30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 183200 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 5205 |
| 3 | 20230712 | 183100 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 4 | 20230712 | 183000 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 5 | 20230712 | 182900 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 6 | 20230712 | 182800 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 7 | 20230712 | 182700 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 8 | 20230712 | 182600 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 9 | 20230712 | 182500 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 10 | 20230712 | 182400 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 11 | 20230712 | 182300 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 12 | 20230712 | 182200 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 13 | 20230712 | 182100 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 14 | 20230712 | 182000 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 15 | 20230712 | 181900 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 16 | 20230712 | 181800 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 17 | 20230712 | 181700 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 18 | 20230712 | 181600 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 19 | 20230712 | 181500 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 20 | 20230712 | 181400 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 21 | 20230712 | 181300 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 22 | 20230712 | 181200 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 23 | 20230712 | 181100 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 24 | 20230712 | 181000 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 25 | 20230712 | 180900 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 26 | 20230712 | 180800 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 27 | 20230712 | 180700 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 28 | 20230712 | 180600 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 29 | 20230712 | 180500 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 30 | 20230712 | 180400 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 31 | 20230712 | 180300 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 32 | 20230712 | 180200 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 5205 |
| 33 | 20230712 | 180100 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 34 | 20230712 | 180000 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 35 | 20230712 | 175900 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 36 | 20230712 | 175800 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 37 | 20230712 | 175700 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 38 | 20230712 | 175600 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 39 | 20230712 | 175500 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 40 | 20230712 | 175400 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 41 | 20230712 | 175300 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 42 | 20230712 | 175200 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 43 | 20230712 | 175100 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 44 | 20230712 | 175000 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 45 | 20230712 | 174900 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 46 | 20230712 | 174800 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 47 | 20230712 | 174700 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 48 | 20230712 | 174600 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 49 | 20230712 | 174500 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 50 | 20230712 | 174400 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 51 | 20230712 | 174300 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 52 | 20230712 | 174200 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 53 | 20230712 | 174100 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 54 | 20230712 | 174000 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 55 | 20230712 | 173900 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 56 | 20230712 | 173800 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 57 | 20230712 | 173700 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 58 | 20230712 | 173600 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 59 | 20230712 | 173500 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 60 | 20230712 | 173400 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 61 | 20230712 | 173300 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 62 | 20230712 | 173200 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 5205 |
| 63 | 20230712 | 173100 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 64 | 20230712 | 173000 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 65 | 20230712 | 172900 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 66 | 20230712 | 172800 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 67 | 20230712 | 172700 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 68 | 20230712 | 172600 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 69 | 20230712 | 172500 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 70 | 20230712 | 172400 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 71 | 20230712 | 172300 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 72 | 20230712 | 172200 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 73 | 20230712 | 172100 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 74 | 20230712 | 172000 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 75 | 20230712 | 171900 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 76 | 20230712 | 171800 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 77 | 20230712 | 171700 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 78 | 20230712 | 171600 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 79 | 20230712 | 171500 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 80 | 20230712 | 171400 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 81 | 20230712 | 171300 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 82 | 20230712 | 171200 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 83 | 20230712 | 171100 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 84 | 20230712 | 171000 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 85 | 20230712 | 170900 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 86 | 20230712 | 170800 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 87 | 20230712 | 170700 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 88 | 20230712 | 170600 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 89 | 20230712 | 170500 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 90 | 20230712 | 170400 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 91 | 20230712 | 170300 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 92 | 20230712 | 170200 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 5205 |
| 93 | 20230712 | 170100 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 94 | 20230712 | 170000 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 95 | 20230712 | 165900 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 96 | 20230712 | 165800 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 97 | 20230712 | 165700 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 98 | 20230712 | 165600 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 99 | 20230712 | 165500 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 100 | 20230712 | 165400 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 101 | 20230712 | 165300 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 102 | 20230712 | 165200 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 103 | 20230712 | 165100 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 104 | 20230712 | 165000 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 105 | 20230712 | 164900 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 106 | 20230712 | 164800 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 107 | 20230712 | 164700 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 108 | 20230712 | 164600 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 109 | 20230712 | 164500 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 110 | 20230712 | 164400 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 111 | 20230712 | 164300 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 112 | 20230712 | 164200 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 113 | 20230712 | 164100 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 114 | 20230712 | 164000 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 115 | 20230712 | 163900 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 116 | 20230712 | 163800 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 117 | 20230712 | 163700 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 118 | 20230712 | 163600 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 119 | 20230712 | 163500 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 120 | 20230712 | 163400 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 121 | 20230712 | 163300 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 122 | 20230712 | 163200 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 5205 |
| 123 | 20230712 | 163100 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 124 | 20230712 | 163000 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 125 | 20230712 | 162900 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 126 | 20230712 | 162800 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 127 | 20230712 | 162700 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 128 | 20230712 | 162600 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 129 | 20230712 | 162500 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 130 | 20230712 | 162400 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 131 | 20230712 | 162300 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 132 | 20230712 | 162200 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 133 | 20230712 | 162100 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 134 | 20230712 | 162000 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 135 | 20230712 | 161900 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 136 | 20230712 | 161800 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 137 | 20230712 | 161700 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 138 | 20230712 | 161600 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 139 | 20230712 | 161500 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 140 | 20230712 | 161400 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 141 | 20230712 | 161300 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 142 | 20230712 | 161200 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 143 | 20230712 | 161100 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 144 | 20230712 | 161000 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 145 | 20230712 | 160900 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 146 | 20230712 | 160800 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 147 | 20230712 | 160700 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 148 | 20230712 | 160600 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 149 | 20230712 | 160500 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 150 | 20230712 | 160400 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 151 | 20230712 | 160300 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 152 | 20230712 | 160200 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 5205 |
| 153 | 20230712 | 160100 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 154 | 20230712 | 160000 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 155 | 20230712 | 155900 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 156 | 20230712 | 155800 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 157 | 20230712 | 155700 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 158 | 20230712 | 155600 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 159 | 20230712 | 155500 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 160 | 20230712 | 155400 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 161 | 20230712 | 155300 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 162 | 20230712 | 155200 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 163 | 20230712 | 155100 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 164 | 20230712 | 155000 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 165 | 20230712 | 154900 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 166 | 20230712 | 154800 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 167 | 20230712 | 154700 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 168 | 20230712 | 154600 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 169 | 20230712 | 154500 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 170 | 20230712 | 154400 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 171 | 20230712 | 154300 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 172 | 20230712 | 154200 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 173 | 20230712 | 154100 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 174 | 20230712 | 154000 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 175 | 20230712 | 153900 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 176 | 20230712 | 153800 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 177 | 20230712 | 153700 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 178 | 20230712 | 153600 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 179 | 20230712 | 153500 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 180 | 20230712 | 153400 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 181 | 20230712 | 153300 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 182 | 20230712 | 153200 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 5205 |
| 183 | 20230712 | 153100 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 184 | 20230712 | 153000 | 7309157900 | 28050 | 28050 | 28050 | 28050 | 5205 |
| 185 | 20230712 | 152900 | 7163157650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 186 | 20230712 | 152800 | 7163157650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20230712 | 152700 | 7163157650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20230712 | 152600 | 7163157650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20230712 | 152500 | 7163157650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20230712 | 152400 | 7163157650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20230712 | 152300 | 7163157650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20230712 | 152200 | 7163157650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20230712 | 152100 | 7163157650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20230712 | 152000 | 7163157650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20230712 | 151900 | 7163157650 | 28200 | 28200 | 28250 | 28150 | 576 |
| 196 | 20230712 | 151800 | 7146920350 | 28250 | 28200 | 28250 | 28150 | 5823 |
| 197 | 20230712 | 151700 | 6982718000 | 28200 | 28200 | 28200 | 28150 | 332 |
| 198 | 20230712 | 151600 | 6973361050 | 28200 | 28200 | 28250 | 28150 | 1205 |
| 199 | 20230712 | 151500 | 6939351150 | 28200 | 28150 | 28250 | 28150 | 2659 |
| 200 | 20230712 | 151400 | 6864362400 | 28200 | 28200 | 28200 | 28150 | 246 |
| 201 | 20230712 | 151300 | 6857433700 | 28200 | 28250 | 28250 | 28200 | 753 |
| 202 | 20230712 | 151200 | 6836190250 | 28250 | 28250 | 28250 | 28200 | 2340 |
| 203 | 20230712 | 151100 | 6770116750 | 28250 | 28200 | 28250 | 28200 | 560 |
| 204 | 20230712 | 151000 | 6754318150 | 28250 | 28150 | 28250 | 28100 | 7620 |
| 205 | 20230712 | 150900 | 6539319500 | 28150 | 28150 | 28200 | 28100 | 1354 |
| 206 | 20230712 | 150800 | 6501178300 | 28150 | 28150 | 28200 | 28100 | 1737 |
| 207 | 20230712 | 150700 | 6452310800 | 28150 | 28050 | 28150 | 28050 | 4165 |
| 208 | 20230712 | 150600 | 6335279900 | 28050 | 28050 | 28100 | 28000 | 991 |
| 209 | 20230712 | 150500 | 6307466300 | 28050 | 28050 | 28100 | 28050 | 496 |
| 210 | 20230712 | 150400 | 6293552900 | 28050 | 28050 | 28100 | 28000 | 1249 |
| 211 | 20230712 | 150300 | 6258475000 | 28100 | 27950 | 28100 | 27950 | 4396 |
| 212 | 20230712 | 150200 | 6135337250 | 28000 | 27950 | 28000 | 27950 | 115 |
| 213 | 20230712 | 150100 | 6132122800 | 28000 | 28000 | 28000 | 27950 | 139 |
| 214 | 20230712 | 150000 | 6128236400 | 27950 | 27950 | 28000 | 27950 | 39 |
| 215 | 20230712 | 145900 | 6127146050 | 28000 | 28000 | 28000 | 28000 | 96 |
| 216 | 20230712 | 145800 | 6124458050 | 28000 | 27950 | 28000 | 27950 | 695 |
| 217 | 20230712 | 145700 | 6105012900 | 28000 | 27950 | 28000 | 27950 | 111 |
| 218 | 20230712 | 145600 | 6101908950 | 27950 | 27950 | 28000 | 27950 | 1207 |
| 219 | 20230712 | 145500 | 6068173150 | 27950 | 27950 | 27950 | 27950 | 251 |
| 220 | 20230712 | 145400 | 6061157700 | 27950 | 27950 | 27950 | 27900 | 508 |
| 221 | 20230712 | 145300 | 6046967550 | 27900 | 27900 | 27950 | 27900 | 95 |
| 222 | 20230712 | 145200 | 6044316950 | 27950 | 27900 | 27950 | 27900 | 15 |
| 223 | 20230712 | 145100 | 6043897950 | 27950 | 27850 | 27950 | 27850 | 2866 |
| 224 | 20230712 | 145000 | 5963943850 | 27800 | 27850 | 27850 | 27800 | 144 |
| 225 | 20230712 | 144900 | 5959933950 | 27900 | 27850 | 27900 | 27850 | 665 |
| 226 | 20230712 | 144800 | 5941382400 | 27900 | 27850 | 27900 | 27850 | 565 |
| 227 | 20230712 | 144700 | 5925647050 | 27850 | 27850 | 27850 | 27800 | 223 |
| 228 | 20230712 | 144600 | 5919436950 | 27850 | 27800 | 27850 | 27800 | 1293 |
| 229 | 20230712 | 144500 | 5883441550 | 27800 | 27900 | 27900 | 27800 | 290 |
| 230 | 20230712 | 144400 | 5875364400 | 27900 | 27900 | 27900 | 27850 | 1182 |
| 231 | 20230712 | 144300 | 5842394050 | 27900 | 27850 | 27900 | 27850 | 190 |
| 232 | 20230712 | 144200 | 5837099950 | 27900 | 27850 | 27900 | 27850 | 24 |
| 233 | 20230712 | 144100 | 5836431050 | 27900 | 27850 | 27900 | 27850 | 213 |
| 234 | 20230712 | 144000 | 5830498850 | 27850 | 27850 | 27850 | 27850 | 4 |
| 235 | 20230712 | 143900 | 5830387450 | 27900 | 27900 | 27900 | 27900 | 34 |
| 236 | 20230712 | 143800 | 5829438850 | 27900 | 27850 | 27900 | 27850 | 8 |
| 237 | 20230712 | 143700 | 5829215700 | 27850 | 27900 | 27900 | 27850 | 122 |
| 238 | 20230712 | 143600 | 5825813000 | 27900 | 27850 | 27900 | 27850 | 383 |
| 239 | 20230712 | 143500 | 5815146400 | 27850 | 27850 | 27850 | 27850 | 22 |
| 240 | 20230712 | 143400 | 5814533700 | 27800 | 27850 | 27850 | 27800 | 15 |
| 241 | 20230712 | 143300 | 5814116100 | 27800 | 27850 | 27850 | 27800 | 51 |
| 242 | 20230712 | 143200 | 5812698250 | 27800 | 27800 | 27850 | 27800 | 18 |
| 243 | 20230712 | 143100 | 5812197800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20230712 | 143000 | 5812197800 | 27800 | 27850 | 27850 | 27800 | 37 |
| 245 | 20230712 | 142900 | 5811169100 | 27800 | 27800 | 27800 | 27800 | 476 |
| 246 | 20230712 | 142800 | 5797936300 | 27800 | 27800 | 27800 | 27800 | 168 |
| 247 | 20230712 | 142700 | 5793265900 | 27800 | 27850 | 27850 | 27800 | 339 |
| 248 | 20230712 | 142600 | 5783835650 | 27750 | 27850 | 27850 | 27750 | 520 |
| 249 | 20230712 | 142500 | 5769390250 | 27900 | 27850 | 27900 | 27850 | 564 |
| 250 | 20230712 | 142400 | 5753679450 | 27850 | 27850 | 27850 | 27850 | 17 |
| 251 | 20230712 | 142300 | 5753206000 | 27850 | 27900 | 27900 | 27850 | 107 |
| 252 | 20230712 | 142200 | 5750220900 | 27900 | 27950 | 27950 | 27900 | 126 |
| 253 | 20230712 | 142100 | 5746700050 | 27950 | 27900 | 27950 | 27900 | 684 |
| 254 | 20230712 | 142000 | 5727613950 | 27900 | 27850 | 27900 | 27850 | 603 |
| 255 | 20230712 | 141900 | 5710795400 | 27800 | 27800 | 27800 | 27800 | 130 |
| 256 | 20230712 | 141800 | 5707181400 | 27800 | 27800 | 27800 | 27800 | 10 |
| 257 | 20230712 | 141700 | 5706903400 | 27800 | 27750 | 27800 | 27750 | 126 |
| 258 | 20230712 | 141600 | 5703401300 | 27750 | 27850 | 27850 | 27750 | 197 |
| 259 | 20230712 | 141500 | 5697933550 | 27850 | 27850 | 27900 | 27850 | 1565 |
| 260 | 20230712 | 141400 | 5654348250 | 27850 | 27850 | 27900 | 27750 | 934 |
| 261 | 20230712 | 141300 | 5628379750 | 27900 | 27850 | 27900 | 27850 | 260 |
| 262 | 20230712 | 141200 | 5621138700 | 27800 | 27800 | 27800 | 27800 | 98 |
| 263 | 20230712 | 141100 | 5618414300 | 27800 | 27800 | 27800 | 27800 | 143 |
| 264 | 20230712 | 141000 | 5614438900 | 27850 | 27850 | 27850 | 27850 | 3 |
| 265 | 20230712 | 140900 | 5614355350 | 27850 | 27850 | 27850 | 27850 | 196 |
| 266 | 20230712 | 140800 | 5608896750 | 27900 | 27850 | 27900 | 27850 | 92 |
| 267 | 20230712 | 140700 | 5606334450 | 27850 | 27800 | 27850 | 27750 | 1157 |
| 268 | 20230712 | 140600 | 5574117100 | 27800 | 27800 | 27850 | 27800 | 122 |
| 269 | 20230712 | 140500 | 5570725450 | 27800 | 27750 | 27800 | 27750 | 2139 |
| 270 | 20230712 | 140400 | 5511327100 | 27750 | 27700 | 27750 | 27650 | 127 |
| 271 | 20230712 | 140300 | 5507809650 | 27750 | 27700 | 27750 | 27700 | 22 |
| 272 | 20230712 | 140200 | 5507200200 | 27700 | 27700 | 27750 | 27650 | 196 |
| 273 | 20230712 | 140100 | 5501771450 | 27700 | 27700 | 27700 | 27650 | 25 |
| 274 | 20230712 | 140000 | 5501079350 | 27750 | 27700 | 27750 | 27700 | 69 |
| 275 | 20230712 | 135900 | 5499165600 | 27750 | 27700 | 27750 | 27700 | 98 |
| 276 | 20230712 | 135800 | 5496449850 | 27750 | 27700 | 27750 | 27700 | 383 |
| 277 | 20230712 | 135700 | 5485840600 | 27700 | 27650 | 27700 | 27650 | 16 |
| 278 | 20230712 | 135600 | 5485398150 | 27650 | 27750 | 27750 | 27550 | 1296 |
| 279 | 20230712 | 135500 | 5449627350 | 27700 | 27700 | 27700 | 27700 | 75 |
| 280 | 20230712 | 135400 | 5447549850 | 27700 | 27700 | 27700 | 27700 | 13 |
| 281 | 20230712 | 135300 | 5447189750 | 27750 | 27700 | 27750 | 27700 | 3 |
| 282 | 20230712 | 135200 | 5447106600 | 27700 | 27750 | 27750 | 27700 | 244 |
| 283 | 20230712 | 135100 | 5440347700 | 27700 | 27700 | 27700 | 27700 | 13 |
| 284 | 20230712 | 135000 | 5439987600 | 27750 | 27650 | 27750 | 27650 | 486 |
| 285 | 20230712 | 134900 | 5426517950 | 27600 | 27600 | 27600 | 27600 | 15 |
| 286 | 20230712 | 134800 | 5426103950 | 27650 | 27700 | 27700 | 27600 | 215 |
| 287 | 20230712 | 134700 | 5420158900 | 27700 | 27650 | 27700 | 27650 | 21 |
| 288 | 20230712 | 134600 | 5419577700 | 27650 | 27650 | 27650 | 27550 | 112 |
| 289 | 20230712 | 134500 | 5416488200 | 27700 | 27650 | 27700 | 27650 | 52 |
| 290 | 20230712 | 134400 | 5415047850 | 27700 | 27700 | 27700 | 27600 | 31 |
| 291 | 20230712 | 134300 | 5414190400 | 27700 | 27650 | 27700 | 27650 | 13 |
| 292 | 20230712 | 134200 | 5413830900 | 27650 | 27650 | 27650 | 27600 | 214 |
| 293 | 20230712 | 134100 | 5407924150 | 27700 | 27700 | 27700 | 27700 | 142 |
| 294 | 20230712 | 134000 | 5403990750 | 27700 | 27700 | 27700 | 27700 | 1 |
| 295 | 20230712 | 133900 | 5403963050 | 27500 | 27550 | 27550 | 27500 | 1510 |
| 296 | 20230712 | 133800 | 5362432900 | 27650 | 27600 | 27650 | 27450 | 1516 |
| 297 | 20230712 | 133700 | 5320732750 | 27700 | 27450 | 27700 | 27450 | 558 |
| 298 | 20230712 | 133600 | 5305413150 | 27450 | 27650 | 27700 | 27450 | 2529 |
| 299 | 20230712 | 133500 | 5235782900 | 27650 | 27650 | 27650 | 27650 | 135 |
| 300 | 20230712 | 133400 | 5232050150 | 27650 | 27650 | 27650 | 27650 | 6 |
| 301 | 20230712 | 133300 | 5231884250 | 27650 | 27700 | 27700 | 27650 | 140 |
| 302 | 20230712 | 133200 | 5228010300 | 27750 | 27750 | 27750 | 27750 | 30 |
| 303 | 20230712 | 133100 | 5227177800 | 27750 | 27800 | 27800 | 27750 | 62 |
| 304 | 20230712 | 133000 | 5225454800 | 27800 | 27800 | 27800 | 27800 | 1 |
| 305 | 20230712 | 132900 | 5225427000 | 27750 | 27750 | 27750 | 27750 | 158 |
| 306 | 20230712 | 132800 | 5221042500 | 27700 | 27650 | 27700 | 27650 | 159 |
| 307 | 20230712 | 132700 | 5216638450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 308 | 20230712 | 132600 | 5216638450 | 27700 | 27700 | 27700 | 27700 | 14 |
| 309 | 20230712 | 132500 | 5216250650 | 27600 | 27600 | 27600 | 27600 | 4 |
| 310 | 20230712 | 132400 | 5216140250 | 27600 | 27750 | 27750 | 27600 | 839 |
| 311 | 20230712 | 132300 | 5192945250 | 27650 | 27700 | 27700 | 27650 | 110 |
| 312 | 20230712 | 132200 | 5189899300 | 27700 | 27700 | 27700 | 27700 | 3 |
| 313 | 20230712 | 132100 | 5189816200 | 27750 | 27750 | 27800 | 27750 | 912 |
| 314 | 20230712 | 132000 | 5164488750 | 27800 | 27800 | 27800 | 27800 | 11 |
| 315 | 20230712 | 131900 | 5164182950 | 27800 | 27750 | 27800 | 27750 | 133 |
| 316 | 20230712 | 131800 | 5160491700 | 27800 | 27800 | 27800 | 27800 | 136 |
| 317 | 20230712 | 131700 | 5156710900 | 27800 | 27800 | 27800 | 27800 | 18 |
| 318 | 20230712 | 131600 | 5156210500 | 27750 | 27800 | 27800 | 27750 | 157 |
| 319 | 20230712 | 131500 | 5151846100 | 27800 | 27850 | 27850 | 27800 | 532 |
| 320 | 20230712 | 131400 | 5137050650 | 27850 | 27800 | 27850 | 27800 | 267 |
| 321 | 20230712 | 131300 | 5129615650 | 27800 | 27800 | 27800 | 27800 | 208 |
| 322 | 20230712 | 131200 | 5123833250 | 27850 | 27800 | 27850 | 27800 | 290 |
| 323 | 20230712 | 131100 | 5115770250 | 27750 | 27750 | 27750 | 27750 | 1 |
| 324 | 20230712 | 131000 | 5115742500 | 27750 | 27750 | 27750 | 27750 | 149 |
| 325 | 20230712 | 130900 | 5111607750 | 27700 | 27850 | 27850 | 27700 | 1763 |
| 326 | 20230712 | 130800 | 5062665400 | 27850 | 27800 | 27850 | 27800 | 1325 |
| 327 | 20230712 | 130700 | 5025791100 | 27750 | 27750 | 27750 | 27750 | 45 |
| 328 | 20230712 | 130600 | 5024542350 | 27750 | 27750 | 27800 | 27750 | 61 |
| 329 | 20230712 | 130500 | 5022847100 | 27800 | 27800 | 27800 | 27800 | 179 |
| 330 | 20230712 | 130400 | 5017870900 | 27800 | 27750 | 27800 | 27750 | 66 |
| 331 | 20230712 | 130300 | 5016036850 | 27750 | 27750 | 27800 | 27750 | 99 |
| 332 | 20230712 | 130200 | 5013287650 | 27800 | 27800 | 27800 | 27800 | 295 |
| 333 | 20230712 | 130100 | 5005086650 | 27800 | 27800 | 27800 | 27800 | 71 |
| 334 | 20230712 | 130000 | 5003112850 | 27800 | 27800 | 27800 | 27750 | 51 |
| 335 | 20230712 | 125900 | 5001695100 | 27750 | 27750 | 27750 | 27750 | 4 |
| 336 | 20230712 | 125800 | 5001584100 | 27800 | 27800 | 27800 | 27800 | 218 |
| 337 | 20230712 | 125700 | 4995523700 | 27800 | 27750 | 27800 | 27750 | 181 |
| 338 | 20230712 | 125600 | 4990495750 | 27700 | 27750 | 27750 | 27700 | 4 |
| 339 | 20230712 | 125500 | 4990384900 | 27800 | 27800 | 27800 | 27800 | 4 |
| 340 | 20230712 | 125400 | 4990273700 | 27800 | 27800 | 27850 | 27800 | 2475 |
| 341 | 20230712 | 125300 | 4921466250 | 27800 | 27800 | 27800 | 27800 | 59 |
| 342 | 20230712 | 125200 | 4919826050 | 27800 | 27850 | 27850 | 27800 | 60 |
| 343 | 20230712 | 125100 | 4918156050 | 27850 | 27800 | 27850 | 27800 | 1094 |
| 344 | 20230712 | 125000 | 4887713250 | 27800 | 27750 | 27800 | 27700 | 1179 |
| 345 | 20230712 | 124900 | 4855026200 | 27750 | 27750 | 27750 | 27750 | 100 |
| 346 | 20230712 | 124800 | 4852251200 | 27750 | 27700 | 27750 | 27700 | 55 |
| 347 | 20230712 | 124700 | 4850727450 | 27800 | 27700 | 27800 | 27700 | 1634 |
| 348 | 20230712 | 124600 | 4805327050 | 27700 | 27650 | 27700 | 27650 | 3366 |
| 349 | 20230712 | 124500 | 4712225300 | 27650 | 27650 | 27650 | 27650 | 32 |
| 350 | 20230712 | 124400 | 4711340500 | 27650 | 27650 | 27650 | 27650 | 152 |
| 351 | 20230712 | 124300 | 4707137700 | 27600 | 27650 | 27650 | 27600 | 10 |
| 352 | 20230712 | 124200 | 4706861450 | 27650 | 27650 | 27650 | 27650 | 458 |
| 353 | 20230712 | 124100 | 4694197750 | 27650 | 27600 | 27650 | 27600 | 45 |
| 354 | 20230712 | 124000 | 4692953750 | 27650 | 27650 | 27650 | 27650 | 1 |
| 355 | 20230712 | 123900 | 4692926100 | 27600 | 27600 | 27600 | 27600 | 392 |
| 356 | 20230712 | 123800 | 4682106900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 357 | 20230712 | 123700 | 4682106900 | 27600 | 27600 | 27600 | 27550 | 6 |
| 358 | 20230712 | 123600 | 4681941500 | 27550 | 27550 | 27550 | 27550 | 4 |
| 359 | 20230712 | 123500 | 4681831300 | 27600 | 27600 | 27600 | 27600 | 0 |
| 360 | 20230712 | 123400 | 4681831300 | 27600 | 27600 | 27600 | 27600 | 0 |
| 361 | 20230712 | 123300 | 4681831300 | 27600 | 27600 | 27650 | 27550 | 556 |
| 362 | 20230712 | 123200 | 4666502050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 363 | 20230712 | 123100 | 4666502050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 364 | 20230712 | 123000 | 4666502050 | 27650 | 27550 | 27650 | 27550 | 21 |
| 365 | 20230712 | 122900 | 4665923400 | 27550 | 27650 | 27650 | 27550 | 101 |
| 366 | 20230712 | 122800 | 4663139050 | 27600 | 27650 | 27650 | 27600 | 1229 |
| 367 | 20230712 | 122700 | 4629202650 | 27650 | 27650 | 27700 | 27650 | 211 |
| 368 | 20230712 | 122600 | 4623368450 | 27650 | 27700 | 27700 | 27650 | 33 |
| 369 | 20230712 | 122500 | 4622454500 | 27700 | 27650 | 27700 | 27650 | 80 |
| 370 | 20230712 | 122400 | 4620242450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 371 | 20230712 | 122300 | 4620242450 | 27700 | 27700 | 27700 | 27650 | 583 |
| 372 | 20230712 | 122200 | 4604093500 | 27700 | 27700 | 27700 | 27700 | 29 |
| 373 | 20230712 | 122100 | 4603290200 | 27650 | 27650 | 27650 | 27650 | 104 |
| 374 | 20230712 | 122000 | 4600414600 | 27650 | 27600 | 27650 | 27600 | 76 |
| 375 | 20230712 | 121900 | 4598313400 | 27650 | 27650 | 27650 | 27650 | 55 |
| 376 | 20230712 | 121800 | 4596792650 | 27650 | 27650 | 27650 | 27650 | 45 |
| 377 | 20230712 | 121700 | 4595548400 | 27600 | 27600 | 27600 | 27600 | 3 |
| 378 | 20230712 | 121600 | 4595465600 | 27650 | 27650 | 27650 | 27650 | 18 |
| 379 | 20230712 | 121500 | 4594967900 | 27650 | 27600 | 27650 | 27600 | 120 |
| 380 | 20230712 | 121400 | 4591654150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 381 | 20230712 | 121300 | 4591654150 | 27600 | 27600 | 27600 | 27600 | 54 |
| 382 | 20230712 | 121200 | 4590163750 | 27650 | 27650 | 27650 | 27650 | 10 |
| 383 | 20230712 | 121100 | 4589887250 | 27650 | 27600 | 27650 | 27600 | 128 |
| 384 | 20230712 | 121000 | 4586354400 | 27600 | 27500 | 27600 | 27500 | 171 |
| 385 | 20230712 | 120900 | 4581648850 | 27500 | 27550 | 27550 | 27500 | 81 |
| 386 | 20230712 | 120800 | 4579419100 | 27550 | 27550 | 27550 | 27550 | 96 |
| 387 | 20230712 | 120700 | 4576774300 | 27500 | 27500 | 27500 | 27500 | 0 |
| 388 | 20230712 | 120600 | 4576774300 | 27500 | 27550 | 27550 | 27500 | 791 |
| 389 | 20230712 | 120500 | 4555011000 | 27600 | 27600 | 27600 | 27600 | 159 |
| 390 | 20230712 | 120400 | 4550622600 | 27600 | 27600 | 27600 | 27600 | 23 |
| 391 | 20230712 | 120300 | 4549987800 | 27600 | 27600 | 27600 | 27600 | 42 |
| 392 | 20230712 | 120200 | 4548828600 | 27500 | 27500 | 27500 | 27500 | 46 |
| 393 | 20230712 | 120100 | 4547563600 | 27500 | 27600 | 27600 | 27500 | 724 |
| 394 | 20230712 | 120000 | 4527636000 | 27550 | 27550 | 27550 | 27550 | 4 |
| 395 | 20230712 | 115900 | 4527525800 | 27600 | 27600 | 27600 | 27600 | 1 |
| 396 | 20230712 | 115800 | 4527498200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 397 | 20230712 | 115700 | 4527498200 | 27550 | 27550 | 27550 | 27550 | 27 |
| 398 | 20230712 | 115600 | 4526754350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 399 | 20230712 | 115500 | 4526754350 | 27550 | 27550 | 27550 | 27550 | 20 |
| 400 | 20230712 | 115400 | 4526203350 | 27550 | 27600 | 27600 | 27550 | 5 |
| 401 | 20230712 | 115300 | 4526065550 | 27600 | 27600 | 27600 | 27600 | 113 |
| 402 | 20230712 | 115200 | 4522946750 | 27600 | 27600 | 27600 | 27600 | 5 |
| 403 | 20230712 | 115100 | 4522808750 | 27600 | 27650 | 27650 | 27600 | 5 |
| 404 | 20230712 | 115000 | 4522670700 | 27650 | 27650 | 27650 | 27650 | 103 |
| 405 | 20230712 | 114900 | 4519822750 | 27650 | 27650 | 27650 | 27650 | 16 |
| 406 | 20230712 | 114800 | 4519380350 | 27650 | 27600 | 27650 | 27600 | 3 |
| 407 | 20230712 | 114700 | 4519297500 | 27600 | 27550 | 27600 | 27550 | 16 |
| 408 | 20230712 | 114600 | 4518856050 | 27550 | 27500 | 27550 | 27500 | 60 |
| 409 | 20230712 | 114500 | 4517203200 | 27550 | 27550 | 27550 | 27500 | 301 |
| 410 | 20230712 | 114400 | 4508925050 | 27700 | 27700 | 27700 | 27550 | 112 |
| 411 | 20230712 | 114300 | 4505833750 | 27700 | 27700 | 27700 | 27550 | 43 |
| 412 | 20230712 | 114200 | 4504642800 | 27700 | 27600 | 27700 | 27600 | 774 |
| 413 | 20230712 | 114100 | 4483231200 | 27600 | 27550 | 27600 | 27550 | 159 |
| 414 | 20230712 | 114000 | 4478849400 | 27500 | 27500 | 27500 | 27500 | 60 |
| 415 | 20230712 | 113900 | 4477199400 | 27500 | 27450 | 27550 | 27450 | 1513 |
| 416 | 20230712 | 113800 | 4435564300 | 27450 | 27500 | 27500 | 27450 | 43 |
| 417 | 20230712 | 113700 | 4434382950 | 27500 | 27450 | 27550 | 27350 | 787 |
| 418 | 20230712 | 113600 | 4412841550 | 27500 | 27550 | 27550 | 27500 | 12 |
| 419 | 20230712 | 113500 | 4412511150 | 27500 | 27500 | 27500 | 27500 | 346 |
| 420 | 20230712 | 113400 | 4402996150 | 27500 | 27400 | 27500 | 27400 | 103 |
| 421 | 20230712 | 113300 | 4400168300 | 27400 | 27350 | 27400 | 27300 | 1918 |
| 422 | 20230712 | 113200 | 4347774750 | 27350 | 27350 | 27500 | 27350 | 525 |
| 423 | 20230712 | 113100 | 4333365800 | 27450 | 27400 | 27450 | 27350 | 214 |
| 424 | 20230712 | 113000 | 4327505500 | 27400 | 27350 | 27400 | 27350 | 227 |
| 425 | 20230712 | 112900 | 4321291850 | 27550 | 27500 | 27600 | 27300 | 3087 |
| 426 | 20230712 | 112800 | 4236813850 | 27550 | 27450 | 27550 | 27450 | 11 |
| 427 | 20230712 | 112700 | 4236511600 | 27400 | 27600 | 27600 | 27400 | 1017 |
| 428 | 20230712 | 112600 | 4208641350 | 27600 | 27550 | 27650 | 27550 | 3530 |
| 429 | 20230712 | 112500 | 4111044300 | 27650 | 27650 | 27650 | 27650 | 10 |
| 430 | 20230712 | 112400 | 4110767800 | 27650 | 27500 | 27650 | 27400 | 2810 |
| 431 | 20230712 | 112300 | 4033626350 | 27500 | 27600 | 27650 | 27500 | 202 |
| 432 | 20230712 | 112200 | 4028055000 | 27600 | 27500 | 27600 | 27450 | 115 |
| 433 | 20230712 | 112100 | 4024890200 | 27500 | 27500 | 27500 | 27450 | 205 |
| 434 | 20230712 | 112000 | 4019252900 | 27450 | 27400 | 27500 | 27400 | 1020 |
| 435 | 20230712 | 111900 | 3991288500 | 27350 | 27600 | 27650 | 27350 | 292 |
| 436 | 20230712 | 111800 | 3983265400 | 27650 | 27600 | 27650 | 27300 | 12495 |
| 437 | 20230712 | 111700 | 3640370300 | 27600 | 27650 | 27650 | 27600 | 369 |
| 438 | 20230712 | 111600 | 3630183900 | 27650 | 27700 | 27700 | 27650 | 346 |
| 439 | 20230712 | 111500 | 3620616450 | 27700 | 27650 | 27700 | 27650 | 11 |
| 440 | 20230712 | 111400 | 3620312250 | 27700 | 27800 | 27800 | 27700 | 79 |
| 441 | 20230712 | 111300 | 3618121850 | 27800 | 27650 | 27850 | 27650 | 108 |
| 442 | 20230712 | 111200 | 3615120550 | 27650 | 27550 | 27650 | 27550 | 410 |
| 443 | 20230712 | 111100 | 3603822150 | 27500 | 27550 | 27650 | 27500 | 515 |
| 444 | 20230712 | 111000 | 3589633850 | 27650 | 27600 | 27650 | 27500 | 2339 |
| 445 | 20230712 | 110900 | 3525192400 | 27550 | 27650 | 27650 | 27550 | 3028 |
| 446 | 20230712 | 110800 | 3441623350 | 27700 | 27650 | 27700 | 27650 | 25 |
| 447 | 20230712 | 110700 | 3440932050 | 27700 | 27700 | 27700 | 27700 | 396 |
| 448 | 20230712 | 110600 | 3429962850 | 27700 | 27700 | 27750 | 27650 | 2689 |
| 449 | 20230712 | 110500 | 3355528100 | 27700 | 27750 | 27800 | 27700 | 1346 |
| 450 | 20230712 | 110400 | 3318204150 | 27800 | 27800 | 27850 | 27800 | 1052 |
| 451 | 20230712 | 110300 | 3288956450 | 27850 | 27850 | 27850 | 27850 | 823 |
| 452 | 20230712 | 110200 | 3266035900 | 27900 | 27900 | 27900 | 27850 | 35 |
| 453 | 20230712 | 110100 | 3265060350 | 27950 | 27950 | 27950 | 27950 | 8 |
| 454 | 20230712 | 110000 | 3264836750 | 27950 | 27950 | 27950 | 27850 | 10 |
| 455 | 20230712 | 105900 | 3264558050 | 28000 | 27850 | 28000 | 27850 | 109 |
| 456 | 20230712 | 105800 | 3261506200 | 28000 | 28000 | 28000 | 27950 | 125 |
| 457 | 20230712 | 105700 | 3258006400 | 28000 | 27850 | 28000 | 27850 | 23 |
| 458 | 20230712 | 105600 | 3257365700 | 28000 | 28000 | 28000 | 27900 | 492 |
| 459 | 20230712 | 105500 | 3243619650 | 28000 | 28100 | 28150 | 27900 | 2644 |
| 460 | 20230712 | 105400 | 3169674550 | 28100 | 28000 | 28100 | 28000 | 4487 |
| 461 | 20230712 | 105300 | 3043619800 | 28050 | 28050 | 28050 | 28000 | 134 |
| 462 | 20230712 | 105200 | 3039867000 | 27950 | 27950 | 28050 | 27950 | 642 |
| 463 | 20230712 | 105100 | 3021896350 | 28000 | 28000 | 28050 | 27950 | 254 |
| 464 | 20230712 | 105000 | 3014782750 | 28000 | 27950 | 28050 | 27950 | 176 |
| 465 | 20230712 | 104900 | 3009858250 | 28050 | 28050 | 28050 | 28000 | 1300 |
| 466 | 20230712 | 104800 | 2973441850 | 28100 | 28050 | 28100 | 28000 | 446 |
| 467 | 20230712 | 104700 | 2960937100 | 28050 | 28050 | 28050 | 28050 | 8 |
| 468 | 20230712 | 104600 | 2960712700 | 28050 | 28050 | 28050 | 28050 | 187 |
| 469 | 20230712 | 104500 | 2955467350 | 28100 | 28000 | 28150 | 28000 | 1242 |
| 470 | 20230712 | 104400 | 2920591400 | 28000 | 28000 | 28050 | 27950 | 1471 |
| 471 | 20230712 | 104300 | 2879438400 | 28050 | 28050 | 28100 | 28050 | 1201 |
| 472 | 20230712 | 104200 | 2845750250 | 28050 | 28050 | 28100 | 28050 | 94 |
| 473 | 20230712 | 104100 | 2843113500 | 28100 | 28100 | 28150 | 28100 | 198 |
| 474 | 20230712 | 104000 | 2837548650 | 28100 | 28100 | 28150 | 28000 | 1742 |
| 475 | 20230712 | 103900 | 2788608750 | 28100 | 28050 | 28100 | 28050 | 1563 |
| 476 | 20230712 | 103800 | 2744688800 | 28050 | 28050 | 28050 | 28050 | 86 |
| 477 | 20230712 | 103700 | 2742276500 | 28050 | 28100 | 28100 | 28000 | 454 |
| 478 | 20230712 | 103600 | 2729535100 | 28000 | 28000 | 28150 | 28000 | 3655 |
| 479 | 20230712 | 103500 | 2627087200 | 28000 | 28050 | 28100 | 27900 | 2054 |
| 480 | 20230712 | 103400 | 2569534200 | 28000 | 28050 | 28100 | 28000 | 896 |
| 481 | 20230712 | 103300 | 2544380850 | 28100 | 28000 | 28100 | 27950 | 5533 |
| 482 | 20230712 | 103200 | 2389141150 | 27950 | 27950 | 28050 | 27950 | 8431 |
| 483 | 20230712 | 103100 | 2153086800 | 28000 | 28000 | 28000 | 27950 | 177 |
| 484 | 20230712 | 103000 | 2148130850 | 28000 | 27950 | 28000 | 27950 | 509 |
| 485 | 20230712 | 102900 | 2133898450 | 28000 | 27950 | 28000 | 27950 | 146 |
| 486 | 20230712 | 102800 | 2129812750 | 27950 | 27800 | 27950 | 27800 | 3736 |
| 487 | 20230712 | 102700 | 2025495400 | 27850 | 27800 | 27850 | 27800 | 107 |
| 488 | 20230712 | 102600 | 2022517850 | 27800 | 27800 | 27800 | 27750 | 105 |
| 489 | 20230712 | 102500 | 2019599050 | 27800 | 27800 | 27800 | 27800 | 43 |
| 490 | 20230712 | 102400 | 2018403650 | 27900 | 27700 | 27900 | 27700 | 1851 |
| 491 | 20230712 | 102300 | 1966879450 | 27600 | 27600 | 27600 | 27600 | 15 |
| 492 | 20230712 | 102200 | 1966465450 | 27650 | 27650 | 27650 | 27650 | 150 |
| 493 | 20230712 | 102100 | 1962317950 | 27650 | 27650 | 27650 | 27600 | 1065 |
| 494 | 20230712 | 102000 | 1932920150 | 27700 | 27600 | 27700 | 27600 | 52 |
| 495 | 20230712 | 101900 | 1931482050 | 27600 | 27700 | 27700 | 27600 | 330 |
| 496 | 20230712 | 101800 | 1922355600 | 27700 | 27750 | 27750 | 27700 | 377 |
| 497 | 20230712 | 101700 | 1911909650 | 27750 | 27750 | 27750 | 27700 | 287 |
| 498 | 20230712 | 101600 | 1903945500 | 27700 | 27700 | 27800 | 27700 | 666 |
| 499 | 20230712 | 101500 | 1885438050 | 27700 | 27700 | 27750 | 27700 | 83 |
| 500 | 20230712 | 101400 | 1883138900 | 27750 | 27750 | 27750 | 27700 | 178 |
| 501 | 20230712 | 101300 | 1878204400 | 27750 | 27800 | 27800 | 27700 | 29 |
| 502 | 20230712 | 101200 | 1877399500 | 27800 | 27800 | 27800 | 27700 | 61 |
| 503 | 20230712 | 101100 | 1875705500 | 27800 | 27850 | 27850 | 27800 | 643 |
| 504 | 20230712 | 101000 | 1857819850 | 27800 | 27800 | 27850 | 27800 | 178 |
| 505 | 20230712 | 100900 | 1852870900 | 27800 | 27900 | 27900 | 27800 | 214 |
| 506 | 20230712 | 100800 | 1846908800 | 27850 | 27900 | 27900 | 27850 | 268 |
| 507 | 20230712 | 100700 | 1839439100 | 27900 | 27850 | 27900 | 27850 | 2111 |
| 508 | 20230712 | 100600 | 1780591950 | 27850 | 27850 | 27850 | 27800 | 123 |
| 509 | 20230712 | 100500 | 1777172350 | 27850 | 27800 | 27850 | 27750 | 353 |
| 510 | 20230712 | 100400 | 1767352350 | 27800 | 27800 | 27800 | 27800 | 97 |
| 511 | 20230712 | 100300 | 1764655750 | 27800 | 27700 | 27800 | 27700 | 5 |
| 512 | 20230712 | 100200 | 1764517050 | 27700 | 27750 | 27750 | 27700 | 671 |
| 513 | 20230712 | 100100 | 1745920300 | 27700 | 27750 | 27800 | 27700 | 1583 |
| 514 | 20230712 | 100000 | 1702001950 | 27750 | 27700 | 27750 | 27700 | 318 |
| 515 | 20230712 | 095900 | 1693183150 | 27700 | 27700 | 27700 | 27700 | 315 |
| 516 | 20230712 | 095800 | 1684457650 | 27600 | 27650 | 27700 | 27600 | 756 |
| 517 | 20230712 | 095700 | 1663572450 | 27650 | 27650 | 27650 | 27650 | 6 |
| 518 | 20230712 | 095600 | 1663406550 | 27650 | 27650 | 27650 | 27650 | 4 |
| 519 | 20230712 | 095500 | 1663295950 | 27700 | 27700 | 27700 | 27700 | 18 |
| 520 | 20230712 | 095400 | 1662797350 | 27700 | 27700 | 27700 | 27700 | 298 |
| 521 | 20230712 | 095300 | 1654542750 | 27700 | 27650 | 27700 | 27600 | 367 |
| 522 | 20230712 | 095200 | 1644383450 | 27700 | 27700 | 27700 | 27700 | 139 |
| 523 | 20230712 | 095100 | 1640533150 | 27700 | 27700 | 27700 | 27650 | 427 |
| 524 | 20230712 | 095000 | 1628710250 | 27700 | 27500 | 27700 | 27500 | 389 |
| 525 | 20230712 | 094900 | 1617965850 | 27500 | 27550 | 27550 | 27500 | 45 |
| 526 | 20230712 | 094800 | 1616726150 | 27550 | 27600 | 27600 | 27550 | 479 |
| 527 | 20230712 | 094700 | 1603529550 | 27600 | 27550 | 27600 | 27550 | 8 |
| 528 | 20230712 | 094600 | 1603309000 | 27650 | 27650 | 27650 | 27600 | 248 |
| 529 | 20230712 | 094500 | 1596463900 | 27650 | 27650 | 27650 | 27600 | 17 |
| 530 | 20230712 | 094400 | 1595994350 | 27700 | 27600 | 27700 | 27600 | 115 |
| 531 | 20230712 | 094300 | 1592814700 | 27650 | 27700 | 27750 | 27650 | 343 |
| 532 | 20230712 | 094200 | 1583313600 | 27700 | 27650 | 27700 | 27650 | 130 |
| 533 | 20230712 | 094100 | 1579718350 | 27600 | 27550 | 27600 | 27500 | 265 |
| 534 | 20230712 | 094000 | 1572409500 | 27550 | 27550 | 27600 | 27550 | 223 |
| 535 | 20230712 | 093900 | 1566265500 | 27550 | 27550 | 27550 | 27500 | 110 |
| 536 | 20230712 | 093800 | 1563240100 | 27550 | 27500 | 27550 | 27450 | 1544 |
| 537 | 20230712 | 093700 | 1520775550 | 27450 | 27550 | 27550 | 27450 | 1152 |
| 538 | 20230712 | 093600 | 1489123500 | 27550 | 27650 | 27650 | 27500 | 746 |
| 539 | 20230712 | 093500 | 1468580100 | 27600 | 27700 | 27700 | 27550 | 595 |
| 540 | 20230712 | 093400 | 1452175650 | 27750 | 27900 | 27900 | 27700 | 1630 |
| 541 | 20230712 | 093300 | 1406974800 | 27800 | 27850 | 27900 | 27800 | 981 |
| 542 | 20230712 | 093200 | 1379662250 | 27750 | 27800 | 27900 | 27750 | 1187 |
| 543 | 20230712 | 093100 | 1346625600 | 27850 | 27850 | 27850 | 27800 | 710 |
| 544 | 20230712 | 093000 | 1326862800 | 27850 | 27800 | 27850 | 27800 | 1391 |
| 545 | 20230712 | 092900 | 1288138350 | 27800 | 27600 | 27800 | 27600 | 2395 |
| 546 | 20230712 | 092800 | 1221655550 | 27600 | 27650 | 27650 | 27400 | 1715 |
| 547 | 20230712 | 092700 | 1174479950 | 27650 | 27450 | 27650 | 27400 | 2153 |
| 548 | 20230712 | 092600 | 1115263900 | 27500 | 27500 | 27500 | 27450 | 210 |
| 549 | 20230712 | 092500 | 1109497650 | 27500 | 27500 | 27500 | 27450 | 536 |
| 550 | 20230712 | 092400 | 1094758200 | 27500 | 27500 | 27500 | 27450 | 31 |
| 551 | 20230712 | 092300 | 1093906950 | 27450 | 27450 | 27500 | 27450 | 221 |
| 552 | 20230712 | 092200 | 1087840150 | 27450 | 27450 | 27500 | 27400 | 897 |
| 553 | 20230712 | 092100 | 1063233650 | 27500 | 27550 | 27550 | 27450 | 101 |
| 554 | 20230712 | 092000 | 1060455650 | 27400 | 27600 | 27600 | 27400 | 1006 |
| 555 | 20230712 | 091900 | 1032876100 | 27450 | 27500 | 27600 | 27450 | 1304 |
| 556 | 20230712 | 091800 | 997040400 | 27450 | 27550 | 27650 | 27450 | 1994 |
| 557 | 20230712 | 091700 | 942109050 | 27550 | 27500 | 27600 | 27400 | 1701 |
| 558 | 20230712 | 091600 | 895436300 | 27500 | 27700 | 27700 | 27500 | 2647 |
| 559 | 20230712 | 091500 | 822363950 | 27650 | 27700 | 27700 | 27650 | 576 |
| 560 | 20230712 | 091400 | 806411050 | 27650 | 27700 | 27750 | 27650 | 1219 |
| 561 | 20230712 | 091300 | 772646350 | 27650 | 27700 | 27750 | 27650 | 1045 |
| 562 | 20230712 | 091200 | 743701150 | 27750 | 27750 | 27800 | 27750 | 699 |
| 563 | 20230712 | 091100 | 724303200 | 27850 | 27800 | 27900 | 27700 | 3853 |
| 564 | 20230712 | 091000 | 617170400 | 27950 | 27750 | 28050 | 27700 | 7790 |
| 565 | 20230712 | 090900 | 399824300 | 27750 | 27600 | 27750 | 27600 | 1061 |
| 566 | 20230712 | 090800 | 370466650 | 27600 | 27450 | 27600 | 27250 | 2132 |
| 567 | 20230712 | 090700 | 312001250 | 27400 | 27450 | 27450 | 27300 | 387 |
| 568 | 20230712 | 090600 | 301411350 | 27450 | 27300 | 27450 | 27250 | 1535 |
| 569 | 20230712 | 090500 | 259549150 | 27350 | 27500 | 27500 | 27350 | 730 |
| 570 | 20230712 | 090400 | 239517550 | 27550 | 27400 | 27550 | 27400 | 2130 |
| 571 | 20230712 | 090300 | 180998100 | 27400 | 27450 | 27450 | 27350 | 595 |
| 572 | 20230712 | 090200 | 164717150 | 27350 | 27500 | 27550 | 27350 | 852 |
| 573 | 20230712 | 090100 | 141323050 | 27400 | 27450 | 27550 | 27300 | 2787 |
| 574 | 20230712 | 090000 | 64917750 | 27400 | 27450 | 27550 | 27400 | 2366 |