31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 185200 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 4298 |
| 3 | 20230714 | 185100 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20230714 | 185000 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20230714 | 184900 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20230714 | 184800 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20230714 | 184700 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20230714 | 184600 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20230714 | 184500 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20230714 | 184400 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20230714 | 184300 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20230714 | 184200 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20230714 | 184100 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20230714 | 184000 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20230714 | 183900 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20230714 | 183800 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20230714 | 183700 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20230714 | 183600 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20230714 | 183500 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20230714 | 183400 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20230714 | 183300 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20230714 | 183200 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20230714 | 183100 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20230714 | 183000 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20230714 | 182900 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20230714 | 182800 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20230714 | 182700 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20230714 | 182600 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20230714 | 182500 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20230714 | 182400 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20230714 | 182300 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20230714 | 182200 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 4298 |
| 33 | 20230714 | 182100 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20230714 | 182000 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20230714 | 181900 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20230714 | 181800 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20230714 | 181700 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20230714 | 181600 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20230714 | 181500 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20230714 | 181400 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20230714 | 181300 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20230714 | 181200 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20230714 | 181100 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20230714 | 181000 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20230714 | 180900 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20230714 | 180800 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20230714 | 180700 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20230714 | 180600 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20230714 | 180500 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20230714 | 180400 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20230714 | 180300 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20230714 | 180200 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20230714 | 180100 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20230714 | 180000 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20230714 | 175900 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20230714 | 175800 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20230714 | 175700 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20230714 | 175600 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20230714 | 175500 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20230714 | 175400 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20230714 | 175300 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20230714 | 175200 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 4298 |
| 63 | 20230714 | 175100 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20230714 | 175000 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20230714 | 174900 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20230714 | 174800 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20230714 | 174700 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20230714 | 174600 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20230714 | 174500 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20230714 | 174400 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20230714 | 174300 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20230714 | 174200 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20230714 | 174100 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20230714 | 174000 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20230714 | 173900 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20230714 | 173800 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20230714 | 173700 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20230714 | 173600 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20230714 | 173500 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20230714 | 173400 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20230714 | 173300 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20230714 | 173200 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20230714 | 173100 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20230714 | 173000 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20230714 | 172900 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20230714 | 172800 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20230714 | 172700 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20230714 | 172600 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20230714 | 172500 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20230714 | 172400 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20230714 | 172300 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20230714 | 172200 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 4298 |
| 93 | 20230714 | 172100 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20230714 | 172000 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20230714 | 171900 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20230714 | 171800 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20230714 | 171700 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20230714 | 171600 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20230714 | 171500 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20230714 | 171400 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20230714 | 171300 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20230714 | 171200 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20230714 | 171100 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20230714 | 171000 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20230714 | 170900 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20230714 | 170800 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20230714 | 170700 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20230714 | 170600 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20230714 | 170500 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20230714 | 170400 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20230714 | 170300 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20230714 | 170200 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20230714 | 170100 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20230714 | 170000 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20230714 | 165900 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20230714 | 165800 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20230714 | 165700 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20230714 | 165600 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20230714 | 165500 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20230714 | 165400 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20230714 | 165300 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20230714 | 165200 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 4298 |
| 123 | 20230714 | 165100 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20230714 | 165000 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20230714 | 164900 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20230714 | 164800 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20230714 | 164700 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20230714 | 164600 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20230714 | 164500 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20230714 | 164400 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20230714 | 164300 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20230714 | 164200 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20230714 | 164100 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20230714 | 164000 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20230714 | 163900 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20230714 | 163800 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20230714 | 163700 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20230714 | 163600 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20230714 | 163500 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20230714 | 163400 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20230714 | 163300 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20230714 | 163200 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20230714 | 163100 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20230714 | 163000 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20230714 | 162900 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20230714 | 162800 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20230714 | 162700 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20230714 | 162600 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20230714 | 162500 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20230714 | 162400 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20230714 | 162300 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20230714 | 162200 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 4298 |
| 153 | 20230714 | 162100 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20230714 | 162000 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20230714 | 161900 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20230714 | 161800 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20230714 | 161700 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20230714 | 161600 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20230714 | 161500 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20230714 | 161400 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20230714 | 161300 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20230714 | 161200 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20230714 | 161100 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20230714 | 161000 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20230714 | 160900 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20230714 | 160800 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20230714 | 160700 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20230714 | 160600 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20230714 | 160500 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20230714 | 160400 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20230714 | 160300 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20230714 | 160200 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20230714 | 160100 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20230714 | 160000 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20230714 | 155900 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20230714 | 155800 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20230714 | 155700 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20230714 | 155600 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20230714 | 155500 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20230714 | 155400 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20230714 | 155300 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20230714 | 155200 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 4298 |
| 183 | 20230714 | 155100 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20230714 | 155000 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20230714 | 154900 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20230714 | 154800 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20230714 | 154700 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20230714 | 154600 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20230714 | 154500 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20230714 | 154400 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20230714 | 154300 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20230714 | 154200 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20230714 | 154100 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20230714 | 154000 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 195 | 20230714 | 153900 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 196 | 20230714 | 153800 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 197 | 20230714 | 153700 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 198 | 20230714 | 153600 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 199 | 20230714 | 153500 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 200 | 20230714 | 153400 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 201 | 20230714 | 153300 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 202 | 20230714 | 153200 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 203 | 20230714 | 153100 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 204 | 20230714 | 153000 | 4079787950 | 32400 | 32400 | 32400 | 32400 | 4298 |
| 205 | 20230714 | 152900 | 3940532750 | 32400 | 32400 | 32400 | 32400 | 0 |
| 206 | 20230714 | 152800 | 3940532750 | 32400 | 32400 | 32400 | 32400 | 0 |
| 207 | 20230714 | 152700 | 3940532750 | 32400 | 32400 | 32400 | 32400 | 0 |
| 208 | 20230714 | 152600 | 3940532750 | 32400 | 32400 | 32400 | 32400 | 0 |
| 209 | 20230714 | 152500 | 3940532750 | 32400 | 32400 | 32400 | 32400 | 0 |
| 210 | 20230714 | 152400 | 3940532750 | 32400 | 32400 | 32400 | 32400 | 0 |
| 211 | 20230714 | 152300 | 3940532750 | 32400 | 32400 | 32400 | 32400 | 0 |
| 212 | 20230714 | 152200 | 3940532750 | 32400 | 32400 | 32400 | 32400 | 0 |
| 213 | 20230714 | 152100 | 3940532750 | 32400 | 32400 | 32400 | 32400 | 0 |
| 214 | 20230714 | 152000 | 3940532750 | 32400 | 32400 | 32400 | 32400 | 0 |
| 215 | 20230714 | 151900 | 3940532750 | 32400 | 32350 | 32400 | 32250 | 266 |
| 216 | 20230714 | 151800 | 3931925400 | 32300 | 32300 | 32350 | 32250 | 139 |
| 217 | 20230714 | 151700 | 3927435200 | 32300 | 32300 | 32300 | 32250 | 150 |
| 218 | 20230714 | 151600 | 3922592500 | 32250 | 32300 | 32350 | 32250 | 145 |
| 219 | 20230714 | 151500 | 3917909400 | 32300 | 32350 | 32400 | 32300 | 634 |
| 220 | 20230714 | 151400 | 3897413050 | 32350 | 32300 | 32350 | 32250 | 1330 |
| 221 | 20230714 | 151300 | 3854433300 | 32300 | 32250 | 32300 | 32250 | 113 |
| 222 | 20230714 | 151200 | 3850786000 | 32250 | 32300 | 32300 | 32250 | 245 |
| 223 | 20230714 | 151100 | 3842874200 | 32250 | 32300 | 32300 | 32250 | 158 |
| 224 | 20230714 | 151000 | 3837778500 | 32250 | 32250 | 32300 | 32250 | 22 |
| 225 | 20230714 | 150900 | 3837068750 | 32250 | 32250 | 32300 | 32250 | 132 |
| 226 | 20230714 | 150800 | 3832805650 | 32300 | 32300 | 32300 | 32250 | 98 |
| 227 | 20230714 | 150700 | 3829640800 | 32300 | 32250 | 32300 | 32250 | 14 |
| 228 | 20230714 | 150600 | 3829189200 | 32250 | 32300 | 32300 | 32250 | 120 |
| 229 | 20230714 | 150500 | 3825313650 | 32250 | 32300 | 32300 | 32250 | 570 |
| 230 | 20230714 | 150400 | 3806906950 | 32250 | 32250 | 32300 | 32250 | 19 |
| 231 | 20230714 | 150300 | 3806294050 | 32250 | 32250 | 32300 | 32250 | 16 |
| 232 | 20230714 | 150200 | 3805777950 | 32250 | 32300 | 32300 | 32250 | 63 |
| 233 | 20230714 | 150100 | 3803745750 | 32250 | 32300 | 32350 | 32250 | 907 |
| 234 | 20230714 | 150000 | 3774450000 | 32350 | 32300 | 32350 | 32300 | 63 |
| 235 | 20230714 | 145900 | 3772412450 | 32350 | 32350 | 32350 | 32300 | 56 |
| 236 | 20230714 | 145800 | 3770603350 | 32300 | 32350 | 32350 | 32300 | 22 |
| 237 | 20230714 | 145700 | 3769892150 | 32350 | 32350 | 32350 | 32300 | 38 |
| 238 | 20230714 | 145600 | 3768663050 | 32300 | 32300 | 32350 | 32300 | 117 |
| 239 | 20230714 | 145500 | 3764883800 | 32300 | 32350 | 32350 | 32300 | 39 |
| 240 | 20230714 | 145400 | 3763623900 | 32350 | 32300 | 32350 | 32300 | 92 |
| 241 | 20230714 | 145300 | 3760649200 | 32350 | 32350 | 32350 | 32300 | 165 |
| 242 | 20230714 | 145200 | 3755311750 | 32300 | 32350 | 32350 | 32300 | 41 |
| 243 | 20230714 | 145100 | 3753985550 | 32300 | 32300 | 32350 | 32300 | 201 |
| 244 | 20230714 | 145000 | 3747491200 | 32300 | 32300 | 32350 | 32300 | 171 |
| 245 | 20230714 | 144900 | 3741967800 | 32250 | 32250 | 32300 | 32250 | 143 |
| 246 | 20230714 | 144800 | 3737351550 | 32250 | 32350 | 32350 | 32250 | 1309 |
| 247 | 20230714 | 144700 | 3695074750 | 32300 | 32350 | 32350 | 32300 | 134 |
| 248 | 20230714 | 144600 | 3690741400 | 32300 | 32300 | 32350 | 32300 | 57 |
| 249 | 20230714 | 144500 | 3688898600 | 32350 | 32350 | 32350 | 32300 | 148 |
| 250 | 20230714 | 144400 | 3684111200 | 32350 | 32350 | 32350 | 32300 | 179 |
| 251 | 20230714 | 144300 | 3678320950 | 32300 | 32300 | 32350 | 32300 | 375 |
| 252 | 20230714 | 144200 | 3666207950 | 32300 | 32350 | 32400 | 32300 | 960 |
| 253 | 20230714 | 144100 | 3635152350 | 32400 | 32400 | 32400 | 32350 | 58 |
| 254 | 20230714 | 144000 | 3633273600 | 32400 | 32350 | 32400 | 32350 | 92 |
| 255 | 20230714 | 143900 | 3630295750 | 32400 | 32350 | 32400 | 32350 | 66 |
| 256 | 20230714 | 143800 | 3628159250 | 32400 | 32400 | 32400 | 32350 | 192 |
| 257 | 20230714 | 143700 | 3621938550 | 32350 | 32400 | 32450 | 32350 | 117 |
| 258 | 20230714 | 143600 | 3618144450 | 32400 | 32400 | 32450 | 32350 | 464 |
| 259 | 20230714 | 143500 | 3603110400 | 32400 | 32350 | 32400 | 32350 | 120 |
| 260 | 20230714 | 143400 | 3599222850 | 32400 | 32350 | 32400 | 32350 | 144 |
| 261 | 20230714 | 143300 | 3594561900 | 32350 | 32400 | 32400 | 32350 | 190 |
| 262 | 20230714 | 143200 | 3588406900 | 32400 | 32400 | 32400 | 32350 | 34 |
| 263 | 20230714 | 143100 | 3587305750 | 32350 | 32350 | 32400 | 32350 | 12 |
| 264 | 20230714 | 143000 | 3586917450 | 32400 | 32350 | 32400 | 32300 | 100 |
| 265 | 20230714 | 142900 | 3583681250 | 32350 | 32300 | 32350 | 32300 | 78 |
| 266 | 20230714 | 142800 | 3581158250 | 32300 | 32350 | 32350 | 32300 | 46 |
| 267 | 20230714 | 142700 | 3579670600 | 32350 | 32350 | 32350 | 32300 | 54 |
| 268 | 20230714 | 142600 | 3577924100 | 32350 | 32300 | 32350 | 32300 | 114 |
| 269 | 20230714 | 142500 | 3574239400 | 32350 | 32300 | 32350 | 32300 | 212 |
| 270 | 20230714 | 142400 | 3567382500 | 32300 | 32300 | 32350 | 32300 | 30 |
| 271 | 20230714 | 142300 | 3566412300 | 32300 | 32300 | 32350 | 32300 | 13 |
| 272 | 20230714 | 142200 | 3565992150 | 32300 | 32300 | 32350 | 32300 | 203 |
| 273 | 20230714 | 142100 | 3559435200 | 32300 | 32450 | 32450 | 32300 | 2505 |
| 274 | 20230714 | 142000 | 3478297000 | 32450 | 32400 | 32450 | 32400 | 251 |
| 275 | 20230714 | 141900 | 3470158400 | 32400 | 32450 | 32450 | 32400 | 186 |
| 276 | 20230714 | 141800 | 3464123150 | 32450 | 32450 | 32450 | 32400 | 118 |
| 277 | 20230714 | 141700 | 3460294400 | 32400 | 32400 | 32450 | 32400 | 15 |
| 278 | 20230714 | 141600 | 3459808100 | 32400 | 32400 | 32450 | 32400 | 8 |
| 279 | 20230714 | 141500 | 3459548850 | 32400 | 32400 | 32400 | 32350 | 339 |
| 280 | 20230714 | 141400 | 3448565350 | 32400 | 32450 | 32450 | 32350 | 624 |
| 281 | 20230714 | 141300 | 3428348100 | 32400 | 32450 | 32450 | 32400 | 259 |
| 282 | 20230714 | 141200 | 3419943800 | 32450 | 32450 | 32450 | 32400 | 55 |
| 283 | 20230714 | 141100 | 3418159300 | 32450 | 32400 | 32450 | 32400 | 208 |
| 284 | 20230714 | 141000 | 3411409950 | 32450 | 32400 | 32450 | 32400 | 92 |
| 285 | 20230714 | 140900 | 3408429050 | 32450 | 32400 | 32500 | 32400 | 1317 |
| 286 | 20230714 | 140800 | 3365683150 | 32400 | 32350 | 32400 | 32350 | 237 |
| 287 | 20230714 | 140700 | 3358010300 | 32350 | 32350 | 32350 | 32300 | 198 |
| 288 | 20230714 | 140600 | 3351605300 | 32300 | 32350 | 32350 | 32300 | 112 |
| 289 | 20230714 | 140500 | 3347982200 | 32300 | 32300 | 32350 | 32300 | 89 |
| 290 | 20230714 | 140400 | 3345107450 | 32300 | 32350 | 32350 | 32300 | 119 |
| 291 | 20230714 | 140300 | 3341261550 | 32300 | 32350 | 32350 | 32300 | 50 |
| 292 | 20230714 | 140200 | 3339644350 | 32300 | 32300 | 32300 | 32300 | 111 |
| 293 | 20230714 | 140100 | 3336059050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 294 | 20230714 | 140000 | 3336059050 | 32300 | 32350 | 32350 | 32300 | 29 |
| 295 | 20230714 | 135900 | 3335121250 | 32350 | 32350 | 32350 | 32300 | 36 |
| 296 | 20230714 | 135800 | 3333956900 | 32350 | 32350 | 32350 | 32300 | 368 |
| 297 | 20230714 | 135700 | 3322052350 | 32300 | 32350 | 32350 | 32300 | 545 |
| 298 | 20230714 | 135600 | 3304447350 | 32300 | 32400 | 32400 | 32300 | 2795 |
| 299 | 20230714 | 135500 | 3214015650 | 32400 | 32400 | 32450 | 32400 | 1068 |
| 300 | 20230714 | 135400 | 3179411100 | 32450 | 32400 | 32450 | 32400 | 348 |
| 301 | 20230714 | 135300 | 3168126650 | 32400 | 32400 | 32400 | 32400 | 31 |
| 302 | 20230714 | 135200 | 3167122250 | 32450 | 32400 | 32450 | 32400 | 40 |
| 303 | 20230714 | 135100 | 3165826200 | 32400 | 32400 | 32400 | 32400 | 67 |
| 304 | 20230714 | 135000 | 3163655400 | 32400 | 32400 | 32400 | 32400 | 6 |
| 305 | 20230714 | 134900 | 3163461000 | 32400 | 32400 | 32400 | 32400 | 5 |
| 306 | 20230714 | 134800 | 3163299000 | 32400 | 32400 | 32400 | 32400 | 118 |
| 307 | 20230714 | 134700 | 3159475800 | 32400 | 32400 | 32400 | 32400 | 414 |
| 308 | 20230714 | 134600 | 3146062200 | 32400 | 32400 | 32400 | 32400 | 397 |
| 309 | 20230714 | 134500 | 3133199400 | 32400 | 32400 | 32400 | 32400 | 614 |
| 310 | 20230714 | 134400 | 3113305800 | 32400 | 32450 | 32450 | 32400 | 80 |
| 311 | 20230714 | 134300 | 3110713750 | 32400 | 32400 | 32450 | 32400 | 149 |
| 312 | 20230714 | 134200 | 3105881150 | 32400 | 32400 | 32400 | 32400 | 38 |
| 313 | 20230714 | 134100 | 3104649950 | 32400 | 32400 | 32400 | 32400 | 30 |
| 314 | 20230714 | 134000 | 3103677950 | 32400 | 32450 | 32450 | 32400 | 327 |
| 315 | 20230714 | 133900 | 3093070550 | 32450 | 32450 | 32450 | 32400 | 101 |
| 316 | 20230714 | 133800 | 3089795250 | 32450 | 32500 | 32500 | 32450 | 1811 |
| 317 | 20230714 | 133700 | 3030985100 | 32500 | 32500 | 32550 | 32500 | 121 |
| 318 | 20230714 | 133600 | 3027047550 | 32500 | 32550 | 32550 | 32500 | 59 |
| 319 | 20230714 | 133500 | 3025127400 | 32500 | 32500 | 32500 | 32450 | 483 |
| 320 | 20230714 | 133400 | 3009430150 | 32450 | 32400 | 32450 | 32400 | 544 |
| 321 | 20230714 | 133300 | 2991778600 | 32400 | 32400 | 32400 | 32400 | 218 |
| 322 | 20230714 | 133200 | 2984715400 | 32400 | 32400 | 32400 | 32400 | 121 |
| 323 | 20230714 | 133100 | 2980795000 | 32400 | 32450 | 32450 | 32400 | 217 |
| 324 | 20230714 | 133000 | 2973762950 | 32450 | 32350 | 32450 | 32350 | 30 |
| 325 | 20230714 | 132900 | 2972789950 | 32400 | 32400 | 32450 | 32400 | 129 |
| 326 | 20230714 | 132800 | 2968610300 | 32400 | 32450 | 32450 | 32400 | 1408 |
| 327 | 20230714 | 132700 | 2922941850 | 32500 | 32450 | 32500 | 32450 | 89 |
| 328 | 20230714 | 132600 | 2920052800 | 32500 | 32500 | 32500 | 32500 | 291 |
| 329 | 20230714 | 132500 | 2910595300 | 32500 | 32600 | 32600 | 32500 | 856 |
| 330 | 20230714 | 132400 | 2882737800 | 32600 | 32700 | 32700 | 32550 | 1401 |
| 331 | 20230714 | 132300 | 2837027750 | 32650 | 32600 | 32650 | 32600 | 1115 |
| 332 | 20230714 | 132200 | 2800629200 | 32650 | 32600 | 32650 | 32550 | 734 |
| 333 | 20230714 | 132100 | 2776699550 | 32600 | 32550 | 32600 | 32500 | 555 |
| 334 | 20230714 | 132000 | 2758631250 | 32550 | 32400 | 32550 | 32400 | 1938 |
| 335 | 20230714 | 131900 | 2695669550 | 32450 | 32450 | 32450 | 32400 | 145 |
| 336 | 20230714 | 131800 | 2690964450 | 32450 | 32400 | 32450 | 32400 | 92 |
| 337 | 20230714 | 131700 | 2687979600 | 32400 | 32400 | 32400 | 32350 | 1085 |
| 338 | 20230714 | 131600 | 2652826400 | 32400 | 32400 | 32400 | 32350 | 177 |
| 339 | 20230714 | 131500 | 2647096900 | 32400 | 32350 | 32400 | 32350 | 259 |
| 340 | 20230714 | 131400 | 2638712800 | 32300 | 32350 | 32350 | 32300 | 1268 |
| 341 | 20230714 | 131300 | 2597693250 | 32300 | 32300 | 32350 | 32300 | 86 |
| 342 | 20230714 | 131200 | 2594912700 | 32350 | 32350 | 32350 | 32350 | 151 |
| 343 | 20230714 | 131100 | 2590027850 | 32350 | 32300 | 32350 | 32300 | 132 |
| 344 | 20230714 | 131000 | 2585758400 | 32350 | 32350 | 32350 | 32300 | 915 |
| 345 | 20230714 | 130900 | 2556160400 | 32350 | 32350 | 32350 | 32300 | 401 |
| 346 | 20230714 | 130800 | 2543188950 | 32350 | 32300 | 32350 | 32300 | 36 |
| 347 | 20230714 | 130700 | 2542024600 | 32350 | 32350 | 32350 | 32300 | 792 |
| 348 | 20230714 | 130600 | 2516406050 | 32350 | 32400 | 32400 | 32350 | 130 |
| 349 | 20230714 | 130500 | 2512196650 | 32400 | 32350 | 32400 | 32350 | 545 |
| 350 | 20230714 | 130400 | 2494539900 | 32350 | 32400 | 32400 | 32350 | 60 |
| 351 | 20230714 | 130300 | 2492597550 | 32350 | 32350 | 32350 | 32350 | 0 |
| 352 | 20230714 | 130200 | 2492597550 | 32350 | 32350 | 32350 | 32350 | 416 |
| 353 | 20230714 | 130100 | 2479139950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 354 | 20230714 | 130000 | 2479139950 | 32350 | 32300 | 32350 | 32250 | 242 |
| 355 | 20230714 | 125900 | 2471321100 | 32300 | 32300 | 32300 | 32300 | 2 |
| 356 | 20230714 | 125800 | 2471256500 | 32300 | 32250 | 32300 | 32250 | 560 |
| 357 | 20230714 | 125700 | 2453194300 | 32250 | 32350 | 32350 | 32250 | 730 |
| 358 | 20230714 | 125600 | 2429626850 | 32350 | 32300 | 32350 | 32300 | 181 |
| 359 | 20230714 | 125500 | 2423775450 | 32400 | 32400 | 32400 | 32300 | 121 |
| 360 | 20230714 | 125400 | 2419855400 | 32400 | 32350 | 32400 | 32350 | 80 |
| 361 | 20230714 | 125300 | 2417267250 | 32300 | 32350 | 32350 | 32300 | 396 |
| 362 | 20230714 | 125200 | 2404459200 | 32350 | 32350 | 32350 | 32350 | 64 |
| 363 | 20230714 | 125100 | 2402388800 | 32350 | 32350 | 32350 | 32300 | 106 |
| 364 | 20230714 | 125000 | 2398959750 | 32350 | 32300 | 32350 | 32300 | 750 |
| 365 | 20230714 | 124900 | 2374731800 | 32300 | 32300 | 32300 | 32300 | 89 |
| 366 | 20230714 | 124800 | 2371857100 | 32300 | 32250 | 32300 | 32250 | 1171 |
| 367 | 20230714 | 124700 | 2334088700 | 32250 | 32300 | 32300 | 32250 | 839 |
| 368 | 20230714 | 124600 | 2307030350 | 32300 | 32250 | 32300 | 32250 | 138 |
| 369 | 20230714 | 124500 | 2302573350 | 32300 | 32300 | 32300 | 32300 | 86 |
| 370 | 20230714 | 124400 | 2299795550 | 32300 | 32300 | 32300 | 32300 | 58 |
| 371 | 20230714 | 124300 | 2297922150 | 32300 | 32300 | 32300 | 32250 | 46 |
| 372 | 20230714 | 124200 | 2296436400 | 32300 | 32300 | 32300 | 32300 | 7 |
| 373 | 20230714 | 124100 | 2296210300 | 32300 | 32300 | 32300 | 32250 | 116 |
| 374 | 20230714 | 124000 | 2292463550 | 32250 | 32250 | 32300 | 32250 | 107 |
| 375 | 20230714 | 123900 | 2289012550 | 32250 | 32250 | 32300 | 32250 | 319 |
| 376 | 20230714 | 123800 | 2278724700 | 32250 | 32250 | 32250 | 32250 | 428 |
| 377 | 20230714 | 123700 | 2264921700 | 32250 | 32300 | 32300 | 32250 | 131 |
| 378 | 20230714 | 123600 | 2260696900 | 32300 | 32300 | 32300 | 32300 | 38 |
| 379 | 20230714 | 123500 | 2259469500 | 32300 | 32300 | 32300 | 32250 | 812 |
| 380 | 20230714 | 123400 | 2233248450 | 32350 | 32350 | 32350 | 32300 | 184 |
| 381 | 20230714 | 123300 | 2227297950 | 32350 | 32350 | 32350 | 32300 | 538 |
| 382 | 20230714 | 123200 | 2209898850 | 32400 | 32400 | 32400 | 32400 | 157 |
| 383 | 20230714 | 123100 | 2204812050 | 32400 | 32350 | 32400 | 32350 | 220 |
| 384 | 20230714 | 123000 | 2197690050 | 32350 | 32400 | 32400 | 32350 | 359 |
| 385 | 20230714 | 122900 | 2186059600 | 32450 | 32400 | 32450 | 32400 | 201 |
| 386 | 20230714 | 122800 | 2179546450 | 32350 | 32400 | 32450 | 32350 | 774 |
| 387 | 20230714 | 122700 | 2154468850 | 32400 | 32400 | 32400 | 32350 | 1099 |
| 388 | 20230714 | 122600 | 2118863750 | 32350 | 32350 | 32350 | 32300 | 734 |
| 389 | 20230714 | 122500 | 2095118900 | 32350 | 32400 | 32400 | 32300 | 984 |
| 390 | 20230714 | 122400 | 2063315400 | 32350 | 32350 | 32400 | 32350 | 824 |
| 391 | 20230714 | 122300 | 2036633950 | 32350 | 32350 | 32400 | 32300 | 1152 |
| 392 | 20230714 | 122200 | 1999347450 | 32350 | 32350 | 32400 | 32300 | 966 |
| 393 | 20230714 | 122100 | 1968096950 | 32350 | 32350 | 32350 | 32350 | 965 |
| 394 | 20230714 | 122000 | 1936879200 | 32300 | 32150 | 32350 | 32150 | 4254 |
| 395 | 20230714 | 121900 | 1799770650 | 32150 | 32150 | 32200 | 32150 | 82 |
| 396 | 20230714 | 121800 | 1797131850 | 32200 | 32150 | 32200 | 32150 | 305 |
| 397 | 20230714 | 121700 | 1787323350 | 32150 | 32150 | 32200 | 32150 | 95 |
| 398 | 20230714 | 121600 | 1784268400 | 32200 | 32150 | 32200 | 32150 | 32 |
| 399 | 20230714 | 121500 | 1783238050 | 32150 | 32150 | 32200 | 32150 | 570 |
| 400 | 20230714 | 121400 | 1764911600 | 32150 | 32150 | 32200 | 32150 | 16 |
| 401 | 20230714 | 121300 | 1764396500 | 32200 | 32150 | 32200 | 32150 | 50 |
| 402 | 20230714 | 121200 | 1762788650 | 32150 | 32150 | 32250 | 32150 | 1120 |
| 403 | 20230714 | 121100 | 1726743750 | 32100 | 32150 | 32150 | 32100 | 645 |
| 404 | 20230714 | 121000 | 1706013250 | 32200 | 32150 | 32200 | 32150 | 63 |
| 405 | 20230714 | 120900 | 1703987750 | 32150 | 32150 | 32150 | 32100 | 93 |
| 406 | 20230714 | 120800 | 1700997850 | 32150 | 32250 | 32250 | 32100 | 1464 |
| 407 | 20230714 | 120700 | 1653817750 | 32250 | 32300 | 32300 | 32250 | 113 |
| 408 | 20230714 | 120600 | 1650170800 | 32250 | 32250 | 32300 | 32250 | 288 |
| 409 | 20230714 | 120500 | 1640876600 | 32200 | 32150 | 32250 | 32150 | 1059 |
| 410 | 20230714 | 120400 | 1606774550 | 32150 | 32150 | 32150 | 32150 | 503 |
| 411 | 20230714 | 120300 | 1590603100 | 32100 | 32150 | 32150 | 32100 | 287 |
| 412 | 20230714 | 120200 | 1581381200 | 32150 | 32150 | 32150 | 32150 | 109 |
| 413 | 20230714 | 120100 | 1577876850 | 32150 | 32100 | 32150 | 32100 | 1016 |
| 414 | 20230714 | 120000 | 1545259750 | 32100 | 32100 | 32150 | 32100 | 187 |
| 415 | 20230714 | 115900 | 1539253750 | 32100 | 32100 | 32150 | 32100 | 13 |
| 416 | 20230714 | 115800 | 1538836350 | 32100 | 32100 | 32100 | 32100 | 71 |
| 417 | 20230714 | 115700 | 1536557250 | 32100 | 32150 | 32150 | 32050 | 1616 |
| 418 | 20230714 | 115600 | 1484654250 | 32150 | 32150 | 32150 | 32100 | 976 |
| 419 | 20230714 | 115500 | 1453277800 | 32100 | 32100 | 32100 | 32100 | 343 |
| 420 | 20230714 | 115400 | 1442267500 | 32050 | 32050 | 32100 | 32050 | 590 |
| 421 | 20230714 | 115300 | 1423356400 | 32050 | 31950 | 32050 | 31950 | 1490 |
| 422 | 20230714 | 115200 | 1375728900 | 31950 | 31950 | 31950 | 31950 | 712 |
| 423 | 20230714 | 115100 | 1352980500 | 31950 | 32000 | 32000 | 31950 | 248 |
| 424 | 20230714 | 115000 | 1345045200 | 32000 | 31900 | 32000 | 31900 | 568 |
| 425 | 20230714 | 114900 | 1326889800 | 31900 | 31900 | 31950 | 31900 | 117 |
| 426 | 20230714 | 114800 | 1323157450 | 31900 | 31900 | 31900 | 31900 | 321 |
| 427 | 20230714 | 114700 | 1312917550 | 31900 | 31700 | 31950 | 31700 | 4508 |
| 428 | 20230714 | 114600 | 1169515750 | 31650 | 31650 | 31700 | 31650 | 53 |
| 429 | 20230714 | 114500 | 1167836150 | 31650 | 31650 | 31700 | 31650 | 11 |
| 430 | 20230714 | 114400 | 1167487950 | 31650 | 31600 | 31700 | 31600 | 282 |
| 431 | 20230714 | 114300 | 1158560200 | 31600 | 31600 | 31650 | 31600 | 18 |
| 432 | 20230714 | 114200 | 1157990900 | 31650 | 31650 | 31650 | 31650 | 5 |
| 433 | 20230714 | 114100 | 1157832650 | 31600 | 31600 | 31650 | 31600 | 335 |
| 434 | 20230714 | 114000 | 1147245550 | 31650 | 31600 | 31650 | 31600 | 14 |
| 435 | 20230714 | 113900 | 1146802600 | 31650 | 31600 | 31650 | 31600 | 87 |
| 436 | 20230714 | 113800 | 1144052050 | 31600 | 31600 | 31650 | 31600 | 209 |
| 437 | 20230714 | 113700 | 1137446100 | 31600 | 31600 | 31600 | 31600 | 206 |
| 438 | 20230714 | 113600 | 1130936500 | 31600 | 31600 | 31650 | 31600 | 4 |
| 439 | 20230714 | 113500 | 1130810050 | 31600 | 31600 | 31600 | 31600 | 24 |
| 440 | 20230714 | 113400 | 1130051650 | 31600 | 31600 | 31650 | 31600 | 17 |
| 441 | 20230714 | 113300 | 1129514050 | 31600 | 31600 | 31600 | 31600 | 7 |
| 442 | 20230714 | 113200 | 1129292850 | 31600 | 31600 | 31650 | 31600 | 4 |
| 443 | 20230714 | 113100 | 1129166400 | 31650 | 31650 | 31650 | 31650 | 501 |
| 444 | 20230714 | 113000 | 1113309750 | 31600 | 31550 | 31600 | 31550 | 264 |
| 445 | 20230714 | 112900 | 1104967900 | 31550 | 31600 | 31600 | 31550 | 28 |
| 446 | 20230714 | 112800 | 1104083200 | 31600 | 31550 | 31600 | 31550 | 5 |
| 447 | 20230714 | 112700 | 1103925400 | 31550 | 31550 | 31600 | 31550 | 43 |
| 448 | 20230714 | 112600 | 1102567050 | 31550 | 31550 | 31550 | 31550 | 7 |
| 449 | 20230714 | 112500 | 1102346200 | 31550 | 31550 | 31550 | 31550 | 5 |
| 450 | 20230714 | 112400 | 1102188450 | 31550 | 31550 | 31550 | 31550 | 24 |
| 451 | 20230714 | 112300 | 1101431250 | 31550 | 31550 | 31550 | 31550 | 34 |
| 452 | 20230714 | 112200 | 1100358550 | 31550 | 31650 | 31650 | 31550 | 431 |
| 453 | 20230714 | 112100 | 1086738700 | 31700 | 31650 | 31700 | 31650 | 848 |
| 454 | 20230714 | 112000 | 1059899450 | 31650 | 31650 | 31650 | 31650 | 4 |
| 455 | 20230714 | 111900 | 1059772850 | 31650 | 31650 | 31700 | 31650 | 22 |
| 456 | 20230714 | 111800 | 1059076100 | 31700 | 31650 | 31700 | 31650 | 38 |
| 457 | 20230714 | 111700 | 1057871900 | 31650 | 31650 | 31700 | 31650 | 337 |
| 458 | 20230714 | 111600 | 1047204300 | 31650 | 31700 | 31700 | 31650 | 4 |
| 459 | 20230714 | 111500 | 1047077650 | 31650 | 31650 | 31650 | 31650 | 7 |
| 460 | 20230714 | 111400 | 1046856100 | 31650 | 31700 | 31700 | 31650 | 167 |
| 461 | 20230714 | 111300 | 1041562650 | 31700 | 31700 | 31700 | 31650 | 309 |
| 462 | 20230714 | 111200 | 1031767500 | 31700 | 31650 | 31700 | 31650 | 119 |
| 463 | 20230714 | 111100 | 1027997150 | 31650 | 31700 | 31700 | 31650 | 264 |
| 464 | 20230714 | 111000 | 1019628550 | 31700 | 31700 | 31700 | 31700 | 1209 |
| 465 | 20230714 | 110900 | 981303250 | 31700 | 31700 | 31750 | 31700 | 43 |
| 466 | 20230714 | 110800 | 979938650 | 31700 | 31700 | 31750 | 31700 | 24 |
| 467 | 20230714 | 110700 | 979177750 | 31700 | 31750 | 31750 | 31700 | 861 |
| 468 | 20230714 | 110600 | 951841250 | 31700 | 31700 | 31750 | 31700 | 15 |
| 469 | 20230714 | 110500 | 951365650 | 31750 | 31650 | 31750 | 31650 | 325 |
| 470 | 20230714 | 110400 | 941061350 | 31700 | 31650 | 31700 | 31600 | 684 |
| 471 | 20230714 | 110300 | 919410450 | 31650 | 31650 | 31700 | 31650 | 134 |
| 472 | 20230714 | 110200 | 915167750 | 31600 | 31650 | 31650 | 31600 | 109 |
| 473 | 20230714 | 110100 | 911718000 | 31650 | 31650 | 31700 | 31650 | 208 |
| 474 | 20230714 | 110000 | 905134750 | 31650 | 31700 | 31700 | 31650 | 344 |
| 475 | 20230714 | 105900 | 894230200 | 31700 | 31700 | 31700 | 31700 | 33 |
| 476 | 20230714 | 105800 | 893184100 | 31750 | 31750 | 31800 | 31750 | 225 |
| 477 | 20230714 | 105700 | 886040250 | 31750 | 31750 | 31750 | 31700 | 389 |
| 478 | 20230714 | 105600 | 873689850 | 31750 | 31700 | 31750 | 31700 | 91 |
| 479 | 20230714 | 105500 | 870801850 | 31700 | 31700 | 31700 | 31700 | 282 |
| 480 | 20230714 | 105400 | 861862450 | 31750 | 31650 | 31800 | 31650 | 1593 |
| 481 | 20230714 | 105300 | 811332350 | 31650 | 31600 | 31700 | 31600 | 301 |
| 482 | 20230714 | 105200 | 801805550 | 31600 | 31600 | 31650 | 31600 | 11 |
| 483 | 20230714 | 105100 | 801457750 | 31650 | 31600 | 31650 | 31600 | 54 |
| 484 | 20230714 | 105000 | 799748700 | 31600 | 31600 | 31600 | 31600 | 22 |
| 485 | 20230714 | 104900 | 799053500 | 31600 | 31600 | 31650 | 31600 | 8 |
| 486 | 20230714 | 104800 | 798800500 | 31650 | 31600 | 31650 | 31600 | 3 |
| 487 | 20230714 | 104700 | 798705650 | 31600 | 31550 | 31650 | 31550 | 371 |
| 488 | 20230714 | 104600 | 786985700 | 31550 | 31600 | 31600 | 31550 | 46 |
| 489 | 20230714 | 104500 | 785532700 | 31600 | 31550 | 31600 | 31550 | 8 |
| 490 | 20230714 | 104400 | 785280200 | 31550 | 31550 | 31600 | 31550 | 154 |
| 491 | 20230714 | 104300 | 780419200 | 31550 | 31600 | 31600 | 31550 | 33 |
| 492 | 20230714 | 104200 | 779376700 | 31600 | 31550 | 31600 | 31550 | 12 |
| 493 | 20230714 | 104100 | 778998000 | 31550 | 31550 | 31550 | 31550 | 125 |
| 494 | 20230714 | 104000 | 775054250 | 31550 | 31550 | 31600 | 31550 | 130 |
| 495 | 20230714 | 103900 | 770952700 | 31550 | 31550 | 31550 | 31550 | 12 |
| 496 | 20230714 | 103800 | 770574100 | 31550 | 31550 | 31550 | 31500 | 138 |
| 497 | 20230714 | 103700 | 766220300 | 31500 | 31500 | 31550 | 31500 | 27 |
| 498 | 20230714 | 103600 | 765369250 | 31450 | 31450 | 31500 | 31450 | 44 |
| 499 | 20230714 | 103500 | 763983900 | 31450 | 31500 | 31500 | 31450 | 460 |
| 500 | 20230714 | 103400 | 749504350 | 31550 | 31550 | 31550 | 31500 | 78 |
| 501 | 20230714 | 103300 | 747044800 | 31500 | 31550 | 31550 | 31500 | 76 |
| 502 | 20230714 | 103200 | 744647350 | 31500 | 31550 | 31600 | 31500 | 181 |
| 503 | 20230714 | 103100 | 738936150 | 31550 | 31550 | 31550 | 31550 | 81 |
| 504 | 20230714 | 103000 | 736380600 | 31600 | 31500 | 31600 | 31500 | 188 |
| 505 | 20230714 | 102900 | 730449250 | 31500 | 31500 | 31500 | 31500 | 15 |
| 506 | 20230714 | 102800 | 729976750 | 31500 | 31500 | 31550 | 31500 | 17 |
| 507 | 20230714 | 102700 | 729441200 | 31500 | 31500 | 31500 | 31500 | 115 |
| 508 | 20230714 | 102600 | 725818700 | 31500 | 31550 | 31600 | 31500 | 320 |
| 509 | 20230714 | 102500 | 715730350 | 31550 | 31550 | 31600 | 31500 | 114 |
| 510 | 20230714 | 102400 | 712133800 | 31550 | 31550 | 31550 | 31550 | 508 |
| 511 | 20230714 | 102300 | 696106400 | 31550 | 31550 | 31600 | 31550 | 10 |
| 512 | 20230714 | 102200 | 695790800 | 31600 | 31600 | 31600 | 31550 | 56 |
| 513 | 20230714 | 102100 | 694021300 | 31550 | 31450 | 31550 | 31450 | 482 |
| 514 | 20230714 | 102000 | 678827250 | 31450 | 31500 | 31500 | 31450 | 57 |
| 515 | 20230714 | 101900 | 677032850 | 31500 | 31500 | 31500 | 31450 | 57 |
| 516 | 20230714 | 101800 | 675237500 | 31450 | 31450 | 31500 | 31450 | 31 |
| 517 | 20230714 | 101700 | 674261400 | 31450 | 31450 | 31450 | 31450 | 13 |
| 518 | 20230714 | 101600 | 673852550 | 31450 | 31350 | 31450 | 31350 | 832 |
| 519 | 20230714 | 101500 | 647711100 | 31350 | 31400 | 31400 | 31350 | 61 |
| 520 | 20230714 | 101400 | 645796050 | 31350 | 31350 | 31350 | 31350 | 2 |
| 521 | 20230714 | 101300 | 645733350 | 31350 | 31300 | 31350 | 31300 | 1001 |
| 522 | 20230714 | 101200 | 614352400 | 31350 | 31300 | 31350 | 31300 | 10 |
| 523 | 20230714 | 101100 | 614039350 | 31350 | 31300 | 31350 | 31300 | 4 |
| 524 | 20230714 | 101000 | 613914050 | 31300 | 31350 | 31350 | 31300 | 16 |
| 525 | 20230714 | 100900 | 613413200 | 31300 | 31300 | 31300 | 31300 | 11 |
| 526 | 20230714 | 100800 | 613068900 | 31300 | 31300 | 31300 | 31300 | 476 |
| 527 | 20230714 | 100700 | 598170100 | 31300 | 31300 | 31350 | 31300 | 41 |
| 528 | 20230714 | 100600 | 596886750 | 31350 | 31350 | 31350 | 31300 | 341 |
| 529 | 20230714 | 100500 | 586213300 | 31350 | 31300 | 31350 | 31300 | 36 |
| 530 | 20230714 | 100400 | 585085450 | 31300 | 31300 | 31300 | 31300 | 11 |
| 531 | 20230714 | 100300 | 584741150 | 31350 | 31300 | 31350 | 31300 | 4 |
| 532 | 20230714 | 100200 | 584615850 | 31300 | 31300 | 31300 | 31300 | 155 |
| 533 | 20230714 | 100100 | 579764350 | 31300 | 31300 | 31350 | 31300 | 10 |
| 534 | 20230714 | 100000 | 579451300 | 31300 | 31300 | 31350 | 31300 | 10 |
| 535 | 20230714 | 095900 | 579138000 | 31300 | 31250 | 31300 | 31250 | 228 |
| 536 | 20230714 | 095800 | 572001850 | 31250 | 31200 | 31300 | 31200 | 419 |
| 537 | 20230714 | 095700 | 558921750 | 31250 | 31250 | 31250 | 31200 | 802 |
| 538 | 20230714 | 095600 | 533859550 | 31250 | 31250 | 31250 | 31250 | 306 |
| 539 | 20230714 | 095500 | 524297050 | 31250 | 31250 | 31300 | 31250 | 15 |
| 540 | 20230714 | 095400 | 523828250 | 31300 | 31300 | 31350 | 31300 | 301 |
| 541 | 20230714 | 095300 | 514406850 | 31300 | 31300 | 31300 | 31300 | 12 |
| 542 | 20230714 | 095200 | 514031250 | 31300 | 31300 | 31300 | 31300 | 10 |
| 543 | 20230714 | 095100 | 513718250 | 31300 | 31300 | 31350 | 31300 | 113 |
| 544 | 20230714 | 095000 | 510181200 | 31300 | 31300 | 31300 | 31300 | 41 |
| 545 | 20230714 | 094900 | 508897900 | 31300 | 31300 | 31300 | 31300 | 13 |
| 546 | 20230714 | 094800 | 508491000 | 31300 | 31300 | 31300 | 31300 | 10 |
| 547 | 20230714 | 094700 | 508178000 | 31300 | 31250 | 31300 | 31250 | 190 |
| 548 | 20230714 | 094600 | 502231200 | 31250 | 31250 | 31300 | 31250 | 353 |
| 549 | 20230714 | 094500 | 491199850 | 31250 | 31200 | 31300 | 31200 | 151 |
| 550 | 20230714 | 094400 | 486481200 | 31200 | 31200 | 31250 | 31200 | 111 |
| 551 | 20230714 | 094300 | 483017900 | 31200 | 31250 | 31250 | 31200 | 1381 |
| 552 | 20230714 | 094200 | 439918450 | 31250 | 31250 | 31300 | 31250 | 68 |
| 553 | 20230714 | 094100 | 437793400 | 31250 | 31250 | 31250 | 31250 | 4 |
| 554 | 20230714 | 094000 | 437668400 | 31250 | 31250 | 31300 | 31250 | 1100 |
| 555 | 20230714 | 093900 | 403287150 | 31250 | 31300 | 31300 | 31250 | 44 |
| 556 | 20230714 | 093800 | 401910200 | 31300 | 31250 | 31300 | 31250 | 32 |
| 557 | 20230714 | 093700 | 400908700 | 31250 | 31300 | 31300 | 31250 | 426 |
| 558 | 20230714 | 093600 | 387574950 | 31300 | 31350 | 31350 | 31300 | 38 |
| 559 | 20230714 | 093500 | 386384250 | 31350 | 31350 | 31350 | 31300 | 333 |
| 560 | 20230714 | 093400 | 375959500 | 31350 | 31300 | 31400 | 31300 | 9 |
| 561 | 20230714 | 093300 | 375677250 | 31300 | 31350 | 31400 | 31300 | 23 |
| 562 | 20230714 | 093200 | 374956100 | 31350 | 31300 | 31350 | 31250 | 406 |
| 563 | 20230714 | 093100 | 362247050 | 31300 | 31350 | 31350 | 31250 | 630 |
| 564 | 20230714 | 093000 | 342527050 | 31400 | 31350 | 31400 | 31300 | 134 |
| 565 | 20230714 | 092900 | 338326600 | 31350 | 31400 | 31450 | 31350 | 57 |
| 566 | 20230714 | 092800 | 336537000 | 31400 | 31350 | 31400 | 31350 | 156 |
| 567 | 20230714 | 092700 | 331638850 | 31350 | 31350 | 31400 | 31350 | 325 |
| 568 | 20230714 | 092600 | 321450050 | 31350 | 31350 | 31400 | 31350 | 45 |
| 569 | 20230714 | 092500 | 320039250 | 31300 | 31300 | 31350 | 31300 | 7 |
| 570 | 20230714 | 092400 | 319820100 | 31300 | 31250 | 31300 | 31250 | 20 |
| 571 | 20230714 | 092300 | 319194500 | 31250 | 31300 | 31300 | 31250 | 75 |
| 572 | 20230714 | 092200 | 316849650 | 31300 | 31200 | 31300 | 31200 | 197 |
| 573 | 20230714 | 092100 | 310693700 | 31250 | 31250 | 31300 | 31250 | 785 |
| 574 | 20230714 | 092000 | 286162400 | 31300 | 31300 | 31300 | 31300 | 627 |
| 575 | 20230714 | 091900 | 266537300 | 31300 | 31250 | 31300 | 31250 | 204 |
| 576 | 20230714 | 091800 | 260160250 | 31300 | 31350 | 31350 | 31250 | 1530 |
| 577 | 20230714 | 091700 | 212263550 | 31350 | 31300 | 31350 | 31300 | 712 |
| 578 | 20230714 | 091600 | 189972650 | 31350 | 31350 | 31350 | 31350 | 439 |
| 579 | 20230714 | 091500 | 176210000 | 31350 | 31450 | 31450 | 31350 | 121 |
| 580 | 20230714 | 091400 | 172415750 | 31450 | 31450 | 31450 | 31400 | 123 |
| 581 | 20230714 | 091300 | 168553250 | 31400 | 31400 | 31450 | 31350 | 221 |
| 582 | 20230714 | 091200 | 161614000 | 31400 | 31350 | 31400 | 31350 | 43 |
| 583 | 20230714 | 091100 | 160264600 | 31400 | 31350 | 31400 | 31350 | 71 |
| 584 | 20230714 | 091000 | 158038100 | 31350 | 31350 | 31400 | 31300 | 512 |
| 585 | 20230714 | 090900 | 141982900 | 31350 | 31400 | 31400 | 31350 | 586 |
| 586 | 20230714 | 090800 | 123590450 | 31400 | 31400 | 31450 | 31400 | 22 |
| 587 | 20230714 | 090700 | 122899150 | 31400 | 31400 | 31450 | 31400 | 193 |
| 588 | 20230714 | 090600 | 116838300 | 31400 | 31450 | 31450 | 31400 | 18 |
| 589 | 20230714 | 090500 | 116272600 | 31450 | 31400 | 31450 | 31400 | 65 |
| 590 | 20230714 | 090400 | 114230750 | 31400 | 31450 | 31500 | 31400 | 347 |
| 591 | 20230714 | 090300 | 103318850 | 31450 | 31550 | 31600 | 31450 | 277 |
| 592 | 20230714 | 090200 | 94579000 | 31550 | 31700 | 31700 | 31550 | 310 |
| 593 | 20230714 | 090100 | 84760500 | 31800 | 31700 | 31800 | 31700 | 894 |
| 594 | 20230714 | 090000 | 56413300 | 31700 | 31350 | 31800 | 31350 | 1794 |