122600 | 11881020350 | 38950 | 38950 | 38950 | 38950 | 278 |
| 426 | 20230714 | 122500 | 11870192250 | 38850 | 38850 | 38850 | 38850 | 5 |
| 427 | 20230714 | 122400 | 11869998000 | 38850 | 38850 | 38950 | 38800 | 140 |
| 428 | 20230714 | 122300 | 11864556850 | 38850 | 38950 | 38950 | 38800 | 1229 |
| 429 | 20230714 | 122200 | 11816809450 | 38950 | 39000 | 39000 | 38950 | 211 |
| 430 | 20230714 | 122100 | 11808590550 | 39000 | 39100 | 39100 | 39000 | 1364 |
| 431 | 20230714 | 122000 | 11755370050 | 39150 | 39200 | 39200 | 39150 | 99 |
| 432 | 20230714 | 121900 | 11751493700 | 39250 | 39250 | 39250 | 39150 | 44 |
| 433 | 20230714 | 121800 | 11749769800 | 39250 | 39100 | 39250 | 39100 | 127 |
| 434 | 20230714 | 121700 | 11744791400 | 39100 | 39100 | 39100 | 39100 | 64 |
| 435 | 20230714 | 121600 | 11742289000 | 39050 | 39100 | 39150 | 39050 | 189 |
| 436 | 20230714 | 121500 | 11734905950 | 39150 | 39100 | 39150 | 39050 | 274 |
| 437 | 20230714 | 121400 | 11724204750 | 39200 | 39100 | 39200 | 39050 | 153 |
| 438 | 20230714 | 121300 | 11718222800 | 39100 | 39150 | 39150 | 39050 | 898 |
| 439 | 20230714 | 121200 | 11683122900 | 39150 | 39200 | 39300 | 39150 | 322 |
| 440 | 20230714 | 121100 | 11670509000 | 39200 | 39250 | 39300 | 39200 | 732 |
| 441 | 20230714 | 121000 | 11641814300 | 39200 | 39300 | 39300 | 39200 | 773 |
| 442 | 20230714 | 120900 | 11611500750 | 39300 | 39250 | 39300 | 39250 | 305 |
| 443 | 20230714 | 120800 | 11599529250 | 39250 | 39250 | 39350 | 39250 | 45 |
| 444 | 20230714 | 120700 | 11597762000 | 39250 | 39350 | 39400 | 39250 | 500 |
| 445 | 20230714 | 120600 | 11578095150 | 39350 | 39200 | 39350 | 39200 | 951 |
| 446 | 20230714 | 120500 | 11540732150 | 39200 | 39200 | 39200 | 39200 | 558 |
| 447 | 20230714 | 120400 | 11518858550 | 39200 | 39250 | 39250 | 39200 | 126 |
| 448 | 20230714 | 120300 | 11513915400 | 39250 | 39300 | 39350 | 39250 | 1077 |
| 449 | 20230714 | 120200 | 11471592550 | 39300 | 39350 | 39400 | 39250 | 700 |
| 450 | 20230714 | 120100 | 11444063850 | 39350 | 39300 | 39400 | 39300 | 568 |
| 451 | 20230714 | 120000 | 11421704900 | 39350 | 39300 | 39350 | 39250 | 332 |
| 452 | 20230714 | 115900 | 11408666050 | 39300 | 39450 | 39450 | 39150 | 577 |
| 453 | 20230714 | 115800 | 11386006950 | 39450 | 39250 | 39450 | 39150 | 2056 |
| 454 | 20230714 | 115700 | 11305149350 | 39250 | 39100 | 39250 | 39100 | 1255 |
| 455 | 20230714 | 115600 | 11255973550 | 39100 | 39050 | 39100 | 39050 | 132 |
| 456 | 20230714 | 115500 | 11250818650 | 39050 | 39100 | 39100 | 39050 | 321 |
| 457 | 20230714 | 115400 | 11238268250 | 39100 | 39000 | 39150 | 39000 | 722 |
| 458 | 20230714 | 115300 | 11210048800 | 39000 | 38950 | 39000 | 38950 | 90 |
| 459 | 20230714 | 115200 | 11206543150 | 38950 | 38950 | 39000 | 38850 | 368 |
| 460 | 20230714 | 115100 | 11192223250 | 39000 | 39000 | 39000 | 38950 | 405 |
| 461 | 20230714 | 115000 | 11176434200 | 39100 | 39000 | 39100 | 39000 | 160 |
| 462 | 20230714 | 114900 | 11170188200 | 39050 | 39150 | 39150 | 39000 | 852 |
| 463 | 20230714 | 114800 | 11136876500 | 39150 | 39050 | 39250 | 39050 | 1382 |
| 464 | 20230714 | 114700 | 11082814050 | 39050 | 38950 | 39050 | 38950 | 521 |
| 465 | 20230714 | 114600 | 11062487800 | 38950 | 39100 | 39100 | 38950 | 859 |
| 466 | 20230714 | 114500 | 11028973550 | 39100 | 38800 | 39100 | 38800 | 1671 |
| 467 | 20230714 | 114400 | 10963762150 | 38800 | 38900 | 38950 | 38800 | 645 |
| 468 | 20230714 | 114300 | 10938708900 | 38900 | 38750 | 38950 | 38750 | 1148 |
| 469 | 20230714 | 114200 | 10894117400 | 38800 | 38800 | 38800 | 38800 | 89 |
| 470 | 20230714 | 114100 | 10890664200 | 38800 | 38850 | 38850 | 38750 | 44 |
| 471 | 20230714 | 114000 | 10888955050 | 38750 | 38700 | 38750 | 38650 | 173 |
| 472 | 20230714 | 113900 | 10882255700 | 38650 | 38650 | 38700 | 38650 | 138 |
| 473 | 20230714 | 113800 | 10876918200 | 38650 | 38750 | 38750 | 38650 | 462 |
| 474 | 20230714 | 113700 | 10859040500 | 38750 | 38750 | 38800 | 38750 | 863 |
| 475 | 20230714 | 113600 | 10825576100 | 38750 | 38750 | 38750 | 38750 | 214 |
| 476 | 20230714 | 113500 | 10817283600 | 38750 | 38700 | 38750 | 38700 | 73 |
| 477 | 20230714 | 113400 | 10814456900 | 38700 | 38650 | 38750 | 38650 | 527 |
| 478 | 20230714 | 113300 | 10794068400 | 38600 | 38700 | 38700 | 38600 | 257 |
| 479 | 20230714 | 113200 | 10784134000 | 38700 | 38650 | 38700 | 38600 | 947 |
| 480 | 20230714 | 113100 | 10747546100 | 38550 | 38600 | 38700 | 38500 | 3446 |
| 481 | 20230714 | 113000 | 10614724700 | 38550 | 38700 | 38700 | 38500 | 11670 |
| 482 | 20230714 | 112900 | 10164365750 | 38700 | 38800 | 38850 | 38700 | 1316 |
| 483 | 20230714 | 112800 | 10113421200 | 38800 | 38700 | 38800 | 38700 | 73 |
| 484 | 20230714 | 112700 | 10110591700 | 38700 | 38700 | 38800 | 38700 | 253 |
| 485 | 20230714 | 112600 | 10100790800 | 38700 | 38850 | 38850 | 38700 | 1867 |
| 486 | 20230714 | 112500 | 10028399200 | 38850 | 38800 | 38850 | 38800 | 731 |
| 487 | 20230714 | 112400 | 10000036250 | 38800 | 38850 | 38900 | 38800 | 791 |
| 488 | 20230714 | 112300 | 9969325650 | 38900 | 38900 | 38900 | 38850 | 448 |
| 489 | 20230714 | 112200 | 9951905450 | 38900 | 38900 | 38950 | 38900 | 148 |
| 490 | 20230714 | 112100 | 9946143000 | 38900 | 38950 | 38950 | 38900 | 238 |
| 491 | 20230714 | 112000 | 9936877950 | 38950 | 39000 | 39000 | 38950 | 5 |
| 492 | 20230714 | 111900 | 9936683050 | 39000 | 39000 | 39000 | 38900 | 79 |
| 493 | 20230714 | 111800 | 9933602550 | 39000 | 38950 | 39000 | 38950 | 14 |
| 494 | 20230714 | 111700 | 9933056850 | 38900 | 38900 | 38900 | 38850 | 351 |
| 495 | 20230714 | 111600 | 9919405450 | 38900 | 39000 | 39000 | 38900 | 145 |
| 496 | 20230714 | 111500 | 9913763650 | 39000 | 39000 | 39000 | 39000 | 35 |
| 497 | 20230714 | 111400 | 9912398650 | 38900 | 38900 | 39000 | 38900 | 142 |
| 498 | 20230714 | 111300 | 9906872700 | 38950 | 39000 | 39000 | 38900 | 149 |
| 499 | 20230714 | 111200 | 9901069500 | 38950 | 39000 | 39000 | 38950 | 233 |
| 500 | 20230714 | 111100 | 9891989000 | 38950 | 38900 | 38950 | 38900 | 223 |
| 501 | 20230714 | 111000 | 9883304150 | 38950 | 38900 | 38950 | 38900 | 375 |
| 502 | 20230714 | 110900 | 9868702600 | 38900 | 38900 | 38900 | 38800 | 77 |
| 503 | 20230714 | 110800 | 9865710100 | 38800 | 38800 | 38900 | 38800 | 422 |
| 504 | 20230714 | 110700 | 9849333450 | 38850 | 38850 | 38950 | 38800 | 495 |
| 505 | 20230714 | 110600 | 9830103050 | 38850 | 38850 | 38950 | 38850 | 375 |
| 506 | 20230714 | 110500 | 9815529200 | 38950 | 38800 | 38950 | 38800 | 660 |
| 507 | 20230714 | 110400 | 9789906550 | 38800 | 38900 | 38900 | 38800 | 306 |
| 508 | 20230714 | 110300 | 9778024650 | 38850 | 38850 | 38850 | 38800 | 256 |
| 509 | 20230714 | 110200 | 9768079600 | 38850 | 38850 | 38850 | 38800 | 1140 |
| 510 | 20230714 | 110100 | 9723810650 | 38850 | 39100 | 39100 | 38800 | 1874 |
| 511 | 20230714 | 110000 | 9650658250 | 39150 | 39000 | 39150 | 39000 | 152 |
| 512 | 20230714 | 105900 | 9644717100 | 39000 | 38950 | 39000 | 38950 | 630 |
| 513 | 20230714 | 105800 | 9620160000 | 38950 | 38900 | 38950 | 38900 | 229 |
| 514 | 20230714 | 105700 | 9611246700 | 38900 | 38850 | 38950 | 38850 | 148 |
| 515 | 20230714 | 105600 | 9605496450 | 38950 | 38950 | 38950 | 38800 | 472 |
| 516 | 20230714 | 105500 | 9587149600 | 38900 | 38950 | 38950 | 38750 | 603 |
| 517 | 20230714 | 105400 | 9563740750 | 38800 | 38950 | 38950 | 38800 | 1218 |
| 518 | 20230714 | 105300 | 9516466900 | 38950 | 38900 | 38950 | 38800 | 1228 |
| 519 | 20230714 | 105200 | 9468738750 | 38950 | 39000 | 39000 | 38900 | 574 |
| 520 | 20230714 | 105100 | 9446389950 | 39000 | 38950 | 39000 | 38950 | 185 |
| 521 | 20230714 | 105000 | 9439182100 | 38950 | 39000 | 39000 | 38950 | 609 |
| 522 | 20230714 | 104900 | 9415446050 | 39050 | 39000 | 39050 | 38950 | 40 |
| 523 | 20230714 | 104800 | 9413887200 | 39050 | 39050 | 39050 | 39050 | 1243 |
| 524 | 20230714 | 104700 | 9365348050 | 39050 | 38950 | 39050 | 38950 | 360 |
| 525 | 20230714 | 104600 | 9351306450 | 38900 | 39000 | 39000 | 38900 | 443 |
| 526 | 20230714 | 104500 | 9334051550 | 39000 | 38950 | 39000 | 38950 | 96 |
| 527 | 20230714 | 104400 | 9330310350 | 38950 | 38800 | 38950 | 38750 | 361 |
| 528 | 20230714 | 104300 | 9316283250 | 38750 | 38850 | 38850 | 38750 | 469 |
| 529 | 20230714 | 104200 | 9298097750 | 38850 | 38750 | 38900 | 38650 | 2469 |
| 530 | 20230714 | 104100 | 9202598600 | 38850 | 38800 | 38850 | 38650 | 6994 |
| 531 | 20230714 | 104000 | 8931632450 | 38850 | 38950 | 38950 | 38800 | 2013 |
| 532 | 20230714 | 103900 | 8853407800 | 38950 | 39150 | 39200 | 38950 | 881 |
| 533 | 20230714 | 103800 | 8819064500 | 39200 | 39050 | 39250 | 38950 | 2025 |
| 534 | 20230714 | 103700 | 8740014550 | 39050 | 39000 | 39050 | 39000 | 750 |
| 535 | 20230714 | 103600 | 8710761750 | 39000 | 39000 | 39050 | 38950 | 731 |
| 536 | 20230714 | 103500 | 8682256600 | 38950 | 39000 | 39000 | 38900 | 1322 |
| 537 | 20230714 | 103400 | 8630757400 | 38950 | 38900 | 38950 | 38850 | 732 |
| 538 | 20230714 | 103300 | 8602293650 | 38850 | 39000 | 39000 | 38850 | 3408 |
| 539 | 20230714 | 103200 | 8469689150 | 39000 | 39050 | 39050 | 39000 | 206 |
| 540 | 20230714 | 103100 | 8461654100 | 39050 | 39050 | 39100 | 38950 | 1051 |
| 541 | 20230714 | 103000 | 8420667050 | 39050 | 39050 | 39100 | 39000 | 538 |
| 542 | 20230714 | 102900 | 8399672050 | 39100 | 39100 | 39100 | 39000 | 3098 |
| 543 | 20230714 | 102800 | 8278786050 | 39100 | 39250 | 39250 | 39050 | 3003 |
| 544 | 20230714 | 102700 | 8161361000 | 39250 | 39100 | 39250 | 39100 | 2666 |
| 545 | 20230714 | 102600 | 8057075550 | 39050 | 39150 | 39150 | 39050 | 3117 |
| 546 | 20230714 | 102500 | 7935199050 | 39150 | 39100 | 39150 | 39050 | 1193 |
| 547 | 20230714 | 102400 | 7888536600 | 39100 | 39250 | 39300 | 39050 | 2687 |
| 548 | 20230714 | 102300 | 7783345300 | 39300 | 39350 | 39400 | 39250 | 527 |
| 549 | 20230714 | 102200 | 7762636950 | 39400 | 39350 | 39400 | 39250 | 1187 |
| 550 | 20230714 | 102100 | 7715974400 | 39350 | 39350 | 39450 | 39350 | 369 |
| 551 | 20230714 | 102000 | 7701452850 | 39350 | 39500 | 39500 | 39350 | 1666 |
| 552 | 20230714 | 101900 | 7635842450 | 39500 | 39400 | 39500 | 39350 | 137 |
| 553 | 20230714 | 101800 | 7630446800 | 39400 | 39450 | 39500 | 39400 | 373 |
| 554 | 20230714 | 101700 | 7615748300 | 39450 | 39450 | 39500 | 39450 | 73 |
| 555 | 20230714 | 101600 | 7612868300 | 39450 | 39450 | 39450 | 39450 | 146 |
| 556 | 20230714 | 101500 | 7607108600 | 39450 | 39450 | 39600 | 39450 | 669 |
| 557 | 20230714 | 101400 | 7580712250 | 39450 | 39550 | 39600 | 39450 | 558 |
| 558 | 20230714 | 101300 | 7558640250 | 39600 | 39550 | 39600 | 39450 | 495 |
| 559 | 20230714 | 101200 | 7539072600 | 39600 | 39650 | 39650 | 39600 | 591 |
| 560 | 20230714 | 101100 | 7515652500 | 39650 | 39700 | 39750 | 39650 | 426 |
| 561 | 20230714 | 101000 | 7498739900 | 39700 | 39750 | 39750 | 39700 | 154 |
| 562 | 20230714 | 100900 | 7492625100 | 39700 | 39700 | 39750 | 39700 | 587 |
| 563 | 20230714 | 100800 | 7469320850 | 39700 | 39700 | 39700 | 39650 | 161 |
| 564 | 20230714 | 100700 | 7462931900 | 39700 | 39650 | 39700 | 39650 | 316 |
| 565 | 20230714 | 100600 | 7450394600 | 39600 | 39650 | 39700 | 39600 | 483 |
| 566 | 20230714 | 100500 | 7431257950 | 39650 | 39650 | 39750 | 39600 | 31 |
| 567 | 20230714 | 100400 | 7430028650 | 39500 | 39800 | 39800 | 39500 | 573 |
| 568 | 20230714 | 100300 | 7407323800 | 39750 | 39750 | 39800 | 39700 | 996 |
| 569 | 20230714 | 100200 | 7367726500 | 39700 | 39500 | 39750 | 39500 | 386 |
| 570 | 20230714 | 100100 | 7352413200 | 39600 | 39500 | 39600 | 39500 | 216 |
| 571 | 20230714 | 100000 | 7343867300 | 39500 | 39450 | 39600 | 39400 | 323 |
| 572 | 20230714 | 095900 | 7331116550 | 39400 | 39500 | 39500 | 39200 | 1623 |
| 573 | 20230714 | 095800 | 7267301750 | 39450 | 39300 | 39450 | 39300 | 507 |
| 574 | 20230714 | 095700 | 7247371700 | 39300 | 39350 | 39350 | 39300 | 74 |
| 575 | 20230714 | 095600 | 7244463300 | 39350 | 39350 | 39400 | 39300 | 515 |
| 576 | 20230714 | 095500 | 7224193550 | 39400 | 39400 | 39450 | 39350 | 322 |
| 577 | 20230714 | 095400 | 7211509650 | 39400 | 39600 | 39600 | 39400 | 2456 |
| 578 | 20230714 | 095300 | 7114455150 | 39600 | 39650 | 39650 | 39550 | 810 |
| 579 | 20230714 | 095200 | 7082393000 | 39650 | 39600 | 39700 | 39600 | 673 |
| 580 | 20230714 | 095100 | 7055692800 | 39600 | 39600 | 39600 | 39550 | 421 |
| 581 | 20230714 | 095000 | 7039036300 | 39550 | 39650 | 39700 | 39500 | 270 |
| 582 | 20230714 | 094900 | 7028345350 | 39650 | 39500 | 39700 | 39500 | 482 |
| 583 | 20230714 | 094800 | 7009290150 | 39500 | 39700 | 39700 | 39500 | 435 |
| 584 | 20230714 | 094700 | 6992066150 | 39700 | 39500 | 39750 | 39500 | 1287 |
| 585 | 20230714 | 094600 | 6941028100 | 39600 | 39550 | 39650 | 39200 | 1415 |
| 586 | 20230714 | 094500 | 6885354750 | 39600 | 39700 | 39700 | 39600 | 580 |
| 587 | 20230714 | 094400 | 6862362100 | 39700 | 39450 | 39700 | 39450 | 909 |
| 588 | 20230714 | 094300 | 6826358800 | 39350 | 39450 | 39450 | 39350 | 357 |
| 589 | 20230714 | 094200 | 6812287700 | 39450 | 39400 | 39450 | 39300 | 662 |
| 590 | 20230714 | 094100 | 6786235050 | 39350 | 39200 | 39350 | 39200 | 490 |
| 591 | 20230714 | 094000 | 6766988800 | 39200 | 39200 | 39250 | 39100 | 1545 |
| 592 | 20230714 | 093900 | 6706508200 | 39200 | 39400 | 39400 | 39150 | 1508 |
| 593 | 20230714 | 093800 | 6647356650 | 39300 | 39550 | 39750 | 39300 | 1992 |
| 594 | 20230714 | 093700 | 6568587350 | 39500 | 39450 | 39750 | 39350 | 1254 |
| 595 | 20230714 | 093600 | 6518997350 | 39400 | 39500 | 39600 | 39300 | 425 |
| 596 | 20230714 | 093500 | 6502232200 | 39300 | 39400 | 39550 | 39300 | 1241 |
| 597 | 20230714 | 093400 | 6453400650 | 39400 | 39400 | 39500 | 39400 | 169 |
| 598 | 20230714 | 093300 | 6446739850 | 39400 | 39400 | 39450 | 39400 | 290 |
| 599 | 20230714 | 093200 | 6435308500 | 39400 | 39450 | 39500 | 39400 | 538 |
| 600 | 20230714 | 093100 | 6414086400 | 39500 | 39300 | 39600 | 39300 | 1760 |
| 601 | 20230714 | 093000 | 6344611700 | 39250 | 39300 | 39400 | 39200 | 3151 |
| 602 | 20230714 | 092900 | 6220958000 | 39350 | 39500 | 39550 | 39350 | 790 |
| 603 | 20230714 | 092800 | 6189823150 | 39450 | 39600 | 39600 | 39450 | 855 |
| 604 | 20230714 | 092700 | 6156028900 | 39600 | 39700 | 39700 | 39600 | 1632 |
| 605 | 20230714 | 092600 | 6091332850 | 39700 | 39550 | 39750 | 39500 | 2532 |
| 606 | 20230714 | 092500 | 5990864850 | 39550 | 39500 | 39600 | 39450 | 1458 |
| 607 | 20230714 | 092400 | 5933262700 | 39450 | 39400 | 39550 | 39350 | 3690 |
| 608 | 20230714 | 092300 | 5787682900 | 39350 | 39300 | 39400 | 39250 | 648 |
| 609 | 20230714 | 092200 | 5762194050 | 39300 | 39150 | 39350 | 39150 | 1287 |
| 610 | 20230714 | 092100 | 5711705350 | 39250 | 39200 | 39300 | 39150 | 1418 |
| 611 | 20230714 | 092000 | 5656062300 | 39200 | 39100 | 39250 | 39050 | 2819 |
| 612 | 20230714 | 091900 | 5545773950 | 39100 | 38950 | 39100 | 38950 | 2336 |
| 613 | 20230714 | 091800 | 5454627500 | 39000 | 38850 | 39150 | 38850 | 8363 |
| 614 | 20230714 | 091700 | 5128783100 | 38850 | 39000 | 39000 | 38800 | 7401 |
| 615 | 20230714 | 091600 | 4841098100 | 38950 | 39000 | 39150 | 38850 | 15513 |
| 616 | 20230714 | 091500 | 4236428250 | 39050 | 39250 | 39300 | 39000 | 10452 |
| 617 | 20230714 | 091400 | 3827379250 | 39250 | 39250 | 39350 | 39200 | 3307 |
| 618 | 20230714 | 091300 | 3697586350 | 39250 | 39550 | 39600 | 39200 | 10977 |
| 619 | 20230714 | 091200 | 3266286050 | 39350 | 39800 | 39800 | 39300 | 16803 |
| 620 | 20230714 | 091100 | 2602261200 | 39750 | 40250 | 40250 | 39750 | 8888 |
| 621 | 20230714 | 091000 | 2246957600 | 40250 | 40250 | 40350 | 40250 | 779 |
| 622 | 20230714 | 090900 | 2215588200 | 40150 | 40350 | 40350 | 40150 | 1638 |
| 623 | 20230714 | 090800 | 2149793400 | 40150 | 40250 | 40400 | 40150 | 3993 |
| 624 | 20230714 | 090700 | 1989196950 | 40250 | 40400 | 40450 | 40250 | 2378 |
| 625 | 20230714 | 090600 | 1893311400 | 40400 | 40650 | 40700 | 40400 | 2118 |
| 626 | 20230714 | 090500 | 1807483450 | 40650 | 40250 | 40750 | 40200 | 3608 |
| 627 | 20230714 | 090400 | 1661568750 | 40300 | 40100 | 40350 | 40050 | 2715 |
| 628 | 20230714 | 090300 | 1552399150 | 40100 | 40000 | 40200 | 39900 | 9218 |
| 629 | 20230714 | 090200 | 1183709450 | 40000 | 40450 | 40450 | 40000 | 8786 |
| 630 | 20230714 | 090100 | 830254100 | 40500 | 41000 | 41000 | 40350 | 7320 |
| 631 | 20230714 | 090000 | 532581550 | 41000 | 40450 | 41100 | 40400 | 12335 |