31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 183300 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 23973 |
| 3 | 20230712 | 183200 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 4 | 20230712 | 183100 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 5 | 20230712 | 183000 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 6 | 20230712 | 182900 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 7 | 20230712 | 182800 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 8 | 20230712 | 182700 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 9 | 20230712 | 182600 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 10 | 20230712 | 182500 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 11 | 20230712 | 182400 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 12 | 20230712 | 182300 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 13 | 20230712 | 182200 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 14 | 20230712 | 182100 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 15 | 20230712 | 182000 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 16 | 20230712 | 181900 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 17 | 20230712 | 181800 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 18 | 20230712 | 181700 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 19 | 20230712 | 181600 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 20 | 20230712 | 181500 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 21 | 20230712 | 181400 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 22 | 20230712 | 181300 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 23 | 20230712 | 181200 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 24 | 20230712 | 181100 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 25 | 20230712 | 181000 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 26 | 20230712 | 180900 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 27 | 20230712 | 180800 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 28 | 20230712 | 180700 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 29 | 20230712 | 180600 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 30 | 20230712 | 180500 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 31 | 20230712 | 180400 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 32 | 20230712 | 180300 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 23973 |
| 33 | 20230712 | 180200 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 34 | 20230712 | 180100 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 35 | 20230712 | 180000 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 36 | 20230712 | 175900 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 37 | 20230712 | 175800 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 38 | 20230712 | 175700 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 39 | 20230712 | 175600 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 40 | 20230712 | 175500 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 41 | 20230712 | 175400 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 42 | 20230712 | 175300 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 43 | 20230712 | 175200 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 44 | 20230712 | 175100 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 45 | 20230712 | 175000 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 46 | 20230712 | 174900 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 47 | 20230712 | 174800 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 48 | 20230712 | 174700 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 49 | 20230712 | 174600 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 50 | 20230712 | 174500 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 51 | 20230712 | 174400 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 52 | 20230712 | 174300 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 53 | 20230712 | 174200 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 54 | 20230712 | 174100 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 55 | 20230712 | 174000 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 56 | 20230712 | 173900 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 57 | 20230712 | 173800 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 58 | 20230712 | 173700 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 59 | 20230712 | 173600 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 60 | 20230712 | 173500 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 61 | 20230712 | 173400 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 62 | 20230712 | 173300 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 23973 |
| 63 | 20230712 | 173200 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 64 | 20230712 | 173100 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 65 | 20230712 | 173000 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 66 | 20230712 | 172900 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 67 | 20230712 | 172800 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 68 | 20230712 | 172700 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 69 | 20230712 | 172600 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 70 | 20230712 | 172500 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 71 | 20230712 | 172400 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 72 | 20230712 | 172300 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 73 | 20230712 | 172200 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 74 | 20230712 | 172100 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 75 | 20230712 | 172000 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 76 | 20230712 | 171900 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 77 | 20230712 | 171800 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 78 | 20230712 | 171700 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 79 | 20230712 | 171600 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 80 | 20230712 | 171500 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 81 | 20230712 | 171400 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 82 | 20230712 | 171300 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 83 | 20230712 | 171200 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 84 | 20230712 | 171100 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 85 | 20230712 | 171000 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 86 | 20230712 | 170900 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 87 | 20230712 | 170800 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 88 | 20230712 | 170700 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 89 | 20230712 | 170600 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 90 | 20230712 | 170500 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 91 | 20230712 | 170400 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 92 | 20230712 | 170300 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 23973 |
| 93 | 20230712 | 170200 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 94 | 20230712 | 170100 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 95 | 20230712 | 170000 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 96 | 20230712 | 165900 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 97 | 20230712 | 165800 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 98 | 20230712 | 165700 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 99 | 20230712 | 165600 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 100 | 20230712 | 165500 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 101 | 20230712 | 165400 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 102 | 20230712 | 165300 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 103 | 20230712 | 165200 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 104 | 20230712 | 165100 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 105 | 20230712 | 165000 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 106 | 20230712 | 164900 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 107 | 20230712 | 164800 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 108 | 20230712 | 164700 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 109 | 20230712 | 164600 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 110 | 20230712 | 164500 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 111 | 20230712 | 164400 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 112 | 20230712 | 164300 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 113 | 20230712 | 164200 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 114 | 20230712 | 164100 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 115 | 20230712 | 164000 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 116 | 20230712 | 163900 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 117 | 20230712 | 163800 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 118 | 20230712 | 163700 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 119 | 20230712 | 163600 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 120 | 20230712 | 163500 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 121 | 20230712 | 163400 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 122 | 20230712 | 163300 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 23973 |
| 123 | 20230712 | 163200 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 124 | 20230712 | 163100 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 125 | 20230712 | 163000 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 126 | 20230712 | 162900 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 127 | 20230712 | 162800 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 128 | 20230712 | 162700 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 129 | 20230712 | 162600 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 130 | 20230712 | 162500 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 131 | 20230712 | 162400 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 132 | 20230712 | 162300 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 133 | 20230712 | 162200 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 134 | 20230712 | 162100 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 135 | 20230712 | 162000 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 136 | 20230712 | 161900 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 137 | 20230712 | 161800 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 138 | 20230712 | 161700 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 139 | 20230712 | 161600 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 140 | 20230712 | 161500 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 141 | 20230712 | 161400 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 142 | 20230712 | 161300 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 143 | 20230712 | 161200 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 144 | 20230712 | 161100 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 145 | 20230712 | 161000 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 146 | 20230712 | 160900 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 147 | 20230712 | 160800 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 148 | 20230712 | 160700 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 149 | 20230712 | 160600 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 150 | 20230712 | 160500 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 151 | 20230712 | 160400 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 152 | 20230712 | 160300 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 23973 |
| 153 | 20230712 | 160200 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 154 | 20230712 | 160100 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 155 | 20230712 | 160000 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 156 | 20230712 | 155900 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 157 | 20230712 | 155800 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 158 | 20230712 | 155700 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 159 | 20230712 | 155600 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 160 | 20230712 | 155500 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 161 | 20230712 | 155400 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 162 | 20230712 | 155300 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 163 | 20230712 | 155200 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 164 | 20230712 | 155100 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 165 | 20230712 | 155000 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 166 | 20230712 | 154900 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 167 | 20230712 | 154800 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 168 | 20230712 | 154700 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 169 | 20230712 | 154600 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 170 | 20230712 | 154500 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 171 | 20230712 | 154400 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 172 | 20230712 | 154300 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 173 | 20230712 | 154200 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 174 | 20230712 | 154100 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 175 | 20230712 | 154000 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 176 | 20230712 | 153900 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 177 | 20230712 | 153800 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 178 | 20230712 | 153700 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 179 | 20230712 | 153600 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 180 | 20230712 | 153500 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 181 | 20230712 | 153400 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 182 | 20230712 | 153300 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 23973 |
| 183 | 20230712 | 153200 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 184 | 20230712 | 153100 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 185 | 20230712 | 153000 | 22089984150 | 29350 | 29350 | 29350 | 29350 | 23973 |
| 186 | 20230712 | 152900 | 21386376600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20230712 | 152800 | 21386376600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20230712 | 152700 | 21386376600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20230712 | 152600 | 21386376600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20230712 | 152500 | 21386376600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20230712 | 152400 | 21386376600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20230712 | 152300 | 21386376600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20230712 | 152200 | 21386376600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20230712 | 152100 | 21386376600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20230712 | 152000 | 21386376600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20230712 | 151900 | 21386376600 | 29250 | 29250 | 29250 | 29150 | 3082 |
| 197 | 20230712 | 151800 | 21296339600 | 29250 | 29100 | 29250 | 29100 | 2782 |
| 198 | 20230712 | 151700 | 21215048500 | 29200 | 29100 | 29200 | 29100 | 1392 |
| 199 | 20230712 | 151600 | 21174483000 | 29100 | 29100 | 29200 | 29100 | 690 |
| 200 | 20230712 | 151500 | 21154362550 | 29050 | 29200 | 29200 | 29050 | 4261 |
| 201 | 20230712 | 151400 | 21030257850 | 29200 | 29200 | 29200 | 29150 | 2015 |
| 202 | 20230712 | 151300 | 20971453900 | 29100 | 29150 | 29250 | 29100 | 3668 |
| 203 | 20230712 | 151200 | 20864413600 | 29150 | 29150 | 29250 | 29100 | 1544 |
| 204 | 20230712 | 151100 | 20819316700 | 29150 | 29250 | 29250 | 29100 | 2210 |
| 205 | 20230712 | 151000 | 20754870500 | 29200 | 29250 | 29300 | 29200 | 3164 |
| 206 | 20230712 | 150900 | 20662419300 | 29250 | 29300 | 29300 | 29200 | 5180 |
| 207 | 20230712 | 150800 | 20510851950 | 29300 | 29200 | 29300 | 29150 | 4401 |
| 208 | 20230712 | 150700 | 20382187450 | 29150 | 29150 | 29200 | 29150 | 1293 |
| 209 | 20230712 | 150600 | 20344444600 | 29150 | 29150 | 29200 | 29100 | 1848 |
| 210 | 20230712 | 150500 | 20290508500 | 29100 | 29150 | 29200 | 29100 | 1456 |
| 211 | 20230712 | 150400 | 20248065000 | 29150 | 29150 | 29150 | 29100 | 2870 |
| 212 | 20230712 | 150300 | 20164513700 | 29100 | 29100 | 29150 | 29050 | 5180 |
| 213 | 20230712 | 150200 | 20013535850 | 29100 | 29000 | 29150 | 29000 | 14780 |
| 214 | 20230712 | 150100 | 19584556050 | 29000 | 28950 | 29000 | 28950 | 11062 |
| 215 | 20230712 | 150000 | 19264069650 | 28950 | 28950 | 28950 | 28900 | 1313 |
| 216 | 20230712 | 145900 | 19226066750 | 28950 | 28900 | 28950 | 28850 | 1824 |
| 217 | 20230712 | 145800 | 19173341500 | 28950 | 28850 | 28950 | 28850 | 927 |
| 218 | 20230712 | 145700 | 19146554800 | 28850 | 28900 | 28950 | 28850 | 1129 |
| 219 | 20230712 | 145600 | 19113933100 | 28900 | 28850 | 28950 | 28850 | 881 |
| 220 | 20230712 | 145500 | 19088472800 | 28800 | 28850 | 28900 | 28800 | 748 |
| 221 | 20230712 | 145400 | 19066889100 | 28900 | 28900 | 28950 | 28800 | 1245 |
| 222 | 20230712 | 145300 | 19030930650 | 28900 | 28950 | 28950 | 28800 | 2502 |
| 223 | 20230712 | 145200 | 18958634000 | 28900 | 28800 | 28900 | 28800 | 1441 |
| 224 | 20230712 | 145100 | 18917029100 | 28800 | 28850 | 28900 | 28800 | 1634 |
| 225 | 20230712 | 145000 | 18869825650 | 28850 | 28850 | 28850 | 28800 | 1070 |
| 226 | 20230712 | 144900 | 18838981150 | 28850 | 28800 | 28900 | 28750 | 1060 |
| 227 | 20230712 | 144800 | 18808406900 | 28850 | 28850 | 28900 | 28750 | 1874 |
| 228 | 20230712 | 144700 | 18754361500 | 28850 | 28900 | 28950 | 28850 | 1129 |
| 229 | 20230712 | 144600 | 18721745700 | 28950 | 28950 | 28950 | 28850 | 761 |
| 230 | 20230712 | 144500 | 18699734100 | 28850 | 28950 | 28950 | 28850 | 2686 |
| 231 | 20230712 | 144400 | 18622057550 | 28900 | 28900 | 28950 | 28900 | 884 |
| 232 | 20230712 | 144300 | 18596485150 | 28900 | 28900 | 28950 | 28900 | 1200 |
| 233 | 20230712 | 144200 | 18561752400 | 28900 | 28850 | 28950 | 28850 | 912 |
| 234 | 20230712 | 144100 | 18535373200 | 28850 | 28950 | 28950 | 28850 | 541 |
| 235 | 20230712 | 144000 | 18519742000 | 28950 | 28950 | 28950 | 28850 | 1896 |
| 236 | 20230712 | 143900 | 18464960350 | 28950 | 28950 | 28950 | 28850 | 627 |
| 237 | 20230712 | 143800 | 18446822550 | 28950 | 28900 | 28950 | 28850 | 1068 |
| 238 | 20230712 | 143700 | 18415937900 | 28900 | 28900 | 28900 | 28850 | 844 |
| 239 | 20230712 | 143600 | 18391556700 | 28950 | 28900 | 28950 | 28900 | 1465 |
| 240 | 20230712 | 143500 | 18349191800 | 28900 | 28800 | 28900 | 28800 | 703 |
| 241 | 20230712 | 143400 | 18328892950 | 28850 | 28900 | 28900 | 28800 | 771 |
| 242 | 20230712 | 143300 | 18306636250 | 28800 | 28950 | 28950 | 28750 | 3053 |
| 243 | 20230712 | 143200 | 18218484450 | 28900 | 28900 | 28950 | 28850 | 1830 |
| 244 | 20230712 | 143100 | 18165611600 | 28900 | 28900 | 28900 | 28850 | 1007 |
| 245 | 20230712 | 143000 | 18136514550 | 28850 | 28900 | 28900 | 28850 | 661 |
| 246 | 20230712 | 142900 | 18117417950 | 28850 | 28850 | 28900 | 28850 | 2151 |
| 247 | 20230712 | 142800 | 18055269450 | 28900 | 28800 | 28900 | 28800 | 3001 |
| 248 | 20230712 | 142700 | 17968754450 | 28850 | 28850 | 28850 | 28750 | 933 |
| 249 | 20230712 | 142600 | 17941843450 | 28800 | 28850 | 28850 | 28750 | 756 |
| 250 | 20230712 | 142500 | 17920064550 | 28800 | 28750 | 28850 | 28750 | 496 |
| 251 | 20230712 | 142400 | 17905776350 | 28750 | 28800 | 28850 | 28750 | 510 |
| 252 | 20230712 | 142300 | 17891091050 | 28800 | 28800 | 28800 | 28750 | 702 |
| 253 | 20230712 | 142200 | 17870881450 | 28750 | 28700 | 28800 | 28700 | 482 |
| 254 | 20230712 | 142100 | 17857019150 | 28750 | 28750 | 28800 | 28750 | 635 |
| 255 | 20230712 | 142000 | 17838743150 | 28700 | 28800 | 28800 | 28700 | 1185 |
| 256 | 20230712 | 141900 | 17804670100 | 28750 | 28800 | 28800 | 28750 | 1555 |
| 257 | 20230712 | 141800 | 17759936200 | 28800 | 28800 | 28800 | 28750 | 1135 |
| 258 | 20230712 | 141700 | 17727258700 | 28750 | 28800 | 28800 | 28750 | 1310 |
| 259 | 20230712 | 141600 | 17689554450 | 28800 | 28800 | 28800 | 28750 | 388 |
| 260 | 20230712 | 141500 | 17678389600 | 28750 | 28700 | 28800 | 28700 | 1078 |
| 261 | 20230712 | 141400 | 17647386900 | 28750 | 28750 | 28750 | 28700 | 489 |
| 262 | 20230712 | 141300 | 17633340050 | 28750 | 28700 | 28750 | 28650 | 2342 |
| 263 | 20230712 | 141200 | 17566094350 | 28700 | 28600 | 28700 | 28600 | 1779 |
| 264 | 20230712 | 141100 | 17515130950 | 28600 | 28650 | 28650 | 28550 | 657 |
| 265 | 20230712 | 141000 | 17496325450 | 28650 | 28600 | 28650 | 28600 | 941 |
| 266 | 20230712 | 140900 | 17469382950 | 28600 | 28550 | 28600 | 28500 | 1402 |
| 267 | 20230712 | 140800 | 17429352200 | 28600 | 28600 | 28600 | 28500 | 760 |
| 268 | 20230712 | 140700 | 17407637000 | 28550 | 28550 | 28650 | 28550 | 1135 |
| 269 | 20230712 | 140600 | 17375201600 | 28550 | 28500 | 28600 | 28500 | 1845 |
| 270 | 20230712 | 140500 | 17322577900 | 28550 | 28550 | 28600 | 28500 | 694 |
| 271 | 20230712 | 140400 | 17302743250 | 28600 | 28550 | 28600 | 28500 | 699 |
| 272 | 20230712 | 140300 | 17282782950 | 28550 | 28550 | 28600 | 28500 | 913 |
| 273 | 20230712 | 140200 | 17256692900 | 28550 | 28550 | 28600 | 28550 | 469 |
| 274 | 20230712 | 140100 | 17243286100 | 28600 | 28550 | 28650 | 28500 | 339 |
| 275 | 20230712 | 140000 | 17233592850 | 28550 | 28500 | 28600 | 28500 | 838 |
| 276 | 20230712 | 135900 | 17209642700 | 28550 | 28600 | 28600 | 28500 | 5002 |
| 277 | 20230712 | 135800 | 17066831750 | 28600 | 28600 | 28650 | 28550 | 1102 |
| 278 | 20230712 | 135700 | 17035317600 | 28650 | 28650 | 28650 | 28600 | 302 |
| 279 | 20230712 | 135600 | 17026669900 | 28650 | 28600 | 28650 | 28600 | 524 |
| 280 | 20230712 | 135500 | 17011670800 | 28600 | 28600 | 28650 | 28600 | 404 |
| 281 | 20230712 | 135400 | 17000107650 | 28650 | 28650 | 28650 | 28600 | 569 |
| 282 | 20230712 | 135300 | 16983814750 | 28600 | 28600 | 28650 | 28600 | 623 |
| 283 | 20230712 | 135200 | 16965977350 | 28600 | 28600 | 28650 | 28600 | 365 |
| 284 | 20230712 | 135100 | 16955532100 | 28600 | 28650 | 28650 | 28600 | 374 |
| 285 | 20230712 | 135000 | 16944828550 | 28600 | 28600 | 28650 | 28550 | 737 |
| 286 | 20230712 | 134900 | 16923751150 | 28600 | 28600 | 28650 | 28550 | 639 |
| 287 | 20230712 | 134800 | 16905482800 | 28600 | 28650 | 28650 | 28600 | 1543 |
| 288 | 20230712 | 134700 | 16861344200 | 28650 | 28650 | 28700 | 28600 | 887 |
| 289 | 20230712 | 134600 | 16835941400 | 28650 | 28650 | 28700 | 28600 | 241 |
| 290 | 20230712 | 134500 | 16829039400 | 28650 | 28700 | 28750 | 28650 | 500 |
| 291 | 20230712 | 134400 | 16814679150 | 28700 | 28700 | 28750 | 28650 | 368 |
| 292 | 20230712 | 134300 | 16804114900 | 28750 | 28700 | 28750 | 28650 | 283 |
| 293 | 20230712 | 134200 | 16795987000 | 28700 | 28700 | 28750 | 28650 | 365 |
| 294 | 20230712 | 134100 | 16785514700 | 28650 | 28700 | 28700 | 28650 | 536 |
| 295 | 20230712 | 134000 | 16770146950 | 28700 | 28700 | 28750 | 28650 | 258 |
| 296 | 20230712 | 133900 | 16762742400 | 28700 | 28750 | 28750 | 28650 | 280 |
| 297 | 20230712 | 133800 | 16754701700 | 28700 | 28700 | 28750 | 28650 | 877 |
| 298 | 20230712 | 133700 | 16729524550 | 28700 | 28650 | 28750 | 28650 | 253 |
| 299 | 20230712 | 133600 | 16722272400 | 28700 | 28700 | 28750 | 28600 | 679 |
| 300 | 20230712 | 133500 | 16702812500 | 28700 | 28650 | 28700 | 28650 | 570 |
| 301 | 20230712 | 133400 | 16686471750 | 28700 | 28700 | 28750 | 28700 | 381 |
| 302 | 20230712 | 133300 | 16675535450 | 28700 | 28700 | 28750 | 28650 | 693 |
| 303 | 20230712 | 133200 | 16655638900 | 28650 | 28700 | 28750 | 28650 | 312 |
| 304 | 20230712 | 133100 | 16646680700 | 28700 | 28750 | 28750 | 28700 | 426 |
| 305 | 20230712 | 133000 | 16634453350 | 28750 | 28750 | 28750 | 28700 | 1623 |
| 306 | 20230712 | 132900 | 16587825400 | 28700 | 28700 | 28750 | 28700 | 477 |
| 307 | 20230712 | 132800 | 16574131600 | 28700 | 28650 | 28750 | 28650 | 555 |
| 308 | 20230712 | 132700 | 16558210550 | 28650 | 28750 | 28750 | 28650 | 1509 |
| 309 | 20230712 | 132600 | 16514913350 | 28700 | 28750 | 28750 | 28700 | 464 |
| 310 | 20230712 | 132500 | 16501591900 | 28750 | 28700 | 28750 | 28600 | 1222 |
| 311 | 20230712 | 132400 | 16466522500 | 28650 | 28700 | 28700 | 28600 | 389 |
| 312 | 20230712 | 132300 | 16455368100 | 28650 | 28650 | 28700 | 28650 | 343 |
| 313 | 20230712 | 132200 | 16445533100 | 28650 | 28700 | 28700 | 28650 | 333 |
| 314 | 20230712 | 132100 | 16435983600 | 28700 | 28700 | 28700 | 28650 | 369 |
| 315 | 20230712 | 132000 | 16425403600 | 28650 | 28700 | 28700 | 28650 | 414 |
| 316 | 20230712 | 131900 | 16413533200 | 28700 | 28650 | 28700 | 28600 | 317 |
| 317 | 20230712 | 131800 | 16404444100 | 28700 | 28700 | 28700 | 28650 | 325 |
| 318 | 20230712 | 131700 | 16395124850 | 28700 | 28700 | 28700 | 28650 | 361 |
| 319 | 20230712 | 131600 | 16384769000 | 28700 | 28700 | 28700 | 28650 | 718 |
| 320 | 20230712 | 131500 | 16364187750 | 28700 | 28650 | 28700 | 28600 | 297 |
| 321 | 20230712 | 131400 | 16355671950 | 28650 | 28650 | 28700 | 28650 | 293 |
| 322 | 20230712 | 131300 | 16347273650 | 28700 | 28650 | 28700 | 28600 | 435 |
| 323 | 20230712 | 131200 | 16334806900 | 28650 | 28550 | 28700 | 28550 | 775 |
| 324 | 20230712 | 131100 | 16312602350 | 28550 | 28600 | 28650 | 28550 | 415 |
| 325 | 20230712 | 131000 | 16300732250 | 28650 | 28650 | 28700 | 28600 | 554 |
| 326 | 20230712 | 130900 | 16284860150 | 28600 | 28600 | 28700 | 28600 | 766 |
| 327 | 20230712 | 130800 | 16262917000 | 28650 | 28650 | 28700 | 28600 | 248 |
| 328 | 20230712 | 130700 | 16255812100 | 28700 | 28650 | 28700 | 28600 | 248 |
| 329 | 20230712 | 130600 | 16248704850 | 28700 | 28600 | 28700 | 28600 | 489 |
| 330 | 20230712 | 130500 | 16234701500 | 28650 | 28600 | 28650 | 28550 | 292 |
| 331 | 20230712 | 130400 | 16226346750 | 28550 | 28650 | 28650 | 28550 | 390 |
| 332 | 20230712 | 130300 | 16215188300 | 28600 | 28650 | 28650 | 28600 | 521 |
| 333 | 20230712 | 130200 | 16200276850 | 28600 | 28600 | 28650 | 28550 | 252 |
| 334 | 20230712 | 130100 | 16193064250 | 28600 | 28600 | 28600 | 28550 | 1130 |
| 335 | 20230712 | 130000 | 16160792850 | 28600 | 28650 | 28650 | 28600 | 928 |
| 336 | 20230712 | 125900 | 16134235800 | 28600 | 28650 | 28650 | 28600 | 259 |
| 337 | 20230712 | 125800 | 16126822250 | 28600 | 28650 | 28650 | 28600 | 282 |
| 338 | 20230712 | 125700 | 16118753450 | 28600 | 28650 | 28650 | 28600 | 358 |
| 339 | 20230712 | 125600 | 16108500250 | 28600 | 28650 | 28650 | 28600 | 573 |
| 340 | 20230712 | 125500 | 16092109300 | 28650 | 28600 | 28650 | 28600 | 507 |
| 341 | 20230712 | 125400 | 16077594100 | 28600 | 28650 | 28650 | 28600 | 519 |
| 342 | 20230712 | 125300 | 16062737800 | 28600 | 28650 | 28650 | 28600 | 589 |
| 343 | 20230712 | 125200 | 16045886650 | 28650 | 28600 | 28650 | 28600 | 268 |
| 344 | 20230712 | 125100 | 16038211350 | 28650 | 28650 | 28650 | 28600 | 489 |
| 345 | 20230712 | 125000 | 16024208950 | 28600 | 28600 | 28650 | 28600 | 320 |
| 346 | 20230712 | 124900 | 16015053400 | 28550 | 28550 | 28600 | 28550 | 379 |
| 347 | 20230712 | 124800 | 16004218700 | 28550 | 28600 | 28600 | 28550 | 396 |
| 348 | 20230712 | 124700 | 15992905250 | 28600 | 28550 | 28600 | 28550 | 596 |
| 349 | 20230712 | 124600 | 15975861000 | 28550 | 28600 | 28650 | 28550 | 490 |
| 350 | 20230712 | 124500 | 15961845600 | 28600 | 28600 | 28650 | 28550 | 351 |
| 351 | 20230712 | 124400 | 15951807900 | 28600 | 28550 | 28600 | 28550 | 584 |
| 352 | 20230712 | 124300 | 15935112950 | 28600 | 28400 | 28600 | 28400 | 4098 |
| 353 | 20230712 | 124200 | 15818372400 | 28450 | 28400 | 28450 | 28400 | 1573 |
| 354 | 20230712 | 124100 | 15773683900 | 28450 | 28500 | 28500 | 28400 | 563 |
| 355 | 20230712 | 124000 | 15757669600 | 28450 | 28500 | 28500 | 28400 | 982 |
| 356 | 20230712 | 123900 | 15729732900 | 28500 | 28450 | 28500 | 28450 | 400 |
| 357 | 20230712 | 123800 | 15718342750 | 28450 | 28450 | 28500 | 28450 | 424 |
| 358 | 20230712 | 123700 | 15706274350 | 28450 | 28450 | 28550 | 28450 | 776 |
| 359 | 20230712 | 123600 | 15684167550 | 28450 | 28450 | 28500 | 28450 | 708 |
| 360 | 20230712 | 123500 | 15664012500 | 28400 | 28500 | 28500 | 28400 | 3042 |
| 361 | 20230712 | 123400 | 15577470950 | 28450 | 28500 | 28500 | 28450 | 872 |
| 362 | 20230712 | 123300 | 15552650950 | 28500 | 28550 | 28550 | 28500 | 1158 |
| 363 | 20230712 | 123200 | 15519640550 | 28550 | 28550 | 28550 | 28450 | 353 |
| 364 | 20230712 | 123100 | 15509570650 | 28550 | 28600 | 28600 | 28500 | 234 |
| 365 | 20230712 | 123000 | 15502893100 | 28500 | 28550 | 28550 | 28500 | 457 |
| 366 | 20230712 | 122900 | 15489851100 | 28550 | 28500 | 28550 | 28450 | 483 |
| 367 | 20230712 | 122800 | 15476083650 | 28450 | 28550 | 28600 | 28450 | 1087 |
| 368 | 20230712 | 122700 | 15445100800 | 28550 | 28550 | 28600 | 28500 | 445 |
| 369 | 20230712 | 122600 | 15432402050 | 28550 | 28500 | 28550 | 28500 | 849 |
| 370 | 20230712 | 122500 | 15408175250 | 28550 | 28500 | 28550 | 28500 | 265 |
| 371 | 20230712 | 122400 | 15400616000 | 28500 | 28550 | 28600 | 28500 | 431 |
| 372 | 20230712 | 122300 | 15388313050 | 28500 | 28600 | 28600 | 28500 | 377 |
| 373 | 20230712 | 122200 | 15377548350 | 28600 | 28550 | 28600 | 28500 | 567 |
| 374 | 20230712 | 122100 | 15361347400 | 28550 | 28600 | 28600 | 28550 | 400 |
| 375 | 20230712 | 122000 | 15349919400 | 28600 | 28600 | 28600 | 28550 | 321 |
| 376 | 20230712 | 121900 | 15340743000 | 28550 | 28550 | 28650 | 28500 | 453 |
| 377 | 20230712 | 121800 | 15327810250 | 28550 | 28500 | 28600 | 28450 | 910 |
| 378 | 20230712 | 121700 | 15301857050 | 28500 | 28600 | 28600 | 28500 | 2383 |
| 379 | 20230712 | 121600 | 15233937800 | 28650 | 28600 | 28650 | 28550 | 586 |
| 380 | 20230712 | 121500 | 15217178000 | 28550 | 28600 | 28650 | 28550 | 329 |
| 381 | 20230712 | 121400 | 15207768550 | 28600 | 28600 | 28650 | 28550 | 723 |
| 382 | 20230712 | 121300 | 15187114000 | 28650 | 28650 | 28700 | 28600 | 454 |
| 383 | 20230712 | 121200 | 15174110100 | 28650 | 28700 | 28700 | 28600 | 565 |
| 384 | 20230712 | 121100 | 15157919300 | 28700 | 28700 | 28700 | 28650 | 879 |
| 385 | 20230712 | 121000 | 15132718250 | 28750 | 28700 | 28750 | 28700 | 422 |
| 386 | 20230712 | 120900 | 15120599300 | 28700 | 28700 | 28700 | 28650 | 407 |
| 387 | 20230712 | 120800 | 15108923150 | 28650 | 28700 | 28700 | 28650 | 458 |
| 388 | 20230712 | 120700 | 15095791050 | 28700 | 28650 | 28700 | 28600 | 455 |
| 389 | 20230712 | 120600 | 15082754800 | 28600 | 28650 | 28650 | 28600 | 555 |
| 390 | 20230712 | 120500 | 15066863800 | 28600 | 28650 | 28650 | 28600 | 435 |
| 391 | 20230712 | 120400 | 15054417200 | 28650 | 28600 | 28650 | 28600 | 486 |
| 392 | 20230712 | 120300 | 15040508450 | 28600 | 28650 | 28650 | 28600 | 828 |
| 393 | 20230712 | 120200 | 15016815650 | 28650 | 28650 | 28650 | 28550 | 500 |
| 394 | 20230712 | 120100 | 15002527250 | 28600 | 28650 | 28650 | 28600 | 1542 |
| 395 | 20230712 | 120000 | 14958404400 | 28650 | 28600 | 28650 | 28550 | 528 |
| 396 | 20230712 | 115900 | 14943292000 | 28600 | 28550 | 28600 | 28550 | 2406 |
| 397 | 20230712 | 115800 | 14874494050 | 28600 | 28550 | 28600 | 28550 | 1016 |
| 398 | 20230712 | 115700 | 14845463850 | 28600 | 28500 | 28600 | 28500 | 2566 |
| 399 | 20230712 | 115600 | 14772194600 | 28500 | 28450 | 28550 | 28450 | 1242 |
| 400 | 20230712 | 115500 | 14736810750 | 28500 | 28500 | 28550 | 28450 | 1302 |
| 401 | 20230712 | 115400 | 14699742300 | 28500 | 28500 | 28550 | 28450 | 1255 |
| 402 | 20230712 | 115300 | 14663999450 | 28500 | 28450 | 28550 | 28450 | 702 |
| 403 | 20230712 | 115200 | 14643985000 | 28500 | 28500 | 28550 | 28500 | 1691 |
| 404 | 20230712 | 115100 | 14595771400 | 28500 | 28550 | 28550 | 28500 | 2315 |
| 405 | 20230712 | 115000 | 14529695350 | 28600 | 28650 | 28650 | 28550 | 2105 |
| 406 | 20230712 | 114900 | 14469502900 | 28650 | 28650 | 28650 | 28600 | 880 |
| 407 | 20230712 | 114800 | 14444311300 | 28650 | 28650 | 28700 | 28600 | 1543 |
| 408 | 20230712 | 114700 | 14400091550 | 28650 | 28650 | 28700 | 28600 | 426 |
| 409 | 20230712 | 114600 | 14387879150 | 28650 | 28600 | 28650 | 28550 | 2106 |
| 410 | 20230712 | 114500 | 14327630900 | 28650 | 28650 | 28700 | 28550 | 882 |
| 411 | 20230712 | 114400 | 14302367750 | 28650 | 28700 | 28700 | 28650 | 348 |
| 412 | 20230712 | 114300 | 14292393750 | 28700 | 28700 | 28750 | 28650 | 1453 |
| 413 | 20230712 | 114200 | 14250658650 | 28600 | 28650 | 28700 | 28600 | 660 |
| 414 | 20230712 | 114100 | 14231748850 | 28650 | 28700 | 28700 | 28600 | 636 |
| 415 | 20230712 | 114000 | 14213515450 | 28700 | 28600 | 28700 | 28600 | 1340 |
| 416 | 20230712 | 113900 | 14175150400 | 28550 | 28700 | 28700 | 28550 | 1546 |
| 417 | 20230712 | 113800 | 14130894100 | 28700 | 28700 | 28700 | 28650 | 664 |
| 418 | 20230712 | 113700 | 14111855000 | 28750 | 28750 | 28750 | 28650 | 546 |
| 419 | 20230712 | 113600 | 14096170350 | 28750 | 28750 | 28800 | 28700 | 1351 |
| 420 | 20230712 | 113500 | 14057342650 | 28800 | 28800 | 28800 | 28750 | 654 |
| 421 | 20230712 | 113400 | 14038521500 | 28850 | 28750 | 28850 | 28750 | 1285 |
| 422 | 20230712 | 113300 | 14001524150 | 28800 | 28750 | 28800 | 28700 | 705 |
| 423 | 20230712 | 113200 | 13981269650 | 28700 | 28650 | 28750 | 28600 | 850 |
| 424 | 20230712 | 113100 | 13956890000 | 28700 | 28650 | 28700 | 28600 | 1573 |
| 425 | 20230712 | 113000 | 13911853650 | 28700 | 28600 | 28700 | 28500 | 2441 |
| 426 | 20230712 | 112900 | 13841971450 | 28650 | 28550 | 28650 | 28500 | 1793 |
| 427 | 20230712 | 112800 | 13790789100 | 28550 | 28600 | 28650 | 28550 | 1438 |
| 428 | 20230712 | 112700 | 13749691050 | 28650 | 28600 | 28700 | 28600 | 1330 |
| 429 | 20230712 | 112600 | 13711610300 | 28600 | 28550 | 28650 | 28500 | 2959 |
| 430 | 20230712 | 112500 | 13627205950 | 28550 | 28650 | 28750 | 28550 | 1868 |
| 431 | 20230712 | 112400 | 13573794400 | 28600 | 28650 | 28800 | 28600 | 1198 |
| 432 | 20230712 | 112300 | 13539445350 | 28700 | 28750 | 28800 | 28650 | 2147 |
| 433 | 20230712 | 112200 | 13477755350 | 28800 | 28900 | 28950 | 28750 | 4690 |
| 434 | 20230712 | 112100 | 13342446300 | 28950 | 28950 | 28950 | 28900 | 1296 |
| 435 | 20230712 | 112000 | 13304956450 | 28950 | 28950 | 28950 | 28900 | 1738 |
| 436 | 20230712 | 111900 | 13254664750 | 28950 | 28950 | 28950 | 28850 | 3110 |
| 437 | 20230712 | 111800 | 13164785250 | 28950 | 28900 | 29000 | 28900 | 4205 |
| 438 | 20230712 | 111700 | 13043092750 | 28950 | 28950 | 28950 | 28900 | 2753 |
| 439 | 20230712 | 111600 | 12963410850 | 28900 | 28850 | 28950 | 28850 | 9746 |
| 440 | 20230712 | 111500 | 12681634050 | 28900 | 28900 | 28900 | 28800 | 2868 |
| 441 | 20230712 | 111400 | 12598880400 | 28900 | 28850 | 28900 | 28850 | 1915 |
| 442 | 20230712 | 111300 | 12543570100 | 28900 | 28850 | 28900 | 28800 | 2071 |
| 443 | 20230712 | 111200 | 12483798800 | 28850 | 28850 | 28900 | 28800 | 2004 |
| 444 | 20230712 | 111100 | 12425995700 | 28800 | 28900 | 28900 | 28750 | 2625 |
| 445 | 20230712 | 111000 | 12350247250 | 28900 | 28900 | 28900 | 28850 | 3136 |
| 446 | 20230712 | 110900 | 12259669650 | 28900 | 28850 | 28900 | 28800 | 3790 |
| 447 | 20230712 | 110800 | 12150311600 | 28850 | 28750 | 28850 | 28700 | 2029 |
| 448 | 20230712 | 110700 | 12091874350 | 28800 | 28700 | 28800 | 28650 | 1217 |
| 449 | 20230712 | 110600 | 12056912500 | 28650 | 28800 | 28800 | 28600 | 2524 |
| 450 | 20230712 | 110500 | 11984513700 | 28600 | 28750 | 28800 | 28600 | 3132 |
| 451 | 20230712 | 110400 | 11894657650 | 28750 | 28800 | 28850 | 28700 | 2349 |
| 452 | 20230712 | 110300 | 11827055100 | 28800 | 28850 | 28850 | 28800 | 657 |
| 453 | 20230712 | 110200 | 11808111050 | 28800 | 28800 | 28850 | 28800 | 1648 |
| 454 | 20230712 | 110100 | 11760627400 | 28800 | 28900 | 28900 | 28800 | 1127 |
| 455 | 20230712 | 110000 | 11728119400 | 28900 | 28800 | 28900 | 28750 | 8442 |
| 456 | 20230712 | 105900 | 11484766500 | 28800 | 28700 | 28800 | 28700 | 9374 |
| 457 | 20230712 | 105800 | 11215092050 | 28650 | 28700 | 28750 | 28650 | 1203 |
| 458 | 20230712 | 105700 | 11180578000 | 28700 | 28700 | 28750 | 28650 | 2507 |
| 459 | 20230712 | 105600 | 11108605050 | 28650 | 28700 | 28750 | 28650 | 1142 |
| 460 | 20230712 | 105500 | 11075843450 | 28700 | 28700 | 28750 | 28700 | 1151 |
| 461 | 20230712 | 105400 | 11042770100 | 28700 | 28700 | 28750 | 28700 | 2004 |
| 462 | 20230712 | 105300 | 10985185150 | 28750 | 28700 | 28750 | 28600 | 744 |
| 463 | 20230712 | 105200 | 10963850950 | 28700 | 28750 | 28750 | 28600 | 2855 |
| 464 | 20230712 | 105100 | 10882035600 | 28750 | 28750 | 28800 | 28700 | 3002 |
| 465 | 20230712 | 105000 | 10795747750 | 28750 | 28700 | 28750 | 28700 | 812 |
| 466 | 20230712 | 104900 | 10772414600 | 28750 | 28750 | 28750 | 28700 | 3262 |
| 467 | 20230712 | 104800 | 10678759750 | 28750 | 28700 | 28750 | 28700 | 2538 |
| 468 | 20230712 | 104700 | 10605888000 | 28650 | 28650 | 28700 | 28600 | 2482 |
| 469 | 20230712 | 104600 | 10534761800 | 28650 | 28650 | 28650 | 28550 | 1965 |
| 470 | 20230712 | 104500 | 10478561300 | 28600 | 28700 | 28700 | 28600 | 1391 |
| 471 | 20230712 | 104400 | 10438688400 | 28700 | 28650 | 28700 | 28600 | 3202 |
| 472 | 20230712 | 104300 | 10346931050 | 28650 | 28600 | 28650 | 28550 | 3066 |
| 473 | 20230712 | 104200 | 10259200250 | 28600 | 28550 | 28600 | 28550 | 738 |
| 474 | 20230712 | 104100 | 10238099650 | 28600 | 28500 | 28600 | 28500 | 348 |
| 475 | 20230712 | 104000 | 10228150900 | 28550 | 28550 | 28600 | 28500 | 606 |
| 476 | 20230712 | 103900 | 10210842200 | 28550 | 28600 | 28650 | 28550 | 2212 |
| 477 | 20230712 | 103800 | 10147632350 | 28600 | 28550 | 28650 | 28450 | 6086 |
| 478 | 20230712 | 103700 | 9973662050 | 28500 | 28500 | 28550 | 28450 | 703 |
| 479 | 20230712 | 103600 | 9953619150 | 28500 | 28450 | 28500 | 28450 | 3620 |
| 480 | 20230712 | 103500 | 9850465650 | 28500 | 28400 | 28500 | 28400 | 1869 |
| 481 | 20230712 | 103400 | 9797298500 | 28450 | 28450 | 28450 | 28450 | 77 |
| 482 | 20230712 | 103300 | 9795107850 | 28450 | 28450 | 28450 | 28350 | 805 |
| 483 | 20230712 | 103200 | 9772233800 | 28450 | 28450 | 28450 | 28400 | 714 |
| 484 | 20230712 | 103100 | 9751948600 | 28400 | 28400 | 28450 | 28400 | 336 |
| 485 | 20230712 | 103000 | 9742393300 | 28400 | 28400 | 28450 | 28400 | 531 |
| 486 | 20230712 | 102900 | 9727305950 | 28400 | 28350 | 28400 | 28300 | 863 |
| 487 | 20230712 | 102800 | 9702871350 | 28350 | 28400 | 28400 | 28350 | 1071 |
| 488 | 20230712 | 102700 | 9672502600 | 28400 | 28400 | 28450 | 28350 | 677 |
| 489 | 20230712 | 102600 | 9653262050 | 28400 | 28500 | 28500 | 28400 | 5255 |
| 490 | 20230712 | 102500 | 9503707500 | 28500 | 28450 | 28500 | 28400 | 2512 |
| 491 | 20230712 | 102400 | 9432229400 | 28450 | 28400 | 28450 | 28300 | 5489 |
| 492 | 20230712 | 102300 | 9276286450 | 28300 | 28250 | 28400 | 28250 | 1717 |
| 493 | 20230712 | 102200 | 9227650100 | 28300 | 28250 | 28350 | 28200 | 729 |
| 494 | 20230712 | 102100 | 9207043450 | 28250 | 28400 | 28400 | 27950 | 10865 |
| 495 | 20230712 | 102000 | 8901628300 | 28350 | 28400 | 28400 | 28350 | 1599 |
| 496 | 20230712 | 101900 | 8856271500 | 28400 | 28350 | 28400 | 28300 | 911 |
| 497 | 20230712 | 101800 | 8830444050 | 28350 | 28350 | 28350 | 28300 | 1003 |
| 498 | 20230712 | 101700 | 8802012850 | 28350 | 28250 | 28400 | 28250 | 1785 |
| 499 | 20230712 | 101600 | 8751375050 | 28300 | 28350 | 28400 | 28250 | 1937 |
| 500 | 20230712 | 101500 | 8696472800 | 28400 | 28400 | 28550 | 28400 | 3050 |
| 501 | 20230712 | 101400 | 8609604950 | 28450 | 28550 | 28550 | 28400 | 5179 |
| 502 | 20230712 | 101300 | 8462165950 | 28550 | 28500 | 28550 | 28500 | 3272 |
| 503 | 20230712 | 101200 | 8368908050 | 28500 | 28500 | 28500 | 28450 | 5436 |
| 504 | 20230712 | 101100 | 8213987050 | 28500 | 28400 | 28500 | 28400 | 2414 |
| 505 | 20230712 | 101000 | 8145290150 | 28450 | 28400 | 28450 | 28350 | 6460 |
| 506 | 20230712 | 100900 | 7961684650 | 28350 | 28300 | 28400 | 28300 | 4267 |
| 507 | 20230712 | 100800 | 7840720350 | 28300 | 28300 | 28300 | 28200 | 3633 |
| 508 | 20230712 | 100700 | 7738002250 | 28300 | 28200 | 28300 | 28150 | 9914 |
| 509 | 20230712 | 100600 | 7458281050 | 28200 | 28200 | 28200 | 28150 | 942 |
| 510 | 20230712 | 100500 | 7431736450 | 28200 | 28100 | 28200 | 28050 | 3781 |
| 511 | 20230712 | 100400 | 7325375500 | 28100 | 28050 | 28100 | 28000 | 1599 |
| 512 | 20230712 | 100300 | 7280516000 | 28100 | 28100 | 28100 | 28000 | 728 |
| 513 | 20230712 | 100200 | 7260092500 | 28100 | 28150 | 28150 | 28000 | 1428 |
| 514 | 20230712 | 100100 | 7219989550 | 28100 | 28150 | 28150 | 28100 | 909 |
| 515 | 20230712 | 100000 | 7194433050 | 28150 | 28150 | 28200 | 28100 | 953 |
| 516 | 20230712 | 095900 | 7167590600 | 28200 | 28100 | 28200 | 28050 | 5392 |
| 517 | 20230712 | 095800 | 7015865600 | 28100 | 28050 | 28200 | 28050 | 4889 |
| 518 | 20230712 | 095700 | 6878367850 | 28050 | 27950 | 28100 | 27950 | 673 |
| 519 | 20230712 | 095600 | 6859486250 | 28000 | 28050 | 28050 | 27950 | 4785 |
| 520 | 20230712 | 095500 | 6725531200 | 28050 | 28100 | 28150 | 28000 | 1902 |
| 521 | 20230712 | 095400 | 6672073800 | 28100 | 28200 | 28200 | 28100 | 1434 |
| 522 | 20230712 | 095300 | 6631687900 | 28200 | 28150 | 28200 | 28100 | 2765 |
| 523 | 20230712 | 095200 | 6553765000 | 28200 | 28200 | 28200 | 28100 | 1122 |
| 524 | 20230712 | 095100 | 6522168350 | 28200 | 28100 | 28200 | 28100 | 7087 |
| 525 | 20230712 | 095000 | 6322721250 | 28100 | 28100 | 28100 | 28050 | 1620 |
| 526 | 20230712 | 094900 | 6277214800 | 28100 | 28050 | 28100 | 28050 | 1209 |
| 527 | 20230712 | 094800 | 6243292700 | 28100 | 28100 | 28100 | 28050 | 2786 |
| 528 | 20230712 | 094700 | 6165061050 | 28050 | 28050 | 28100 | 28000 | 2136 |
| 529 | 20230712 | 094600 | 6105104600 | 28050 | 28000 | 28050 | 28000 | 1817 |
| 530 | 20230712 | 094500 | 6054177600 | 28000 | 28050 | 28050 | 28000 | 1909 |
| 531 | 20230712 | 094400 | 6000712350 | 28000 | 28000 | 28050 | 27950 | 4203 |
| 532 | 20230712 | 094300 | 5882945550 | 28000 | 28100 | 28100 | 27950 | 2559 |
| 533 | 20230712 | 094200 | 5811210750 | 28100 | 28150 | 28150 | 28100 | 3245 |
| 534 | 20230712 | 094100 | 5719993150 | 28150 | 28100 | 28200 | 28050 | 6351 |
| 535 | 20230712 | 094000 | 5541182350 | 28100 | 28000 | 28150 | 27900 | 10861 |
| 536 | 20230712 | 093900 | 5236982200 | 27950 | 27950 | 28000 | 27900 | 3895 |
| 537 | 20230712 | 093800 | 5128000000 | 28000 | 27850 | 28000 | 27850 | 4245 |
| 538 | 20230712 | 093700 | 5009364650 | 27900 | 27850 | 27950 | 27750 | 7529 |
| 539 | 20230712 | 093600 | 4799921650 | 27850 | 27850 | 27850 | 27700 | 9731 |
| 540 | 20230712 | 093500 | 4529768400 | 27850 | 27900 | 28000 | 27850 | 9021 |
| 541 | 20230712 | 093400 | 4277928350 | 27950 | 27800 | 27950 | 27800 | 6622 |
| 542 | 20230712 | 093300 | 4093327900 | 27800 | 27800 | 27850 | 27750 | 9956 |
| 543 | 20230712 | 093200 | 3816461500 | 27800 | 27500 | 27800 | 27500 | 28429 |
| 544 | 20230712 | 093100 | 3031423400 | 27500 | 27450 | 27500 | 27400 | 2498 |
| 545 | 20230712 | 093000 | 2962846050 | 27450 | 27400 | 27450 | 27400 | 1249 |
| 546 | 20230712 | 092900 | 2928610100 | 27450 | 27350 | 27450 | 27350 | 2902 |
| 547 | 20230712 | 092800 | 2849072200 | 27400 | 27300 | 27400 | 27250 | 2594 |
| 548 | 20230712 | 092700 | 2778212400 | 27250 | 27150 | 27300 | 27100 | 2449 |
| 549 | 20230712 | 092600 | 2711556550 | 27100 | 27100 | 27150 | 27050 | 920 |
| 550 | 20230712 | 092500 | 2686629450 | 27100 | 27200 | 27200 | 27100 | 254 |
| 551 | 20230712 | 092400 | 2679729600 | 27150 | 27200 | 27200 | 27100 | 759 |
| 552 | 20230712 | 092300 | 2659132300 | 27200 | 27100 | 27200 | 27100 | 446 |
| 553 | 20230712 | 092200 | 2647003250 | 27100 | 27200 | 27250 | 27100 | 1678 |
| 554 | 20230712 | 092100 | 2601408250 | 27250 | 27250 | 27300 | 27200 | 769 |
| 555 | 20230712 | 092000 | 2580453500 | 27300 | 27300 | 27350 | 27200 | 3101 |
| 556 | 20230712 | 091900 | 2495841400 | 27250 | 27250 | 27300 | 27250 | 618 |
| 557 | 20230712 | 091800 | 2478981750 | 27250 | 27350 | 27350 | 27150 | 2759 |
| 558 | 20230712 | 091700 | 2403885150 | 27350 | 27400 | 27400 | 27200 | 2424 |
| 559 | 20230712 | 091600 | 2337714250 | 27350 | 27400 | 27450 | 27350 | 3140 |
| 560 | 20230712 | 091500 | 2251668600 | 27400 | 27450 | 27500 | 27400 | 3719 |
| 561 | 20230712 | 091400 | 2149601250 | 27500 | 27400 | 27500 | 27350 | 8356 |
| 562 | 20230712 | 091300 | 1920222700 | 27400 | 27300 | 27500 | 27300 | 16576 |
| 563 | 20230712 | 091200 | 1466282000 | 27300 | 27250 | 27300 | 27150 | 6540 |
| 564 | 20230712 | 091100 | 1287961050 | 27250 | 27150 | 27250 | 27150 | 2867 |
| 565 | 20230712 | 091000 | 1209955000 | 27150 | 27000 | 27200 | 27000 | 4978 |
| 566 | 20230712 | 090900 | 1074881700 | 27000 | 26800 | 27050 | 26800 | 2385 |
| 567 | 20230712 | 090800 | 1010646950 | 26800 | 26800 | 26800 | 26750 | 650 |
| 568 | 20230712 | 090700 | 993248400 | 26800 | 26800 | 26850 | 26800 | 1264 |
| 569 | 20230712 | 090600 | 959354250 | 26800 | 26900 | 26900 | 26800 | 4206 |
| 570 | 20230712 | 090500 | 846295600 | 26900 | 27000 | 27000 | 26900 | 1622 |
| 571 | 20230712 | 090400 | 802556000 | 27000 | 27100 | 27100 | 27000 | 535 |
| 572 | 20230712 | 090300 | 788089350 | 27050 | 27050 | 27100 | 26950 | 2544 |
| 573 | 20230712 | 090200 | 719272450 | 27050 | 27100 | 27100 | 26950 | 3178 |
| 574 | 20230712 | 090100 | 633350500 | 27100 | 27300 | 27300 | 27100 | 6725 |
| 575 | 20230712 | 090000 | 450214900 | 27200 | 27250 | 27350 | 27050 | 16475 |