32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 185800 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 33798 |
| 3 | 20230714 | 185700 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 4 | 20230714 | 185600 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 5 | 20230714 | 185500 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 6 | 20230714 | 185400 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 7 | 20230714 | 185300 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 8 | 20230714 | 185200 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 9 | 20230714 | 185100 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 10 | 20230714 | 185000 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 11 | 20230714 | 184900 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 12 | 20230714 | 184800 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 13 | 20230714 | 184700 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 14 | 20230714 | 184600 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 15 | 20230714 | 184500 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 16 | 20230714 | 184400 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 17 | 20230714 | 184300 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 18 | 20230714 | 184200 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 19 | 20230714 | 184100 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 20 | 20230714 | 184000 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 21 | 20230714 | 183900 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 22 | 20230714 | 183800 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 23 | 20230714 | 183700 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 24 | 20230714 | 183600 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 25 | 20230714 | 183500 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 26 | 20230714 | 183400 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 27 | 20230714 | 183300 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 28 | 20230714 | 183200 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 29 | 20230714 | 183100 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 30 | 20230714 | 183000 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 31 | 20230714 | 182900 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 32 | 20230714 | 182800 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 33798 |
| 33 | 20230714 | 182700 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 34 | 20230714 | 182600 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 35 | 20230714 | 182500 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 36 | 20230714 | 182400 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 37 | 20230714 | 182300 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 38 | 20230714 | 182200 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 39 | 20230714 | 182100 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 40 | 20230714 | 182000 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 41 | 20230714 | 181900 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 42 | 20230714 | 181800 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 43 | 20230714 | 181700 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 44 | 20230714 | 181600 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 45 | 20230714 | 181500 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 46 | 20230714 | 181400 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 47 | 20230714 | 181300 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 48 | 20230714 | 181200 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 49 | 20230714 | 181100 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 50 | 20230714 | 181000 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 51 | 20230714 | 180900 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 52 | 20230714 | 180800 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 53 | 20230714 | 180700 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 54 | 20230714 | 180600 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 55 | 20230714 | 180500 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 56 | 20230714 | 180400 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 57 | 20230714 | 180300 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 58 | 20230714 | 180200 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 59 | 20230714 | 180100 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 60 | 20230714 | 180000 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 61 | 20230714 | 175900 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 62 | 20230714 | 175800 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 33798 |
| 63 | 20230714 | 175700 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 64 | 20230714 | 175600 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 65 | 20230714 | 175500 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 66 | 20230714 | 175400 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 67 | 20230714 | 175300 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 68 | 20230714 | 175200 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 69 | 20230714 | 175100 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 70 | 20230714 | 175000 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 71 | 20230714 | 174900 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 72 | 20230714 | 174800 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 73 | 20230714 | 174700 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 74 | 20230714 | 174600 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 75 | 20230714 | 174500 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 76 | 20230714 | 174400 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 77 | 20230714 | 174300 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 78 | 20230714 | 174200 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 79 | 20230714 | 174100 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 80 | 20230714 | 174000 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 81 | 20230714 | 173900 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 82 | 20230714 | 173800 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 83 | 20230714 | 173700 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 84 | 20230714 | 173600 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 85 | 20230714 | 173500 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 86 | 20230714 | 173400 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 87 | 20230714 | 173300 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 88 | 20230714 | 173200 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 89 | 20230714 | 173100 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 90 | 20230714 | 173000 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 91 | 20230714 | 172900 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 92 | 20230714 | 172800 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 33798 |
| 93 | 20230714 | 172700 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 94 | 20230714 | 172600 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 95 | 20230714 | 172500 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 96 | 20230714 | 172400 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 97 | 20230714 | 172300 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 98 | 20230714 | 172200 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 99 | 20230714 | 172100 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 100 | 20230714 | 172000 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 101 | 20230714 | 171900 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 102 | 20230714 | 171800 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 103 | 20230714 | 171700 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 104 | 20230714 | 171600 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 105 | 20230714 | 171500 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 106 | 20230714 | 171400 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 107 | 20230714 | 171300 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 108 | 20230714 | 171200 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 109 | 20230714 | 171100 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 110 | 20230714 | 171000 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 111 | 20230714 | 170900 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 112 | 20230714 | 170800 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 113 | 20230714 | 170700 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 114 | 20230714 | 170600 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 115 | 20230714 | 170500 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 116 | 20230714 | 170400 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 117 | 20230714 | 170300 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 118 | 20230714 | 170200 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 119 | 20230714 | 170100 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 120 | 20230714 | 170000 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 121 | 20230714 | 165900 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 122 | 20230714 | 165800 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 33798 |
| 123 | 20230714 | 165700 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 124 | 20230714 | 165600 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 125 | 20230714 | 165500 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 126 | 20230714 | 165400 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 127 | 20230714 | 165300 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 128 | 20230714 | 165200 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 129 | 20230714 | 165100 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 130 | 20230714 | 165000 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 131 | 20230714 | 164900 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 132 | 20230714 | 164800 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 133 | 20230714 | 164700 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 134 | 20230714 | 164600 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 135 | 20230714 | 164500 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 136 | 20230714 | 164400 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 137 | 20230714 | 164300 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 138 | 20230714 | 164200 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 139 | 20230714 | 164100 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 140 | 20230714 | 164000 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 141 | 20230714 | 163900 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 142 | 20230714 | 163800 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 143 | 20230714 | 163700 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 144 | 20230714 | 163600 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 145 | 20230714 | 163500 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 146 | 20230714 | 163400 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 147 | 20230714 | 163300 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 148 | 20230714 | 163200 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 149 | 20230714 | 163100 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 150 | 20230714 | 163000 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 151 | 20230714 | 162900 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 152 | 20230714 | 162800 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 33798 |
| 153 | 20230714 | 162700 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 154 | 20230714 | 162600 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 155 | 20230714 | 162500 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 156 | 20230714 | 162400 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 157 | 20230714 | 162300 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 158 | 20230714 | 162200 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 159 | 20230714 | 162100 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 160 | 20230714 | 162000 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 161 | 20230714 | 161900 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 162 | 20230714 | 161800 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 163 | 20230714 | 161700 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 164 | 20230714 | 161600 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 165 | 20230714 | 161500 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 166 | 20230714 | 161400 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 167 | 20230714 | 161300 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 168 | 20230714 | 161200 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 169 | 20230714 | 161100 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 170 | 20230714 | 161000 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 171 | 20230714 | 160900 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 172 | 20230714 | 160800 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 173 | 20230714 | 160700 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 174 | 20230714 | 160600 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 175 | 20230714 | 160500 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 176 | 20230714 | 160400 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 177 | 20230714 | 160300 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 178 | 20230714 | 160200 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 179 | 20230714 | 160100 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 180 | 20230714 | 160000 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 181 | 20230714 | 155900 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 182 | 20230714 | 155800 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 33798 |
| 183 | 20230714 | 155700 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 184 | 20230714 | 155600 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 185 | 20230714 | 155500 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 186 | 20230714 | 155400 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 187 | 20230714 | 155300 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 188 | 20230714 | 155200 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 189 | 20230714 | 155100 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 190 | 20230714 | 155000 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 191 | 20230714 | 154900 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 192 | 20230714 | 154800 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 193 | 20230714 | 154700 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 194 | 20230714 | 154600 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 195 | 20230714 | 154500 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 196 | 20230714 | 154400 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 197 | 20230714 | 154300 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 198 | 20230714 | 154200 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 199 | 20230714 | 154100 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 200 | 20230714 | 154000 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 201 | 20230714 | 153900 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 202 | 20230714 | 153800 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 203 | 20230714 | 153700 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 204 | 20230714 | 153600 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 205 | 20230714 | 153500 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 206 | 20230714 | 153400 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 207 | 20230714 | 153300 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 208 | 20230714 | 153200 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 209 | 20230714 | 153100 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 210 | 20230714 | 153000 | 17999143900 | 36900 | 36900 | 36900 | 36900 | 33798 |
| 211 | 20230714 | 152900 | 16751997700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 212 | 20230714 | 152800 | 16751997700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 213 | 20230714 | 152700 | 16751997700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 214 | 20230714 | 152600 | 16751997700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 215 | 20230714 | 152500 | 16751997700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 216 | 20230714 | 152400 | 16751997700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 217 | 20230714 | 152300 | 16751997700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 218 | 20230714 | 152200 | 16751997700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 219 | 20230714 | 152100 | 16751997700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 220 | 20230714 | 152000 | 16751997700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 221 | 20230714 | 151900 | 16751997700 | 36800 | 36800 | 36800 | 36750 | 827 |
| 222 | 20230714 | 151800 | 16721576100 | 36750 | 36750 | 36800 | 36700 | 655 |
| 223 | 20230714 | 151700 | 16697498800 | 36750 | 36750 | 36750 | 36700 | 385 |
| 224 | 20230714 | 151600 | 16683351050 | 36750 | 36750 | 36750 | 36700 | 233 |
| 225 | 20230714 | 151500 | 16674788550 | 36700 | 36750 | 36750 | 36700 | 650 |
| 226 | 20230714 | 151400 | 16650915100 | 36700 | 36750 | 36750 | 36700 | 725 |
| 227 | 20230714 | 151300 | 16624294900 | 36750 | 36750 | 36800 | 36700 | 750 |
| 228 | 20230714 | 151200 | 16596729850 | 36800 | 36800 | 36800 | 36750 | 1312 |
| 229 | 20230714 | 151100 | 16548474450 | 36800 | 36800 | 36800 | 36750 | 438 |
| 230 | 20230714 | 151000 | 16532362900 | 36800 | 36800 | 36800 | 36750 | 323 |
| 231 | 20230714 | 150900 | 16520480150 | 36750 | 36800 | 36800 | 36750 | 1074 |
| 232 | 20230714 | 150800 | 16480964300 | 36800 | 36750 | 36800 | 36700 | 904 |
| 233 | 20230714 | 150700 | 16447744050 | 36700 | 36850 | 36850 | 36700 | 924 |
| 234 | 20230714 | 150600 | 16413786200 | 36850 | 36800 | 36850 | 36750 | 772 |
| 235 | 20230714 | 150500 | 16385382050 | 36800 | 36750 | 36800 | 36750 | 1222 |
| 236 | 20230714 | 150400 | 16340446100 | 36800 | 36800 | 36800 | 36650 | 805 |
| 237 | 20230714 | 150300 | 16310868100 | 36800 | 36750 | 36850 | 36750 | 1366 |
| 238 | 20230714 | 150200 | 16260626550 | 36800 | 36800 | 36800 | 36750 | 585 |
| 239 | 20230714 | 150100 | 16239111750 | 36800 | 36750 | 36800 | 36750 | 1100 |
| 240 | 20230714 | 150000 | 16198636250 | 36800 | 36850 | 36850 | 36750 | 1311 |
| 241 | 20230714 | 145900 | 16150404550 | 36800 | 36850 | 36850 | 36750 | 345 |
| 242 | 20230714 | 145800 | 16137700950 | 36800 | 36800 | 36850 | 36800 | 1363 |
| 243 | 20230714 | 145700 | 16087532900 | 36800 | 36800 | 36800 | 36750 | 808 |
| 244 | 20230714 | 145600 | 16057801650 | 36800 | 36800 | 36800 | 36750 | 2249 |
| 245 | 20230714 | 145500 | 15975046600 | 36800 | 36800 | 36800 | 36750 | 680 |
| 246 | 20230714 | 145400 | 15950030250 | 36800 | 36800 | 36800 | 36750 | 782 |
| 247 | 20230714 | 145300 | 15921255950 | 36800 | 36800 | 36800 | 36750 | 455 |
| 248 | 20230714 | 145200 | 15904523650 | 36800 | 36800 | 36800 | 36750 | 2267 |
| 249 | 20230714 | 145100 | 15821101450 | 36750 | 36800 | 36800 | 36750 | 973 |
| 250 | 20230714 | 145000 | 15785302950 | 36800 | 36800 | 36800 | 36750 | 684 |
| 251 | 20230714 | 144900 | 15760135400 | 36800 | 36800 | 36800 | 36750 | 443 |
| 252 | 20230714 | 144800 | 15743839200 | 36800 | 36800 | 36800 | 36750 | 329 |
| 253 | 20230714 | 144700 | 15731735700 | 36800 | 36800 | 36800 | 36750 | 615 |
| 254 | 20230714 | 144600 | 15709112300 | 36800 | 36800 | 36850 | 36750 | 1451 |
| 255 | 20230714 | 144500 | 15655727550 | 36800 | 36800 | 36800 | 36750 | 412 |
| 256 | 20230714 | 144400 | 15640570250 | 36800 | 36750 | 36800 | 36750 | 377 |
| 257 | 20230714 | 144300 | 15626703800 | 36800 | 36800 | 36800 | 36750 | 1412 |
| 258 | 20230714 | 144200 | 15574785150 | 36750 | 36800 | 36800 | 36750 | 506 |
| 259 | 20230714 | 144100 | 15556170650 | 36750 | 36750 | 36800 | 36700 | 399 |
| 260 | 20230714 | 144000 | 15541501350 | 36750 | 36750 | 36750 | 36700 | 427 |
| 261 | 20230714 | 143900 | 15525815250 | 36750 | 36750 | 36750 | 36700 | 470 |
| 262 | 20230714 | 143800 | 15508547100 | 36700 | 36800 | 36800 | 36700 | 1153 |
| 263 | 20230714 | 143700 | 15466165050 | 36800 | 36750 | 36800 | 36750 | 396 |
| 264 | 20230714 | 143600 | 15451599150 | 36800 | 36800 | 36800 | 36750 | 745 |
| 265 | 20230714 | 143500 | 15424186500 | 36800 | 36800 | 36800 | 36750 | 2521 |
| 266 | 20230714 | 143400 | 15331420950 | 36800 | 36800 | 36800 | 36750 | 450 |
| 267 | 20230714 | 143300 | 15314864800 | 36750 | 36800 | 36800 | 36750 | 352 |
| 268 | 20230714 | 143200 | 15301918000 | 36800 | 36800 | 36800 | 36750 | 738 |
| 269 | 20230714 | 143100 | 15274768350 | 36750 | 36800 | 36800 | 36750 | 951 |
| 270 | 20230714 | 143000 | 15239805200 | 36800 | 36800 | 36800 | 36750 | 607 |
| 271 | 20230714 | 142900 | 15217471350 | 36750 | 36800 | 36800 | 36750 | 774 |
| 272 | 20230714 | 142800 | 15188994700 | 36800 | 36750 | 36800 | 36750 | 447 |
| 273 | 20230714 | 142700 | 15172551200 | 36800 | 36750 | 36800 | 36750 | 349 |
| 274 | 20230714 | 142600 | 15159712050 | 36750 | 36800 | 36800 | 36750 | 356 |
| 275 | 20230714 | 142500 | 15146617300 | 36800 | 36850 | 36850 | 36750 | 1258 |
| 276 | 20230714 | 142400 | 15100356300 | 36800 | 36850 | 36850 | 36750 | 665 |
| 277 | 20230714 | 142300 | 15075882400 | 36850 | 36800 | 36850 | 36750 | 1343 |
| 278 | 20230714 | 142200 | 15026450400 | 36800 | 36800 | 36800 | 36750 | 614 |
| 279 | 20230714 | 142100 | 15003861200 | 36800 | 36750 | 36800 | 36700 | 1823 |
| 280 | 20230714 | 142000 | 14936836650 | 36750 | 36750 | 36750 | 36700 | 497 |
| 281 | 20230714 | 141900 | 14918578100 | 36750 | 36700 | 36750 | 36700 | 548 |
| 282 | 20230714 | 141800 | 14898454150 | 36750 | 36650 | 36750 | 36650 | 841 |
| 283 | 20230714 | 141700 | 14867592650 | 36700 | 36650 | 36700 | 36650 | 189 |
| 284 | 20230714 | 141600 | 14860664600 | 36700 | 36700 | 36700 | 36650 | 214 |
| 285 | 20230714 | 141500 | 14852816800 | 36700 | 36650 | 36750 | 36650 | 332 |
| 286 | 20230714 | 141400 | 14840638050 | 36750 | 36750 | 36750 | 36700 | 1738 |
| 287 | 20230714 | 141300 | 14776848600 | 36750 | 36700 | 36750 | 36700 | 241 |
| 288 | 20230714 | 141200 | 14767999800 | 36700 | 36750 | 36750 | 36700 | 190 |
| 289 | 20230714 | 141100 | 14761024650 | 36700 | 36750 | 36750 | 36700 | 448 |
| 290 | 20230714 | 141000 | 14744568600 | 36750 | 36750 | 36750 | 36700 | 132 |
| 291 | 20230714 | 140900 | 14739721200 | 36700 | 36700 | 36700 | 36700 | 133 |
| 292 | 20230714 | 140800 | 14734840100 | 36700 | 36700 | 36750 | 36700 | 337 |
| 293 | 20230714 | 140700 | 14722469650 | 36750 | 36750 | 36750 | 36700 | 684 |
| 294 | 20230714 | 140600 | 14697335700 | 36750 | 36700 | 36750 | 36700 | 1686 |
| 295 | 20230714 | 140500 | 14635385150 | 36700 | 36700 | 36750 | 36700 | 160 |
| 296 | 20230714 | 140400 | 14629510450 | 36700 | 36750 | 36750 | 36700 | 220 |
| 297 | 20230714 | 140300 | 14621432950 | 36750 | 36750 | 36750 | 36700 | 343 |
| 298 | 20230714 | 140200 | 14608831300 | 36750 | 36700 | 36750 | 36700 | 214 |
| 299 | 20230714 | 140100 | 14600972900 | 36750 | 36750 | 36750 | 36700 | 106 |
| 300 | 20230714 | 140000 | 14597080400 | 36700 | 36750 | 36750 | 36700 | 479 |
| 301 | 20230714 | 135900 | 14579483600 | 36750 | 36700 | 36800 | 36700 | 533 |
| 302 | 20230714 | 135800 | 14559893350 | 36800 | 36700 | 36800 | 36700 | 131 |
| 303 | 20230714 | 135700 | 14555083750 | 36700 | 36750 | 36800 | 36700 | 838 |
| 304 | 20230714 | 135600 | 14524287900 | 36750 | 36750 | 36750 | 36700 | 404 |
| 305 | 20230714 | 135500 | 14509445300 | 36750 | 36750 | 36750 | 36700 | 183 |
| 306 | 20230714 | 135400 | 14502727600 | 36700 | 36700 | 36750 | 36700 | 174 |
| 307 | 20230714 | 135300 | 14496341600 | 36700 | 36700 | 36750 | 36700 | 343 |
| 308 | 20230714 | 135200 | 14483742500 | 36750 | 36700 | 36750 | 36700 | 160 |
| 309 | 20230714 | 135100 | 14477868350 | 36700 | 36750 | 36750 | 36700 | 871 |
| 310 | 20230714 | 135000 | 14445862650 | 36800 | 36750 | 36800 | 36750 | 137 |
| 311 | 20230714 | 134900 | 14440827350 | 36750 | 36750 | 36800 | 36750 | 185 |
| 312 | 20230714 | 134800 | 14434019750 | 36750 | 36800 | 36800 | 36750 | 808 |
| 313 | 20230714 | 134700 | 14404285400 | 36850 | 36800 | 36850 | 36800 | 11 |
| 314 | 20230714 | 134600 | 14403880150 | 36800 | 36850 | 36850 | 36800 | 257 |
| 315 | 20230714 | 134500 | 14394413350 | 36800 | 36850 | 36900 | 36800 | 2294 |
| 316 | 20230714 | 134400 | 14309933950 | 36850 | 36900 | 36900 | 36850 | 11 |
| 317 | 20230714 | 134300 | 14309528150 | 36850 | 36900 | 36900 | 36850 | 40 |
| 318 | 20230714 | 134200 | 14308052600 | 36850 | 36900 | 36900 | 36850 | 2940 |
| 319 | 20230714 | 134100 | 14199673950 | 36900 | 36900 | 36900 | 36850 | 147 |
| 320 | 20230714 | 134000 | 14194249850 | 36900 | 36850 | 36900 | 36800 | 2755 |
| 321 | 20230714 | 133900 | 14092701700 | 36850 | 36850 | 36850 | 36800 | 419 |
| 322 | 20230714 | 133800 | 14077261600 | 36800 | 36850 | 36850 | 36800 | 406 |
| 323 | 20230714 | 133700 | 14062300550 | 36850 | 36850 | 36850 | 36800 | 150 |
| 324 | 20230714 | 133600 | 14056773350 | 36850 | 36800 | 36850 | 36800 | 293 |
| 325 | 20230714 | 133500 | 14045977300 | 36800 | 36850 | 36850 | 36800 | 1004 |
| 326 | 20230714 | 133400 | 14009012950 | 36850 | 36850 | 36850 | 36800 | 413 |
| 327 | 20230714 | 133300 | 13993794900 | 36850 | 36850 | 36850 | 36800 | 966 |
| 328 | 20230714 | 133200 | 13958198850 | 36850 | 36800 | 36850 | 36800 | 1039 |
| 329 | 20230714 | 133100 | 13919913700 | 36850 | 36850 | 36850 | 36800 | 465 |
| 330 | 20230714 | 133000 | 13902778950 | 36850 | 36800 | 36850 | 36800 | 153 |
| 331 | 20230714 | 132900 | 13897141000 | 36850 | 36850 | 36850 | 36800 | 129 |
| 332 | 20230714 | 132800 | 13892387750 | 36850 | 36850 | 36850 | 36800 | 1400 |
| 333 | 20230714 | 132700 | 13840797800 | 36850 | 36850 | 36850 | 36800 | 96 |
| 334 | 20230714 | 132600 | 13837260300 | 36850 | 36850 | 36850 | 36800 | 255 |
| 335 | 20230714 | 132500 | 13827863700 | 36850 | 36800 | 36850 | 36800 | 365 |
| 336 | 20230714 | 132400 | 13814419350 | 36850 | 36850 | 36850 | 36800 | 322 |
| 337 | 20230714 | 132300 | 13802553700 | 36850 | 36850 | 36850 | 36800 | 192 |
| 338 | 20230714 | 132200 | 13795478550 | 36850 | 36850 | 36850 | 36800 | 158 |
| 339 | 20230714 | 132100 | 13789656650 | 36850 | 36800 | 36850 | 36800 | 218 |
| 340 | 20230714 | 132000 | 13781624850 | 36800 | 36850 | 36850 | 36800 | 409 |
| 341 | 20230714 | 131900 | 13766554100 | 36850 | 36850 | 36850 | 36800 | 138 |
| 342 | 20230714 | 131800 | 13761469200 | 36850 | 36800 | 36850 | 36800 | 19 |
| 343 | 20230714 | 131700 | 13760769350 | 36850 | 36850 | 36850 | 36800 | 248 |
| 344 | 20230714 | 131600 | 13751630600 | 36850 | 36800 | 36850 | 36800 | 35 |
| 345 | 20230714 | 131500 | 13750341600 | 36800 | 36850 | 36850 | 36800 | 133 |
| 346 | 20230714 | 131400 | 13745446900 | 36850 | 36850 | 36850 | 36850 | 61 |
| 347 | 20230714 | 131300 | 13743199050 | 36800 | 36800 | 36850 | 36800 | 2952 |
| 348 | 20230714 | 131200 | 13634542700 | 36800 | 36850 | 36850 | 36800 | 1128 |
| 349 | 20230714 | 131100 | 13593025250 | 36850 | 36850 | 36850 | 36800 | 134 |
| 350 | 20230714 | 131000 | 13588087750 | 36800 | 36850 | 36850 | 36800 | 391 |
| 351 | 20230714 | 130900 | 13573682150 | 36800 | 36850 | 36850 | 36800 | 97 |
| 352 | 20230714 | 130800 | 13570108550 | 36800 | 36850 | 36850 | 36800 | 99 |
| 353 | 20230714 | 130700 | 13566460800 | 36850 | 36800 | 36850 | 36800 | 259 |
| 354 | 20230714 | 130600 | 13556919650 | 36800 | 36850 | 36850 | 36800 | 233 |
| 355 | 20230714 | 130500 | 13548335350 | 36850 | 36800 | 36850 | 36800 | 275 |
| 356 | 20230714 | 130400 | 13538212100 | 36850 | 36850 | 36850 | 36800 | 130 |
| 357 | 20230714 | 130300 | 13533424050 | 36850 | 36850 | 36850 | 36800 | 493 |
| 358 | 20230714 | 130200 | 13515257300 | 36800 | 36850 | 36850 | 36800 | 251 |
| 359 | 20230714 | 130100 | 13506011250 | 36850 | 36800 | 36850 | 36800 | 64 |
| 360 | 20230714 | 130000 | 13503653050 | 36800 | 36800 | 36850 | 36800 | 585 |
| 361 | 20230714 | 125900 | 13482108150 | 36800 | 36800 | 36850 | 36800 | 948 |
| 362 | 20230714 | 125800 | 13447213900 | 36800 | 36800 | 36850 | 36800 | 440 |
| 363 | 20230714 | 125700 | 13431021650 | 36850 | 36800 | 36850 | 36800 | 272 |
| 364 | 20230714 | 125600 | 13421009250 | 36850 | 36800 | 36850 | 36800 | 1222 |
| 365 | 20230714 | 125500 | 13376034100 | 36850 | 36850 | 36850 | 36800 | 358 |
| 366 | 20230714 | 125400 | 13362842850 | 36800 | 36750 | 36850 | 36750 | 2939 |
| 367 | 20230714 | 125300 | 13254675450 | 36800 | 36750 | 36800 | 36750 | 186 |
| 368 | 20230714 | 125200 | 13247832800 | 36800 | 36800 | 36800 | 36750 | 368 |
| 369 | 20230714 | 125100 | 13234292650 | 36800 | 36750 | 36800 | 36750 | 175 |
| 370 | 20230714 | 125000 | 13227852800 | 36800 | 36800 | 36800 | 36750 | 332 |
| 371 | 20230714 | 124900 | 13215635750 | 36800 | 36800 | 36800 | 36750 | 302 |
| 372 | 20230714 | 124800 | 13204527400 | 36800 | 36800 | 36800 | 36750 | 447 |
| 373 | 20230714 | 124700 | 13188077950 | 36800 | 36750 | 36800 | 36750 | 117 |
| 374 | 20230714 | 124600 | 13183772650 | 36750 | 36800 | 36800 | 36750 | 268 |
| 375 | 20230714 | 124500 | 13173914650 | 36800 | 36800 | 36800 | 36750 | 162 |
| 376 | 20230714 | 124400 | 13167955750 | 36750 | 36800 | 36800 | 36750 | 559 |
| 377 | 20230714 | 124300 | 13147384750 | 36800 | 36750 | 36800 | 36750 | 95 |
| 378 | 20230714 | 124200 | 13143889800 | 36800 | 36750 | 36800 | 36750 | 622 |
| 379 | 20230714 | 124100 | 13121020400 | 36800 | 36800 | 36800 | 36750 | 739 |
| 380 | 20230714 | 124000 | 13093826550 | 36800 | 36800 | 36800 | 36750 | 204 |
| 381 | 20230714 | 123900 | 13086319500 | 36800 | 36800 | 36800 | 36750 | 111 |
| 382 | 20230714 | 123800 | 13082235000 | 36800 | 36750 | 36800 | 36750 | 274 |
| 383 | 20230714 | 123700 | 13072152000 | 36800 | 36800 | 36800 | 36750 | 311 |
| 384 | 20230714 | 123600 | 13060707700 | 36800 | 36800 | 36800 | 36750 | 515 |
| 385 | 20230714 | 123500 | 13041770900 | 36800 | 36800 | 36800 | 36750 | 119 |
| 386 | 20230714 | 123400 | 13037392050 | 36750 | 36800 | 36800 | 36750 | 532 |
| 387 | 20230714 | 123300 | 13017821050 | 36800 | 36800 | 36800 | 36750 | 131 |
| 388 | 20230714 | 123200 | 13013000900 | 36800 | 36800 | 36800 | 36750 | 150 |
| 389 | 20230714 | 123100 | 13007481000 | 36750 | 36800 | 36800 | 36750 | 216 |
| 390 | 20230714 | 123000 | 12999535600 | 36750 | 36800 | 36800 | 36750 | 1702 |
| 391 | 20230714 | 122900 | 12936903750 | 36800 | 36750 | 36800 | 36750 | 109 |
| 392 | 20230714 | 122800 | 12932893300 | 36750 | 36800 | 36800 | 36750 | 147 |
| 393 | 20230714 | 122700 | 12927489300 | 36800 | 36750 | 36800 | 36750 | 284 |
| 394 | 20230714 | 122600 | 12917038250 | 36800 | 36800 | 36800 | 36750 | 881 |
| 395 | 20230714 | 122500 | 12884618100 | 36800 | 36800 | 36800 | 36750 | 52 |
| 396 | 20230714 | 122400 | 12882704850 | 36750 | 36750 | 36800 | 36750 | 116 |
| 397 | 20230714 | 122300 | 12878436250 | 36750 | 36850 | 36850 | 36750 | 2470 |
| 398 | 20230714 | 122200 | 12787538350 | 36850 | 36850 | 36850 | 36800 | 113 |
| 399 | 20230714 | 122100 | 12783375500 | 36800 | 36850 | 36850 | 36800 | 211 |
| 400 | 20230714 | 122000 | 12775600850 | 36800 | 36850 | 36850 | 36800 | 239 |
| 401 | 20230714 | 121900 | 12766800950 | 36800 | 36850 | 36850 | 36800 | 278 |
| 402 | 20230714 | 121800 | 12756557750 | 36850 | 36850 | 36850 | 36800 | 100 |
| 403 | 20230714 | 121700 | 12752873000 | 36800 | 36800 | 36800 | 36800 | 75 |
| 404 | 20230714 | 121600 | 12750113000 | 36800 | 36850 | 36850 | 36800 | 322 |
| 405 | 20230714 | 121500 | 12738249250 | 36850 | 36800 | 36850 | 36800 | 607 |
| 406 | 20230714 | 121400 | 12715881500 | 36850 | 36800 | 36850 | 36800 | 1056 |
| 407 | 20230714 | 121300 | 12676980550 | 36800 | 36850 | 36850 | 36800 | 187 |
| 408 | 20230714 | 121200 | 12670091650 | 36850 | 36800 | 36850 | 36750 | 2770 |
| 409 | 20230714 | 121100 | 12568148600 | 36800 | 36800 | 36800 | 36750 | 132 |
| 410 | 20230714 | 121000 | 12563291250 | 36800 | 36750 | 36800 | 36750 | 89 |
| 411 | 20230714 | 120900 | 12560016150 | 36800 | 36800 | 36800 | 36750 | 589 |
| 412 | 20230714 | 120800 | 12538361250 | 36750 | 36800 | 36800 | 36750 | 303 |
| 413 | 20230714 | 120700 | 12527211050 | 36800 | 36750 | 36800 | 36750 | 275 |
| 414 | 20230714 | 120600 | 12517099650 | 36750 | 36750 | 36750 | 36700 | 231 |
| 415 | 20230714 | 120500 | 12508610800 | 36750 | 36750 | 36750 | 36700 | 289 |
| 416 | 20230714 | 120400 | 12497995800 | 36750 | 36700 | 36750 | 36700 | 116 |
| 417 | 20230714 | 120300 | 12493738400 | 36700 | 36700 | 36750 | 36700 | 257 |
| 418 | 20230714 | 120200 | 12484306250 | 36700 | 36700 | 36700 | 36700 | 13 |
| 419 | 20230714 | 120100 | 12483829150 | 36700 | 36750 | 36800 | 36700 | 1628 |
| 420 | 20230714 | 120000 | 12423992100 | 36800 | 36700 | 36800 | 36650 | 844 |
| 421 | 20230714 | 115900 | 12392984400 | 36700 | 36650 | 36700 | 36650 | 136 |
| 422 | 20230714 | 115800 | 12387993750 | 36650 | 36700 | 36700 | 36650 | 261 |
| 423 | 20230714 | 115700 | 12378415950 | 36650 | 36700 | 36750 | 36600 | 6561 |
| 424 | 20230714 | 115600 | 12138190000 | 36700 | 36700 | 36750 | 36700 | 65 |
| 425 | 20230714 | 115500 | 12135803150 | 36700 | 36750 | 36750 | 36700 | 21 |
| 426 | 20230714 | 115400 | 12135032300 | 36700 | 36700 | 36750 | 36700 | 577 |
| 427 | 20230714 | 115300 | 12113840900 | 36700 | 36700 | 36700 | 36700 | 33 |
| 428 | 20230714 | 115200 | 12112629800 | 36700 | 36750 | 36750 | 36700 | 176 |
| 429 | 20230714 | 115100 | 12106170450 | 36700 | 36750 | 36800 | 36700 | 503 |
| 430 | 20230714 | 115000 | 12087683400 | 36800 | 36750 | 36800 | 36750 | 301 |
| 431 | 20230714 | 114900 | 12076609750 | 36750 | 36800 | 36800 | 36750 | 433 |
| 432 | 20230714 | 114800 | 12060677650 | 36850 | 36800 | 36850 | 36800 | 272 |
| 433 | 20230714 | 114700 | 12050664800 | 36850 | 36800 | 36850 | 36800 | 265 |
| 434 | 20230714 | 114600 | 12040902550 | 36850 | 36850 | 36900 | 36800 | 423 |
| 435 | 20230714 | 114500 | 12025315450 | 36900 | 36900 | 36900 | 36850 | 1153 |
| 436 | 20230714 | 114400 | 11982824000 | 36850 | 36850 | 36900 | 36850 | 133 |
| 437 | 20230714 | 114300 | 11977922250 | 36900 | 36950 | 36950 | 36850 | 9131 |
| 438 | 20230714 | 114200 | 11640989400 | 36950 | 36900 | 36950 | 36900 | 1061 |
| 439 | 20230714 | 114100 | 11601824200 | 36950 | 36900 | 36950 | 36900 | 1855 |
| 440 | 20230714 | 114000 | 11533288100 | 36950 | 36950 | 36950 | 36900 | 481 |
| 441 | 20230714 | 113900 | 11515522150 | 36950 | 36900 | 36950 | 36900 | 833 |
| 442 | 20230714 | 113800 | 11484763650 | 36900 | 36950 | 36950 | 36900 | 913 |
| 443 | 20230714 | 113700 | 11451054650 | 36950 | 36950 | 36950 | 36900 | 2367 |
| 444 | 20230714 | 113600 | 11363622000 | 36950 | 36950 | 36950 | 36900 | 755 |
| 445 | 20230714 | 113500 | 11335736700 | 36900 | 36950 | 36950 | 36900 | 194 |
| 446 | 20230714 | 113400 | 11328568650 | 36950 | 36950 | 36950 | 36900 | 418 |
| 447 | 20230714 | 113300 | 11313131400 | 36950 | 36900 | 36950 | 36900 | 464 |
| 448 | 20230714 | 113200 | 11296002300 | 36950 | 36950 | 36950 | 36900 | 791 |
| 449 | 20230714 | 113100 | 11266780000 | 36950 | 36950 | 36950 | 36900 | 1776 |
| 450 | 20230714 | 113000 | 11201179450 | 36900 | 36900 | 36950 | 36900 | 1625 |
| 451 | 20230714 | 112900 | 11141143500 | 36900 | 36950 | 36950 | 36900 | 442 |
| 452 | 20230714 | 112800 | 11124823850 | 36950 | 37000 | 37000 | 36900 | 634 |
| 453 | 20230714 | 112700 | 11101400000 | 36900 | 37000 | 37000 | 36900 | 2552 |
| 454 | 20230714 | 112600 | 11007103250 | 36950 | 36950 | 37000 | 36950 | 254 |
| 455 | 20230714 | 112500 | 10997706000 | 36950 | 37000 | 37000 | 36950 | 1755 |
| 456 | 20230714 | 112400 | 10932848200 | 36950 | 36950 | 37000 | 36950 | 256 |
| 457 | 20230714 | 112300 | 10923388400 | 36950 | 36950 | 37000 | 36950 | 51 |
| 458 | 20230714 | 112200 | 10921503900 | 36950 | 36950 | 37000 | 36950 | 387 |
| 459 | 20230714 | 112100 | 10907194650 | 36950 | 36950 | 37000 | 36950 | 2721 |
| 460 | 20230714 | 112000 | 10806653150 | 36950 | 36950 | 37000 | 36950 | 1352 |
| 461 | 20230714 | 111900 | 10756696250 | 36950 | 36950 | 37000 | 36950 | 1118 |
| 462 | 20230714 | 111800 | 10715377800 | 36950 | 37000 | 37000 | 36950 | 4836 |
| 463 | 20230714 | 111700 | 10536450150 | 36950 | 36950 | 37000 | 36950 | 439 |
| 464 | 20230714 | 111600 | 10520225850 | 36950 | 37000 | 37000 | 36950 | 2161 |
| 465 | 20230714 | 111500 | 10440375000 | 36950 | 36950 | 37000 | 36950 | 1101 |
| 466 | 20230714 | 111400 | 10399689200 | 37000 | 36950 | 37000 | 36950 | 3521 |
| 467 | 20230714 | 111300 | 10269544450 | 36900 | 36950 | 36950 | 36900 | 1234 |
| 468 | 20230714 | 111200 | 10223961950 | 36950 | 36950 | 36950 | 36900 | 1131 |
| 469 | 20230714 | 111100 | 10182171650 | 36950 | 36950 | 36950 | 36900 | 1091 |
| 470 | 20230714 | 111000 | 10141860300 | 36950 | 36950 | 36950 | 36900 | 1763 |
| 471 | 20230714 | 110900 | 10076719150 | 36950 | 37000 | 37000 | 36900 | 3940 |
| 472 | 20230714 | 110800 | 9931140700 | 36950 | 36950 | 37000 | 36950 | 1707 |
| 473 | 20230714 | 110700 | 9868059750 | 36950 | 37000 | 37000 | 36900 | 8098 |
| 474 | 20230714 | 110600 | 9568822000 | 37000 | 37000 | 37000 | 36950 | 308 |
| 475 | 20230714 | 110500 | 9557432050 | 36950 | 36950 | 37000 | 36950 | 647 |
| 476 | 20230714 | 110400 | 9533511650 | 36950 | 37000 | 37000 | 36950 | 1204 |
| 477 | 20230714 | 110300 | 9488966350 | 37000 | 36800 | 37000 | 36800 | 12398 |
| 478 | 20230714 | 110200 | 9031326850 | 36800 | 36800 | 36850 | 36800 | 928 |
| 479 | 20230714 | 110100 | 8997160050 | 36800 | 36800 | 36850 | 36750 | 3364 |
| 480 | 20230714 | 110000 | 8873339550 | 36800 | 36750 | 36850 | 36750 | 6877 |
| 481 | 20230714 | 105900 | 8620174600 | 36800 | 36800 | 36800 | 36700 | 10413 |
| 482 | 20230714 | 105800 | 8237462600 | 36800 | 36650 | 36800 | 36650 | 37146 |
| 483 | 20230714 | 105700 | 6873494550 | 36650 | 36650 | 36650 | 36600 | 1216 |
| 484 | 20230714 | 105600 | 6828928550 | 36650 | 36650 | 36650 | 36600 | 274 |
| 485 | 20230714 | 105500 | 6818886500 | 36650 | 36550 | 36650 | 36550 | 885 |
| 486 | 20230714 | 105400 | 6786494650 | 36600 | 36600 | 36650 | 36550 | 2892 |
| 487 | 20230714 | 105300 | 6680640450 | 36600 | 36600 | 36650 | 36550 | 3626 |
| 488 | 20230714 | 105200 | 6547902650 | 36600 | 36500 | 36600 | 36450 | 9240 |
| 489 | 20230714 | 105100 | 6210350100 | 36500 | 36500 | 36500 | 36450 | 569 |
| 490 | 20230714 | 105000 | 6189584000 | 36500 | 36500 | 36500 | 36450 | 368 |
| 491 | 20230714 | 104900 | 6176157000 | 36500 | 36450 | 36500 | 36450 | 532 |
| 492 | 20230714 | 104800 | 6156745600 | 36450 | 36450 | 36500 | 36450 | 731 |
| 493 | 20230714 | 104700 | 6130087000 | 36500 | 36500 | 36500 | 36450 | 501 |
| 494 | 20230714 | 104600 | 6111816350 | 36500 | 36500 | 36500 | 36450 | 1647 |
| 495 | 20230714 | 104500 | 6051701000 | 36500 | 36450 | 36500 | 36450 | 2310 |
| 496 | 20230714 | 104400 | 5967493500 | 36500 | 36450 | 36500 | 36400 | 3910 |
| 497 | 20230714 | 104300 | 5824921350 | 36450 | 36450 | 36450 | 36400 | 391 |
| 498 | 20230714 | 104200 | 5810674400 | 36450 | 36450 | 36450 | 36400 | 620 |
| 499 | 20230714 | 104100 | 5788076800 | 36450 | 36450 | 36450 | 36400 | 104 |
| 500 | 20230714 | 104000 | 5784288300 | 36450 | 36400 | 36450 | 36400 | 230 |
| 501 | 20230714 | 103900 | 5775908800 | 36400 | 36400 | 36450 | 36400 | 844 |
| 502 | 20230714 | 103800 | 5745177050 | 36400 | 36400 | 36400 | 36350 | 954 |
| 503 | 20230714 | 103700 | 5710451500 | 36400 | 36400 | 36400 | 36350 | 312 |
| 504 | 20230714 | 103600 | 5699095050 | 36400 | 36400 | 36450 | 36350 | 541 |
| 505 | 20230714 | 103500 | 5679406600 | 36450 | 36450 | 36450 | 36400 | 1579 |
| 506 | 20230714 | 103400 | 5621918450 | 36450 | 36400 | 36450 | 36400 | 3281 |
| 507 | 20230714 | 103300 | 5502472350 | 36400 | 36300 | 36400 | 36300 | 12099 |
| 508 | 20230714 | 103200 | 5062868700 | 36300 | 36300 | 36300 | 36250 | 322 |
| 509 | 20230714 | 103100 | 5051183300 | 36300 | 36300 | 36300 | 36250 | 321 |
| 510 | 20230714 | 103000 | 5039533300 | 36300 | 36300 | 36300 | 36250 | 767 |
| 511 | 20230714 | 102900 | 5011691350 | 36250 | 36200 | 36300 | 36200 | 1941 |
| 512 | 20230714 | 102800 | 4941317750 | 36250 | 36300 | 36300 | 36250 | 3767 |
| 513 | 20230714 | 102700 | 4804760800 | 36250 | 36250 | 36300 | 36250 | 711 |
| 514 | 20230714 | 102600 | 4778979300 | 36250 | 36300 | 36300 | 36250 | 861 |
| 515 | 20230714 | 102500 | 4747731350 | 36300 | 36250 | 36300 | 36250 | 1525 |
| 516 | 20230714 | 102400 | 4692412850 | 36250 | 36250 | 36300 | 36200 | 4163 |
| 517 | 20230714 | 102300 | 4541488000 | 36250 | 36200 | 36250 | 36150 | 8967 |
| 518 | 20230714 | 102200 | 4216854800 | 36200 | 36150 | 36200 | 36150 | 481 |
| 519 | 20230714 | 102100 | 4199458350 | 36200 | 36150 | 36200 | 36150 | 288 |
| 520 | 20230714 | 102000 | 4189041800 | 36200 | 36100 | 36200 | 36100 | 789 |
| 521 | 20230714 | 101900 | 4160513100 | 36150 | 36150 | 36150 | 36150 | 63 |
| 522 | 20230714 | 101800 | 4158235650 | 36150 | 36200 | 36200 | 36150 | 842 |
| 523 | 20230714 | 101700 | 4127792350 | 36200 | 36150 | 36200 | 36150 | 52 |
| 524 | 20230714 | 101600 | 4125910000 | 36200 | 36150 | 36200 | 36150 | 521 |
| 525 | 20230714 | 101500 | 4107066950 | 36200 | 36200 | 36200 | 36150 | 3230 |
| 526 | 20230714 | 101400 | 3990301950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 527 | 20230714 | 101300 | 3990301950 | 36200 | 36200 | 36200 | 36150 | 461 |
| 528 | 20230714 | 101200 | 3973634150 | 36150 | 36150 | 36200 | 36150 | 2370 |
| 529 | 20230714 | 101100 | 3887948700 | 36150 | 36200 | 36200 | 36150 | 222 |
| 530 | 20230714 | 101000 | 3879919800 | 36150 | 36150 | 36200 | 36150 | 83 |
| 531 | 20230714 | 100900 | 3876919250 | 36150 | 36150 | 36150 | 36150 | 976 |
| 532 | 20230714 | 100800 | 3841636850 | 36150 | 36100 | 36200 | 36100 | 8220 |
| 533 | 20230714 | 100700 | 3544724050 | 36100 | 36100 | 36100 | 36100 | 122 |
| 534 | 20230714 | 100600 | 3540319850 | 36100 | 36100 | 36100 | 36100 | 120 |
| 535 | 20230714 | 100500 | 3535987850 | 36050 | 36100 | 36100 | 36050 | 171 |
| 536 | 20230714 | 100400 | 3529818250 | 36100 | 36100 | 36100 | 36050 | 245 |
| 537 | 20230714 | 100300 | 3520974400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 538 | 20230714 | 100200 | 3520974400 | 36100 | 36050 | 36100 | 36050 | 20 |
| 539 | 20230714 | 100100 | 3520253200 | 36050 | 36100 | 36100 | 36050 | 34 |
| 540 | 20230714 | 100000 | 3519025850 | 36100 | 36150 | 36150 | 36100 | 5349 |
| 541 | 20230714 | 095900 | 3325924150 | 36150 | 36150 | 36150 | 36150 | 31 |
| 542 | 20230714 | 095800 | 3324803500 | 36100 | 36150 | 36150 | 36100 | 919 |
| 543 | 20230714 | 095700 | 3291582650 | 36150 | 36150 | 36200 | 36150 | 2423 |
| 544 | 20230714 | 095600 | 3203988300 | 36150 | 36200 | 36200 | 36150 | 187 |
| 545 | 20230714 | 095500 | 3197219900 | 36200 | 36150 | 36200 | 36150 | 388 |
| 546 | 20230714 | 095400 | 3183190300 | 36150 | 36150 | 36200 | 36150 | 699 |
| 547 | 20230714 | 095300 | 3157916050 | 36200 | 36200 | 36200 | 36150 | 146 |
| 548 | 20230714 | 095200 | 3152631800 | 36150 | 36200 | 36200 | 36150 | 285 |
| 549 | 20230714 | 095100 | 3142317400 | 36200 | 36200 | 36200 | 36150 | 326 |
| 550 | 20230714 | 095000 | 3130517400 | 36200 | 36200 | 36200 | 36150 | 256 |
| 551 | 20230714 | 094900 | 3121252650 | 36150 | 36200 | 36200 | 36150 | 42 |
| 552 | 20230714 | 094800 | 3119733250 | 36200 | 36150 | 36200 | 36150 | 284 |
| 553 | 20230714 | 094700 | 3109460650 | 36150 | 36150 | 36150 | 36150 | 318 |
| 554 | 20230714 | 094600 | 3097964950 | 36150 | 36200 | 36200 | 36150 | 210 |
| 555 | 20230714 | 094500 | 3090372200 | 36200 | 36100 | 36200 | 36100 | 418 |
| 556 | 20230714 | 094400 | 3075247700 | 36150 | 36150 | 36150 | 36150 | 1049 |
| 557 | 20230714 | 094300 | 3037326350 | 36150 | 36200 | 36200 | 36150 | 2166 |
| 558 | 20230714 | 094200 | 2959004250 | 36200 | 36150 | 36200 | 36100 | 2102 |
| 559 | 20230714 | 094100 | 2883015450 | 36150 | 36150 | 36150 | 36100 | 155 |
| 560 | 20230714 | 094000 | 2877414200 | 36150 | 36100 | 36150 | 36100 | 125 |
| 561 | 20230714 | 093900 | 2872899900 | 36100 | 36100 | 36150 | 36050 | 2255 |
| 562 | 20230714 | 093800 | 2791451400 | 36050 | 36050 | 36100 | 36050 | 620 |
| 563 | 20230714 | 093700 | 2769095650 | 36050 | 36150 | 36200 | 36000 | 2413 |
| 564 | 20230714 | 093600 | 2681967500 | 36200 | 36100 | 36200 | 36100 | 3200 |
| 565 | 20230714 | 093500 | 2566297800 | 36150 | 36100 | 36150 | 36050 | 2037 |
| 566 | 20230714 | 093400 | 2492767750 | 36100 | 36050 | 36100 | 36050 | 514 |
| 567 | 20230714 | 093300 | 2474218350 | 36100 | 36050 | 36100 | 36050 | 747 |
| 568 | 20230714 | 093200 | 2447257250 | 36100 | 36050 | 36100 | 36050 | 33 |
| 569 | 20230714 | 093100 | 2446066600 | 36050 | 35950 | 36250 | 35950 | 29634 |
| 570 | 20230714 | 093000 | 1378990500 | 35950 | 35900 | 35950 | 35900 | 17 |
| 571 | 20230714 | 092900 | 1378380150 | 35950 | 35900 | 35950 | 35900 | 313 |
| 572 | 20230714 | 092800 | 1367132400 | 35950 | 35900 | 35950 | 35900 | 68 |
| 573 | 20230714 | 092700 | 1364691100 | 35900 | 35900 | 35950 | 35850 | 2934 |
| 574 | 20230714 | 092600 | 1259367800 | 35950 | 35950 | 35950 | 35950 | 127 |
| 575 | 20230714 | 092500 | 1254802150 | 35950 | 35900 | 35950 | 35900 | 146 |
| 576 | 20230714 | 092400 | 1249555450 | 35950 | 35900 | 35950 | 35900 | 536 |
| 577 | 20230714 | 092300 | 1230286950 | 35900 | 35950 | 35950 | 35900 | 147 |
| 578 | 20230714 | 092200 | 1225005050 | 35950 | 35900 | 35950 | 35900 | 123 |
| 579 | 20230714 | 092100 | 1220588850 | 35900 | 35950 | 35950 | 35900 | 98 |
| 580 | 20230714 | 092000 | 1217070600 | 35900 | 35900 | 35950 | 35900 | 232 |
| 581 | 20230714 | 091900 | 1208740800 | 35900 | 35900 | 35950 | 35900 | 48 |
| 582 | 20230714 | 091800 | 1207017450 | 35900 | 35900 | 35950 | 35900 | 1205 |
| 583 | 20230714 | 091700 | 1163752950 | 35900 | 35900 | 35950 | 35900 | 2702 |
| 584 | 20230714 | 091600 | 1066746400 | 35900 | 35900 | 35900 | 35900 | 32 |
| 585 | 20230714 | 091500 | 1065597600 | 35850 | 35900 | 35900 | 35850 | 365 |
| 586 | 20230714 | 091400 | 1052494150 | 35900 | 35900 | 35900 | 35900 | 1510 |
| 587 | 20230714 | 091300 | 998285150 | 35900 | 35950 | 35950 | 35900 | 234 |
| 588 | 20230714 | 091200 | 989883000 | 35900 | 35900 | 35950 | 35900 | 19 |
| 589 | 20230714 | 091100 | 989200700 | 35950 | 36000 | 36000 | 35950 | 1694 |
| 590 | 20230714 | 091000 | 928300250 | 36000 | 35900 | 36000 | 35900 | 10405 |
| 591 | 20230714 | 090900 | 554313650 | 35900 | 35850 | 35900 | 35850 | 426 |
| 592 | 20230714 | 090800 | 539033050 | 35900 | 35800 | 35900 | 35800 | 3100 |
| 593 | 20230714 | 090700 | 427948500 | 35800 | 35800 | 35850 | 35750 | 2278 |
| 594 | 20230714 | 090600 | 346401700 | 35800 | 35850 | 35900 | 35800 | 970 |
| 595 | 20230714 | 090500 | 311625150 | 35850 | 35850 | 35850 | 35800 | 153 |
| 596 | 20230714 | 090400 | 306140150 | 35850 | 35850 | 35850 | 35800 | 946 |
| 597 | 20230714 | 090300 | 272226800 | 35850 | 35950 | 35950 | 35850 | 833 |
| 598 | 20230714 | 090200 | 242323200 | 35900 | 35750 | 35950 | 35750 | 5071 |
| 599 | 20230714 | 090100 | 60658400 | 35700 | 35750 | 35750 | 35700 | 266 |
| 600 | 20230714 | 090000 | 51160700 | 35800 | 35800 | 35800 | 35600 | 1430 |